1619766900000|2021-04-30 07:15:00|22780.87|22780.87|22780.87|22780.87|22780.87|22780.87|22780.87|22780.87|0
1619766940000|2021-04-30 07:15:40|22776.97|22776.97|22774.37|22774.37|22776.97|22776.97|22774.37|22774.37|0
1619766990000|2021-04-30 07:16:30|22773.07|22773.07|22765.08|22765.08|22773.07|22773.07|22764.2|22764.2|0
1619767000000|2021-04-30 07:16:40|22763.78|22763.78|22761.18|22761.18|22763.78|22763.78|22761.18|22761.18|0
1619767010000|2021-04-30 07:16:50|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|22765.45|0
1619767030000|2021-04-30 07:17:10|22758.62|22758.62|22759.38|22759.38|22759.38|22759.38|22758.62|22758.62|0
1619767040000|2021-04-30 07:17:20|22761.15|22761.15|22756.78|22756.78|22761.15|22761.15|22756.78|22756.78|0
1619767060000|2021-04-30 07:17:40|22758.24|22758.24|22759.13|22759.13|22759.13|22759.13|22758.24|22758.24|0
1619767080000|2021-04-30 07:18:00|22763.39|22763.39|22742.07|22742.07|22763.39|22763.39|22742.07|22742.07|0
1619767100000|2021-04-30 07:18:20|22737.8|22737.8|22733.53|22733.53|22737.8|22737.8|22733.53|22733.53|0
1619767140000|2021-04-30 07:19:00|22730.62|22730.62|22736.45|22736.45|22736.45|22736.45|22730.62|22730.62|0
1619767150000|2021-04-30 07:19:10|22737.75|22737.75|22735.15|22735.15|22737.75|22737.75|22735.15|22735.15|0
1619767160000|2021-04-30 07:19:20|22732.54|22732.54|22714.98|22714.98|22732.54|22732.54|22714.98|22714.98|0
1619767170000|2021-04-30 07:19:30|22716.28|22716.28|22711.84|22711.84|22716.28|22716.28|22711.84|22711.84|0
1619767180000|2021-04-30 07:19:40|22717.05|22717.05|22718.35|22718.35|22718.35|22718.35|22717.05|22717.05|0
1619767200000|2021-04-30 07:20:00|22714.08|22714.08|22714.08|22714.08|22714.08|22714.08|22714.08|22714.08|0
1619767210000|2021-04-30 07:20:10|22712.78|22712.78|22721.89|22721.89|22721.89|22721.89|22712.78|22712.78|0
1619767220000|2021-04-30 07:20:20|22715.38|22715.38|22714.08|22714.08|22715.38|22715.38|22714.08|22714.08|0
1619767250000|2021-04-30 07:20:50|22718.35|22718.35|22725.95|22725.95|22731.77|22731.77|22718.35|22718.35|0
1619767260000|2021-04-30 07:21:00|22724.49|22724.49|22725.79|22725.79|22725.79|22725.79|22721.83|22721.83|0
1619767290000|2021-04-30 07:21:30|22724.02|22724.02|22724.02|22724.02|22724.02|22724.02|22724.02|22724.02|0
1619767300000|2021-04-30 07:21:40|22722.72|22722.72|22723.19|22723.19|22723.19|22723.19|22721.41|22721.41|0
1619767320000|2021-04-30 07:22:00|22725.85|22725.85|22730.12|22730.12|22730.12|22730.12|22725.85|22725.85|0
1619767350000|2021-04-30 07:22:30|22725.85|22725.85|22719.64|22719.64|22725.85|22725.85|22719.64|22719.64|0
1619767360000|2021-04-30 07:22:40|22711.11|22711.11|22711.11|22711.11|22711.11|22711.11|22711.11|22711.11|0
1619767370000|2021-04-30 07:22:50|22715.37|22715.37|22715.37|22715.37|22715.37|22715.37|22715.37|22715.37|0
1619767400000|2021-04-30 07:23:20|22698.31|22698.31|22702.58|22702.58|22706.84|22706.84|22698.31|22698.31|0
1619767440000|2021-04-30 07:24:00|22694.04|22694.04|22694.04|22694.04|22694.04|22694.04|22694.04|22694.04|0
1619767450000|2021-04-30 07:24:10|22700.26|22700.26|22700.26|22700.26|22700.26|22700.26|22700.26|22700.26|0
1619767460000|2021-04-30 07:24:20|22698.48|22698.48|22694.22|22694.22|22698.48|22698.48|22694.22|22694.22|0
1619767480000|2021-04-30 07:24:40|22698.48|22698.48|22698.48|22698.48|22698.48|22698.48|22698.48|22698.48|0
1619767490000|2021-04-30 07:24:50|22689.95|22689.95|22689.95|22689.95|22689.95|22689.95|22689.95|22689.95|0
1619767500000|2021-04-30 07:25:00|22685.68|22685.68|22685.68|22685.68|22685.68|22685.68|22685.68|22685.68|0
1619767520000|2021-04-30 07:25:20|22686.98|22686.98|22689.65|22689.65|22689.65|22689.65|22686.98|22686.98|0
1619767550000|2021-04-30 07:25:50|22681.11|22681.11|22681.11|22681.11|22681.11|22681.11|22681.11|22681.11|0
1619767560000|2021-04-30 07:26:00|22685.38|22685.38|22694.85|22694.85|22694.85|22694.85|22685.38|22685.38|0
1619767570000|2021-04-30 07:26:10|22693.55|22693.55|22690.64|22690.64|22693.55|22693.55|22690.64|22690.64|0
1619767580000|2021-04-30 07:26:20|22692.09|22692.09|22690.64|22690.64|22692.09|22692.09|22690.64|22690.64|0
1619767600000|2021-04-30 07:26:40|22687.97|22687.97|22691.52|22691.52|22691.52|22691.52|22684.42|22684.42|0
1619767610000|2021-04-30 07:26:50|22692.28|22692.28|22687.13|22687.13|22692.28|22692.28|22687.13|22687.13|0
1619767630000|2021-04-30 07:27:10|22678.6|22678.6|22678.6|22678.6|22678.6|22678.6|22678.6|22678.6|0
1619767640000|2021-04-30 07:27:20|22676.82|22676.82|22676.82|22676.82|22676.82|22676.82|22676.82|22676.82|0
1619767650000|2021-04-30 07:27:30|22675.52|22675.52|22671.25|22671.25|22675.52|22675.52|22671.25|22671.25|0
1619767670000|2021-04-30 07:27:50|22675.52|22675.52|22670.97|22670.97|22675.52|22675.52|22670.97|22670.97|0
1619767700000|2021-04-30 07:28:20|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|0
1619767720000|2021-04-30 07:28:40|22668.21|22668.21|22659.68|22659.68|22668.21|22668.21|22659.68|22659.68|0
1619767730000|2021-04-30 07:28:50|22672.48|22672.48|22672.48|22672.48|22672.48|22672.48|22672.48|22672.48|0
1619767740000|2021-04-30 07:29:00|22670.96|22670.96|22675.51|22675.51|22675.51|22675.51|22670.2|22670.2|0
1619767770000|2021-04-30 07:29:30|22688.31|22688.31|22688.31|22688.31|22688.31|22688.31|22688.31|22688.31|0
1619767790000|2021-04-30 07:29:50|22684.04|22684.04|22684.04|22684.04|22684.04|22684.04|22684.04|22684.04|0
1619767800000|2021-04-30 07:30:00|22675.51|22675.51|22675.51|22675.51|22675.51|22675.51|22675.51|22675.51|0
1619767810000|2021-04-30 07:30:10|22666.98|22666.98|22666.98|22666.98|22666.98|22666.98|22666.98|22666.98|0
1619767830000|2021-04-30 07:30:30|22662.54|22662.54|22662.54|22662.54|22662.54|22662.54|22662.54|22662.54|0
1619767850000|2021-04-30 07:30:50|22661.09|22661.09|22656.72|22656.72|22661.09|22661.09|22656.72|22656.72|0
1619767860000|2021-04-30 07:31:00|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|22669.51|0
1619767870000|2021-04-30 07:31:10|22665.25|22665.25|22656.72|22656.72|22665.25|22665.25|22656.72|22656.72|0
1619767900000|2021-04-30 07:31:40|22654.12|22654.12|22652.81|22652.81|22654.12|22654.12|22652.81|22652.81|0
1619767940000|2021-04-30 07:32:20|22648.55|22648.55|22648.55|22648.55|22648.55|22648.55|22648.55|22648.55|0
1619767950000|2021-04-30 07:32:30|22636.13|22636.13|22636.13|22636.13|22636.13|22636.13|22636.13|22636.13|0
1619768000000|2021-04-30 07:33:20|22640.39|22640.39|22640.39|22640.39|22640.39|22640.39|22640.39|22640.39|0
1619768010000|2021-04-30 07:33:30|22643.94|22643.94|22649.1|22649.1|22649.1|22649.1|22643.94|22643.94|0
1619768020000|2021-04-30 07:33:40|22644.83|22644.83|22644.83|22644.83|22644.83|22644.83|22644.83|22644.83|0
1619768060000|2021-04-30 07:34:20|22643.94|22643.94|22643.94|22643.94|22643.94|22643.94|22643.94|22643.94|0
1619768080000|2021-04-30 07:34:40|22652.47|22652.47|22652.47|22652.47|22652.47|22652.47|22652.47|22652.47|0
1619768100000|2021-04-30 07:35:00|22656.38|22656.38|22664.91|22664.91|22664.91|22664.91|22656.38|22656.38|0
1619768110000|2021-04-30 07:35:10|22669.34|22669.34|22670.65|22670.65|22670.65|22670.65|22669.34|22669.34|0
1619768120000|2021-04-30 07:35:20|22674.91|22674.91|22674.91|22674.91|22674.91|22674.91|22674.91|22674.91|0
1619768140000|2021-04-30 07:35:40|22679.18|22679.18|22679.18|22679.18|22679.18|22679.18|22679.18|22679.18|0
1619768160000|2021-04-30 07:36:00|22681.78|22681.78|22681.56|22681.56|22683.08|22683.08|22681.56|22681.56|0
1619768180000|2021-04-30 07:36:20|22682.86|22682.86|22685.14|22685.14|22685.14|22685.14|22682.86|22682.86|0
1619768190000|2021-04-30 07:36:30|22688.05|22688.05|22685.14|22685.14|22688.05|22688.05|22685.14|22685.14|0
1619768200000|2021-04-30 07:36:40|22683.62|22683.62|22683.62|22683.62|22683.62|22683.62|22683.62|22683.62|0
1619768240000|2021-04-30 07:37:20|22684.51|22684.51|22684.51|22684.51|22684.51|22684.51|22684.51|22684.51|0
1619768260000|2021-04-30 07:37:40|22671.71|22671.71|22680.24|22680.24|22680.24|22680.24|22671.71|22671.71|0
1619768300000|2021-04-30 07:38:20|22677.58|22677.58|22677.58|22677.58|22677.58|22677.58|22677.58|22677.58|0
1619768310000|2021-04-30 07:38:30|22676.28|22676.28|22674.98|22674.98|22676.28|22676.28|22674.98|22674.98|0
1619768340000|2021-04-30 07:39:00|22679.25|22679.25|22679.25|22679.25|22679.25|22679.25|22679.25|22679.25|0
1619768400000|2021-04-30 07:40:00|22676.64|22676.64|22676.64|22676.64|22676.64|22676.64|22676.64|22676.64|0
1619768410000|2021-04-30 07:40:10|22677.53|22677.53|22677.53|22677.53|22677.53|22677.53|22677.53|22677.53|0
1619768430000|2021-04-30 07:40:30|22678.83|22678.83|22681.49|22681.49|22681.49|22681.49|22678.83|22678.83|0
1619768440000|2021-04-30 07:40:40|22683.27|22683.27|22683.27|22683.27|22683.27|22683.27|22683.27|22683.27|0
1619768450000|2021-04-30 07:40:50|22674.74|22674.74|22670.47|22670.47|22674.74|22674.74|22670.47|22670.47|0
1619768460000|2021-04-30 07:41:00|22676.3|22676.3|22677.36|22677.36|22678.24|22678.24|22672.03|22672.03|0
1619768490000|2021-04-30 07:41:30|22678.66|22678.66|22678.66|22678.66|22678.66|22678.66|22678.66|22678.66|0
1619768500000|2021-04-30 07:41:40|22679.96|22679.96|22682.56|22682.56|22682.56|22682.56|22679.96|22679.96|0
1619768510000|2021-04-30 07:41:50|22685.22|22685.22|22684.33|22684.33|22685.22|22685.22|22684.33|22684.33|0
1619768540000|2021-04-30 07:42:20|22688.6|22688.6|22688.6|22688.6|22688.6|22688.6|22688.6|22688.6|0
1619768550000|2021-04-30 07:42:30|22692.5|22692.5|22692.5|22692.5|22692.5|22692.5|22692.5|22692.5|0
1619768560000|2021-04-30 07:42:40|22696.77|22696.77|22712.4|22712.4|22712.4|22712.4|22696.77|22696.77|0
1619768570000|2021-04-30 07:42:50|22711.1|22711.1|22706.83|22706.83|22711.1|22711.1|22706.83|22706.83|0
1619768580000|2021-04-30 07:43:00|22694.03|22694.03|22694.03|22694.03|22694.03|22694.03|22694.03|22694.03|0
1619768600000|2021-04-30 07:43:20|22695.33|22695.33|22695.33|22695.33|22695.33|22695.33|22695.33|22695.33|0
1619768650000|2021-04-30 07:44:10|22693.56|22693.56|22692.67|22692.67|22693.56|22693.56|22692.67|22692.67|0
1619768690000|2021-04-30 07:44:50|22693.97|22693.97|22693.97|22693.97|22693.97|22693.97|22693.97|22693.97|0
1619768700000|2021-04-30 07:45:00|22692.67|22692.67|22692.67|22692.67|22692.67|22692.67|22692.67|22692.67|0
1619768710000|2021-04-30 07:45:10|22691.78|22691.78|22690.9|22690.9|22691.78|22691.78|22690.9|22690.9|0
1619768740000|2021-04-30 07:45:40|22686.63|22686.63|22686.63|22686.63|22686.63|22686.63|22686.63|22686.63|0
1619768790000|2021-04-30 07:46:30|22682.37|22682.37|22682.37|22682.37|22686.63|22686.63|22682.37|22682.37|0
1619768800000|2021-04-30 07:46:40|22678.46|22678.46|22678.46|22678.46|22678.46|22678.46|22678.46|22678.46|0
1619768810000|2021-04-30 07:46:50|22677.58|22677.58|22677.58|22677.58|22677.58|22677.58|22677.58|22677.58|0
1619768820000|2021-04-30 07:47:00|22676.69|22676.69|22662.23|22662.23|22676.69|22676.69|22662.23|22662.23|0
1619768830000|2021-04-30 07:47:10|22660.77|22660.77|22660.77|22660.77|22660.77|22660.77|22660.77|22660.77|0
1619768880000|2021-04-30 07:48:00|22647.97|22647.97|22647.97|22647.97|22647.97|22647.97|22647.97|22647.97|0
1619768890000|2021-04-30 07:48:10|22649.75|22649.75|22649.75|22649.75|22649.75|22649.75|22649.75|22649.75|0
1619768900000|2021-04-30 07:48:20|22645.48|22645.48|22645.48|22645.48|22645.48|22645.48|22645.48|22645.48|0
1619768950000|2021-04-30 07:49:10|22644.18|22644.18|22646.67|22646.67|22646.67|22646.67|22642.88|22642.88|0
1619768960000|2021-04-30 07:49:20|22648.45|22648.45|22650.72|22650.72|22650.72|22650.72|22648.45|22648.45|0
1619768980000|2021-04-30 07:49:40|22654.99|22654.99|22650.72|22650.72|22654.99|22654.99|22650.72|22650.72|0
1619768990000|2021-04-30 07:49:50|22646.46|22646.46|22653.74|22653.74|22653.74|22653.74|22646.46|22646.46|0
1619769020000|2021-04-30 07:50:20|22656.65|22656.65|22656.65|22656.65|22656.65|22656.65|22656.65|22656.65|0
1619769030000|2021-04-30 07:50:30|22652.22|22652.22|22653.1|22653.1|22653.1|22653.1|22651.33|22651.33|0
1619769060000|2021-04-30 07:51:00|22648.84|22648.84|22648.84|22648.84|22648.84|22648.84|22648.84|22648.84|0
1619769080000|2021-04-30 07:51:20|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|22641.74|0
1619769110000|2021-04-30 07:51:50|22637.47|22637.47|22637.47|22637.47|22637.47|22637.47|22637.47|22637.47|0
1619769130000|2021-04-30 07:52:10|22634.87|22634.87|22634.87|22634.87|22634.87|22634.87|22634.87|22634.87|0
1619769150000|2021-04-30 07:52:30|22643.4|22643.4|22639.14|22639.14|22643.4|22643.4|22639.14|22639.14|0
1619769160000|2021-04-30 07:52:40|22643.4|22643.4|22643.4|22643.4|22643.4|22643.4|22643.4|22643.4|0
1619769180000|2021-04-30 07:53:00|22646.32|22646.32|22653.39|22653.39|22656.31|22656.31|22646.32|22646.32|0
1619769200000|2021-04-30 07:53:20|22648.08|22648.08|22646.56|22646.56|22648.08|22648.08|22646.56|22646.56|0
1619769220000|2021-04-30 07:53:40|22642.13|22642.13|22642.13|22642.13|22642.13|22642.13|22642.13|22642.13|0
1619769260000|2021-04-30 07:54:20|22637.86|22637.86|22625.25|22625.25|22637.86|22637.86|22625.25|22625.25|0
1619769280000|2021-04-30 07:54:40|22629.52|22629.52|22629.52|22629.52|22629.52|22629.52|22629.52|22629.52|0
1619769290000|2021-04-30 07:54:50|22625.97|22625.97|22625.97|22625.97|22627.74|22627.74|22625.97|22625.97|0
1619769300000|2021-04-30 07:55:00|22634.5|22634.5|22634.5|22634.5|22634.5|22634.5|22634.5|22634.5|0
1619769310000|2021-04-30 07:55:10|22633.2|22633.2|22633.2|22633.2|22633.2|22633.2|22633.2|22633.2|0
1619769340000|2021-04-30 07:55:40|22630.29|22630.29|22630.29|22630.29|22630.29|22630.29|22630.29|22630.29|0
1619769360000|2021-04-30 07:56:00|22631.8|22631.8|22617.06|22617.06|22631.8|22631.8|22617.06|22617.06|0
1619769370000|2021-04-30 07:56:10|22618.84|22618.84|22623.1|22623.1|22623.1|22623.1|22618.84|22618.84|0
1619769380000|2021-04-30 07:56:20|22624.88|22624.88|22625.76|22625.76|22625.76|22625.76|22624.88|22624.88|0
1619769430000|2021-04-30 07:57:10|22630.03|22630.03|22630.03|22630.03|22630.03|22630.03|22630.03|22630.03|0
1619769440000|2021-04-30 07:57:20|22631.55|22631.55|22631.55|22631.55|22631.55|22631.55|22631.55|22631.55|0
1619769450000|2021-04-30 07:57:30|22635.81|22635.81|22640.08|22640.08|22640.08|22640.08|22635.81|22635.81|0
1619769460000|2021-04-30 07:57:40|22645.91|22645.91|22645.91|22645.91|22645.91|22645.91|22645.91|22645.91|0
1619769480000|2021-04-30 07:58:00|22641.64|22641.64|22639.22|22639.22|22641.64|22641.64|22637.37|22637.37|0
1619769500000|2021-04-30 07:58:20|22637.44|22637.44|22633.18|22633.18|22637.44|22637.44|22633.18|22633.18|0
1619769510000|2021-04-30 07:58:30|22624.64|22624.64|22628.55|22628.55|22628.55|22628.55|22624.64|22624.64|0
1619769520000|2021-04-30 07:58:40|22627.25|22627.25|22636.89|22636.89|22636.89|22636.89|22627.25|22627.25|0
1619769530000|2021-04-30 07:58:50|22631.68|22631.68|22631.68|22631.68|22631.68|22631.68|22631.68|22631.68|0
1619769550000|2021-04-30 07:59:10|22632.57|22632.57|22632.57|22632.57|22632.57|22632.57|22632.57|22632.57|0
1619769570000|2021-04-30 07:59:30|22634.34|22634.34|22635.65|22635.65|22637.83|22637.83|22634.34|22634.34|0
1619769580000|2021-04-30 07:59:40|22631.38|22631.38|22619.47|22619.47|22631.38|22631.38|22618.58|22618.58|0
1619769590000|2021-04-30 07:59:50|22615.1|22615.1|22622.17|22622.17|22622.17|22622.17|22613.64|22613.64|0
1619769600000|2021-04-30 08:00:00|22621.29|22621.29|22623.95|22623.95|22623.95|22623.95|22621.29|22621.29|0
1619769630000|2021-04-30 08:00:30|22622.65|22622.65|22621.76|22621.76|22622.65|22622.65|22621.76|22621.76|0
1619769640000|2021-04-30 08:00:40|22626.2|22626.2|22625.31|22625.31|22626.2|22626.2|22625.31|22625.31|0
1619769650000|2021-04-30 08:00:50|22629.58|22629.58|22628.69|22628.69|22629.58|22629.58|22628.69|22628.69|0
1619769660000|2021-04-30 08:01:00|22633.06|22633.06|22631.71|22631.71|22635.97|22635.97|22631.71|22631.71|0
1619769670000|2021-04-30 08:01:10|22634.31|22634.31|22634.31|22634.31|22634.31|22634.31|22634.31|22634.31|0
1619769710000|2021-04-30 08:01:50|22630.04|22630.04|22625.92|22625.92|22630.04|22630.04|22625.92|22625.92|0
1619769730000|2021-04-30 08:02:10|22618.64|22618.64|22608.65|22608.65|22618.64|22618.64|22608.65|22608.65|0
1619769760000|2021-04-30 08:02:40|22609.95|22609.95|22609.95|22609.95|22609.95|22609.95|22609.95|22609.95|0
1619769770000|2021-04-30 08:02:50|22618.48|22618.48|22627.02|22627.02|22627.02|22627.02|22618.48|22618.48|0
1619769810000|2021-04-30 08:03:30|22625.56|22625.56|22622.65|22622.65|22625.56|22625.56|22622.65|22622.65|0
1619769830000|2021-04-30 08:03:50|22626.91|22626.91|22626.91|22626.91|22626.91|22626.91|22626.91|22626.91|0
1619769850000|2021-04-30 08:04:10|22631.18|22631.18|22631.18|22631.18|22631.18|22631.18|22631.18|22631.18|0
1619769880000|2021-04-30 08:04:40|22626.74|22626.74|22628.51|22628.51|22628.51|22628.51|22626.74|22626.74|0
1619769930000|2021-04-30 08:05:30|22632.78|22632.78|22632.78|22632.78|22632.78|22632.78|22632.78|22632.78|0
1619769940000|2021-04-30 08:05:40|22631.48|22631.48|22630.18|22630.18|22631.48|22631.48|22630.18|22630.18|0
1619770040000|2021-04-30 08:07:20|22634.45|22634.45|22634.45|22634.45|22634.45|22634.45|22634.45|22634.45|0
1619770070000|2021-04-30 08:07:50|22630.9|22630.9|22630.01|22630.01|22630.9|22630.9|22630.01|22630.01|0
1619770080000|2021-04-30 08:08:00|22625.74|22625.74|22617.21|22617.21|22625.74|22625.74|22617.21|22617.21|0
1619770090000|2021-04-30 08:08:10|22608.68|22608.68|22600.51|22600.51|22608.68|22608.68|22600.51|22600.51|0
1619770100000|2021-04-30 08:08:20|22599.62|22599.62|22598.32|22598.32|22599.62|22599.62|22598.32|22598.32|0
1619770110000|2021-04-30 08:08:30|22597.02|22597.02|22591.54|22591.54|22597.11|22597.11|22591.54|22591.54|0
1619770120000|2021-04-30 08:08:40|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|22595.81|0
1619770160000|2021-04-30 08:09:20|22600.07|22600.07|22600.07|22600.07|22600.07|22600.07|22600.07|22600.07|0
1619770180000|2021-04-30 08:09:40|22596.53|22596.53|22595.64|22595.64|22596.53|22596.53|22595.64|22595.64|0
1619770190000|2021-04-30 08:09:50|22594.75|22594.75|22593.86|22593.86|22594.75|22594.75|22593.86|22593.86|0
1619770220000|2021-04-30 08:10:20|22595.64|22595.64|22595.64|22595.64|22595.64|22595.64|22595.64|22595.64|0
1619770230000|2021-04-30 08:10:30|22599.9|22599.9|22600.79|22600.79|22600.79|22600.79|22599.9|22599.9|0
1619770240000|2021-04-30 08:10:40|22602.57|22602.57|22602.57|22602.57|22602.57|22602.57|22600.79|22600.79|0
1619770250000|2021-04-30 08:10:50|22603.45|22603.45|22604.34|22604.34|22604.34|22604.34|22603.45|22603.45|0
1619770280000|2021-04-30 08:11:20|22605.23|22605.23|22606.11|22606.11|22606.11|22606.11|22605.23|22605.23|0
1619770290000|2021-04-30 08:11:30|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|22610.38|0
1619770300000|2021-04-30 08:11:40|22614.65|22614.65|22617.61|22617.61|22618.91|22618.91|22614.65|22614.65|0
1619770310000|2021-04-30 08:11:50|22621.88|22621.88|22621.88|22621.88|22621.88|22621.88|22621.88|22621.88|0
1619770320000|2021-04-30 08:12:00|22622.76|22622.76|22618.5|22618.5|22622.76|22622.76|22618.5|22618.5|0
1619770330000|2021-04-30 08:12:10|22619.39|22619.39|22623.65|22623.65|22627.92|22627.92|22619.39|22619.39|0
1619770350000|2021-04-30 08:12:30|22625.11|22625.11|22622.2|22622.2|22625.11|22625.11|22622.2|22622.2|0
1619770390000|2021-04-30 08:13:10|22623.5|22623.5|22632.03|22632.03|22632.03|22632.03|22623.5|22623.5|0
1619770410000|2021-04-30 08:13:30|22625.27|22625.27|22631.34|22631.34|22631.34|22631.34|22625.27|22625.27|0
1619770500000|2021-04-30 08:15:00|22634|22634|22634.89|22634.89|22634.89|22634.89|22634|22634|0
1619770510000|2021-04-30 08:15:10|22630.62|22630.62|22630.62|22630.62|22630.62|22630.62|22630.62|22630.62|0
1619770530000|2021-04-30 08:15:30|22634.52|22634.52|22646.61|22646.61|22646.61|22646.61|22634.52|22634.52|0
1619770560000|2021-04-30 08:16:00|22644|22644|22644.89|22644.89|22644.89|22644.89|22644|22644|0
1619770570000|2021-04-30 08:16:10|22646.67|22646.67|22646.67|22646.67|22646.67|22646.67|22646.67|22646.67|0
1619770580000|2021-04-30 08:16:20|22647.42|22647.42|22647.42|22647.42|22647.42|22647.42|22647.42|22647.42|0
1619770590000|2021-04-30 08:16:30|22650.09|22650.09|22662.88|22662.88|22662.88|22662.88|22650.09|22650.09|0
1619770600000|2021-04-30 08:16:40|22664.18|22664.18|22665.07|22665.07|22665.07|22665.07|22664.18|22664.18|0
1619770610000|2021-04-30 08:16:50|22665.96|22665.96|22665.96|22665.96|22665.96|22665.96|22665.96|22665.96|0
1619770630000|2021-04-30 08:17:10|22661.69|22661.69|22655.65|22655.65|22661.69|22661.69|22655.65|22655.65|0
1619770640000|2021-04-30 08:17:20|22656.95|22656.95|22662.26|22662.26|22662.26|22662.26|22656.95|22656.95|0
1619770650000|2021-04-30 08:17:30|22670.79|22670.79|22673.4|22673.4|22673.4|22673.4|22670.79|22670.79|0
1619770680000|2021-04-30 08:18:00|22677.66|22677.66|22681.93|22681.93|22681.93|22681.93|22677.66|22677.66|0
1619770690000|2021-04-30 08:18:10|22683.38|22683.38|22683.38|22683.38|22683.38|22683.38|22683.38|22683.38|0
1619770700000|2021-04-30 08:18:20|22687.65|22687.65|22687.65|22687.65|22687.65|22687.65|22687.65|22687.65|0
1619770710000|2021-04-30 08:18:30|22692.09|22692.09|22694.28|22694.28|22694.28|22694.28|22692.09|22692.09|0
1619770720000|2021-04-30 08:18:40|22702.81|22702.81|22698.54|22698.54|22702.81|22702.81|22698.54|22698.54|0
1619770750000|2021-04-30 08:19:10|22702.98|22702.98|22702.98|22702.98|22702.98|22702.98|22702.98|22702.98|0
1619770820000|2021-04-30 08:20:20|22707.41|22707.41|22708.3|22708.3|22708.3|22708.3|22707.41|22707.41|0
1619770830000|2021-04-30 08:20:30|22705.23|22705.23|22706.11|22706.11|22706.11|22706.11|22705.23|22705.23|0
1619770840000|2021-04-30 08:20:40|22697.58|22697.58|22701.85|22701.85|22701.85|22701.85|22697.58|22697.58|0
1619770850000|2021-04-30 08:20:50|22706.11|22706.11|22706.11|22706.11|22706.11|22706.11|22706.11|22706.11|0
1619770860000|2021-04-30 08:21:00|22710.38|22710.38|22710.38|22710.38|22710.38|22710.38|22710.38|22710.38|0
1619770880000|2021-04-30 08:21:20|22709.49|22709.49|22713.28|22713.28|22713.28|22713.28|22709.49|22709.49|0
1619770890000|2021-04-30 08:21:30|22709.74|22709.74|22706.77|22706.77|22709.74|22709.74|22706.77|22706.77|0
1619770930000|2021-04-30 08:22:10|22705.88|22705.88|22698.24|22698.24|22705.88|22705.88|22698.24|22698.24|0
1619770940000|2021-04-30 08:22:20|22702.5|22702.5|22702.5|22702.5|22702.5|22702.5|22702.5|22702.5|0
1619770950000|2021-04-30 08:22:30|22699.84|22699.84|22696.29|22696.29|22699.84|22699.84|22696.29|22696.29|0
1619770960000|2021-04-30 08:22:40|22695.53|22695.53|22695.53|22695.53|22695.53|22695.53|22695.53|22695.53|0
1619770970000|2021-04-30 08:22:50|22694.02|22694.02|22694.02|22694.02|22694.02|22694.02|22694.02|22694.02|0
1619770980000|2021-04-30 08:23:00|22692.24|22692.24|22696.68|22696.68|22696.68|22696.68|22692.24|22692.24|0
1619770990000|2021-04-30 08:23:10|22694.9|22694.9|22694.9|22694.9|22694.9|22694.9|22694.9|22694.9|0
1619771000000|2021-04-30 08:23:20|22693.6|22693.6|22692.3|22692.3|22693.6|22693.6|22692.3|22692.3|0
1619771010000|2021-04-30 08:23:30|22688.04|22688.04|22688.04|22688.04|22688.04|22688.04|22688.04|22688.04|0
1619771020000|2021-04-30 08:23:40|22692.3|22692.3|22688.04|22688.04|22693.6|22693.6|22688.04|22688.04|0
1619771030000|2021-04-30 08:23:50|22688.92|22688.92|22688.92|22688.92|22688.92|22688.92|22688.92|22688.92|0
1619771130000|2021-04-30 08:25:30|22690.23|22690.23|22692.83|22692.83|22692.83|22692.83|22690.23|22690.23|0
1619771140000|2021-04-30 08:25:40|22694.13|22694.13|22697.68|22697.68|22697.68|22697.68|22694.13|22694.13|0
1619771150000|2021-04-30 08:25:50|22696.38|22696.38|22696.38|22696.38|22696.38|22696.38|22696.38|22696.38|0
1619771160000|2021-04-30 08:26:00|22693.71|22693.71|22692.83|22692.83|22693.71|22693.71|22692.83|22692.83|0
1619771170000|2021-04-30 08:26:10|22680.03|22680.03|22680.03|22680.03|22680.03|22680.03|22680.03|22680.03|0
1619771240000|2021-04-30 08:27:20|22681.33|22681.33|22677.43|22677.43|22681.33|22681.33|22677.43|22677.43|0
1619771270000|2021-04-30 08:27:50|22674.77|22674.77|22668.73|22668.73|22674.77|22674.77|22668.73|22668.73|0
1619771280000|2021-04-30 08:28:00|22672.99|22672.99|22672.99|22672.99|22672.99|22672.99|22672.99|22672.99|0
1619771310000|2021-04-30 08:28:30|22677.26|22677.26|22679.86|22679.86|22679.86|22679.86|22677.26|22677.26|0
1619771320000|2021-04-30 08:28:40|22683.41|22683.41|22683.41|22683.41|22683.41|22683.41|22683.41|22683.41|0
1619771340000|2021-04-30 08:29:00|22682.11|22682.11|22680.81|22680.81|22682.11|22682.11|22680.81|22680.81|0
1619771380000|2021-04-30 08:29:40|22685.07|22685.07|22691.11|22691.11|22691.11|22691.11|22685.07|22685.07|0
1619771390000|2021-04-30 08:29:50|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|22695.38|0
1619771400000|2021-04-30 08:30:00|22697.15|22697.15|22697.15|22697.15|22697.15|22697.15|22697.15|22697.15|0
1619771420000|2021-04-30 08:30:20|22698.93|22698.93|22698.93|22698.93|22698.93|22698.93|22698.93|22698.93|0
1619771430000|2021-04-30 08:30:30|22700.23|22700.23|22700.23|22700.23|22700.23|22700.23|22700.23|22700.23|0
1619771450000|2021-04-30 08:30:50|22697.63|22697.63|22692.89|22692.89|22697.63|22697.63|22692.89|22692.89|0
1619771480000|2021-04-30 08:31:20|22688.62|22688.62|22688.62|22688.62|22688.62|22688.62|22688.62|22688.62|0
1619771550000|2021-04-30 08:32:30|22686.85|22686.85|22686.85|22686.85|22686.85|22686.85|22686.85|22686.85|0
1619771600000|2021-04-30 08:33:20|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|22685.07|22685.07|0
1619771610000|2021-04-30 08:33:30|22685.07|22685.07|22685.07|22685.07|22685.07|22685.07|22685.07|22685.07|0
1619771620000|2021-04-30 08:33:40|22682.47|22682.47|22679.87|22679.87|22682.47|22682.47|22679.87|22679.87|0
1619771640000|2021-04-30 08:34:00|22671.34|22671.34|22675.6|22675.6|22679.87|22679.87|22671.34|22671.34|0
1619771650000|2021-04-30 08:34:10|22679.51|22679.51|22669.52|22669.52|22679.51|22679.51|22669.52|22669.52|0
1619771660000|2021-04-30 08:34:20|22665.25|22665.25|22665.25|22665.25|22665.25|22665.25|22665.25|22665.25|0
1619771670000|2021-04-30 08:34:30|22662.59|22662.59|22662.59|22662.59|22662.59|22662.59|22662.59|22662.59|0
1619771700000|2021-04-30 08:35:00|22659.93|22659.93|22660.82|22660.82|22660.82|22660.82|22659.93|22659.93|0
1619771840000|2021-04-30 08:37:20|22659.93|22659.93|22659.93|22659.93|22659.93|22659.93|22659.93|22659.93|0
1619771890000|2021-04-30 08:38:10|22661.7|22661.7|22665.97|22665.97|22665.97|22665.97|22661.7|22661.7|0
1619771900000|2021-04-30 08:38:20|22672.9|22672.9|22673.78|22673.78|22673.78|22673.78|22672.9|22672.9|0
1619771950000|2021-04-30 08:39:10|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|22669.52|0
1619771960000|2021-04-30 08:39:20|22671.29|22671.29|22671.29|22671.29|22671.29|22671.29|22671.29|22671.29|0
1619771970000|2021-04-30 08:39:30|22667.03|22667.03|22667.03|22667.03|22667.03|22667.03|22667.03|22667.03|0
1619772010000|2021-04-30 08:40:10|22662.76|22662.76|22662.76|22662.76|22662.76|22662.76|22662.76|22662.76|0
1619772040000|2021-04-30 08:40:40|22661.87|22661.87|22661.87|22661.87|22661.87|22661.87|22661.87|22661.87|0
1619772100000|2021-04-30 08:41:40|22662.76|22662.76|22662.76|22662.76|22662.76|22662.76|22662.76|22662.76|0
1619772150000|2021-04-30 08:42:30|22654.23|22654.23|22658.49|22658.49|22658.49|22658.49|22654.23|22654.23|0
1619772220000|2021-04-30 08:43:40|22657.61|22657.61|22657.61|22657.61|22657.61|22657.61|22657.61|22657.61|0
1619772250000|2021-04-30 08:44:10|22659.38|22659.38|22658.08|22658.08|22659.38|22659.38|22658.08|22658.08|0
1619772280000|2021-04-30 08:44:40|22658.97|22658.97|22658.97|22658.97|22658.97|22658.97|22658.97|22658.97|0
1619772290000|2021-04-30 08:44:50|22657.51|22657.51|22657.51|22657.51|22657.51|22657.51|22657.51|22657.51|0
1619772300000|2021-04-30 08:45:00|22656.62|22656.62|22656.62|22656.62|22656.62|22656.62|22656.62|22656.62|0
1619772310000|2021-04-30 08:45:10|22658.4|22658.4|22658.4|22658.4|22658.4|22658.4|22658.4|22658.4|0
1619772320000|2021-04-30 08:45:20|22662.66|22662.66|22666.93|22666.93|22671.2|22671.2|22662.66|22662.66|0
1619772330000|2021-04-30 08:45:30|22665.47|22665.47|22665.47|22665.47|22665.47|22665.47|22665.47|22665.47|0
1619772340000|2021-04-30 08:45:40|22674.01|22674.01|22674.01|22674.01|22674.01|22674.01|22674.01|22674.01|0
1619772350000|2021-04-30 08:45:50|22676.67|22676.67|22676.67|22676.67|22676.67|22676.67|22676.67|22676.67|0
1619772360000|2021-04-30 08:46:00|22677.97|22677.97|22677.97|22677.97|22677.97|22677.97|22677.97|22677.97|0
1619772370000|2021-04-30 08:46:10|22680.63|22680.63|22680.63|22680.63|22680.63|22680.63|22680.63|22680.63|0
1619772380000|2021-04-30 08:46:20|22681.93|22681.93|22686.2|22686.2|22686.2|22686.2|22681.93|22681.93|0
1619772400000|2021-04-30 08:46:40|22692.52|22692.52|22687.21|22687.21|22692.52|22692.52|22687.21|22687.21|0
1619772410000|2021-04-30 08:46:50|22685.7|22685.7|22685.7|22685.7|22685.7|22685.7|22685.7|22685.7|0
1619772480000|2021-04-30 08:48:00|22688.36|22688.36|22688.36|22688.36|22688.36|22688.36|22688.36|22688.36|0
1619772490000|2021-04-30 08:48:10|22687.06|22687.06|22684.46|22684.46|22687.06|22687.06|22684.46|22684.46|0
1619772500000|2021-04-30 08:48:20|22686.23|22686.23|22681.96|22681.96|22686.23|22686.23|22681.96|22681.96|0
1619772520000|2021-04-30 08:48:40|22679.69|22679.69|22679.69|22679.69|22679.69|22679.69|22679.69|22679.69|0
1619772560000|2021-04-30 08:49:20|22675.79|22675.79|22675.79|22675.79|22675.79|22675.79|22675.79|22675.79|0
1619772570000|2021-04-30 08:49:30|22671.52|22671.52|22672.41|22672.41|22672.41|22672.41|22671.52|22671.52|0
1619772610000|2021-04-30 08:50:10|22673.29|22673.29|22675.07|22675.07|22675.07|22675.07|22673.29|22673.29|0
1619772620000|2021-04-30 08:50:20|22673.77|22673.77|22673.77|22673.77|22673.77|22673.77|22673.77|22673.77|0
1619772640000|2021-04-30 08:50:40|22676.43|22676.43|22679.03|22679.03|22679.03|22679.03|22676.43|22676.43|0
1619772690000|2021-04-30 08:51:30|22681.69|22681.69|22681.69|22681.69|22681.69|22681.69|22681.69|22681.69|0
1619772730000|2021-04-30 08:52:10|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|22685.96|0
1619772750000|2021-04-30 08:52:30|22682.93|22682.93|22682.93|22682.93|22682.93|22682.93|22682.93|22682.93|0
1619772760000|2021-04-30 08:52:40|22681.15|22681.15|22681.15|22681.15|22682.04|22682.04|22681.15|22681.15|0
1619772850000|2021-04-30 08:54:10|22679.38|22679.38|22679.38|22679.38|22679.38|22679.38|22679.38|22679.38|0
1619772920000|2021-04-30 08:55:20|22680.68|22680.68|22680.68|22680.68|22680.68|22680.68|22680.68|22680.68|0
1619772930000|2021-04-30 08:55:30|22684.94|22684.94|22684.94|22684.94|22684.94|22684.94|22684.94|22684.94|0
1619772960000|2021-04-30 08:56:00|22685.83|22685.83|22686.72|22686.72|22686.72|22686.72|22685.83|22685.83|0
1619772970000|2021-04-30 08:56:10|22682.45|22682.45|22682.45|22682.45|22682.45|22682.45|22682.45|22682.45|0
1619773020000|2021-04-30 08:57:00|22683.34|22683.34|22683.34|22683.34|22683.34|22683.34|22683.34|22683.34|0
1619773060000|2021-04-30 08:57:40|22686.25|22686.25|22686.25|22686.25|22686.25|22686.25|22686.25|22686.25|0
1619773070000|2021-04-30 08:57:50|22685.36|22685.36|22680.93|22680.93|22685.36|22685.36|22680.93|22680.93|0
1619773090000|2021-04-30 08:58:10|22679.15|22679.15|22679.15|22679.15|22679.15|22679.15|22679.15|22679.15|0
1619773130000|2021-04-30 08:58:50|22677.7|22677.7|22674.47|22674.47|22677.7|22677.7|22673.58|22673.58|0
1619773140000|2021-04-30 08:59:00|22673.17|22673.17|22670.56|22670.56|22673.17|22673.17|22670.56|22670.56|0
1619773150000|2021-04-30 08:59:10|22666.3|22666.3|22662.03|22662.03|22666.3|22666.3|22662.03|22662.03|0
1619773210000|2021-04-30 09:00:10|22661.14|22661.14|22661.14|22661.14|22661.14|22661.14|22661.14|22661.14|0
1619773220000|2021-04-30 09:00:20|22662.92|22662.92|22662.92|22662.92|22662.92|22662.92|22662.92|22662.92|0
1619773230000|2021-04-30 09:00:30|22664.38|22664.38|22660.01|22660.01|22664.38|22664.38|22660.01|22660.01|0
1619773240000|2021-04-30 09:00:40|22655.74|22655.74|22655.74|22655.74|22655.74|22655.74|22655.74|22655.74|0
1619773280000|2021-04-30 09:01:20|22656.63|22656.63|22656.63|22656.63|22656.63|22656.63|22656.63|22656.63|0
1619773350000|2021-04-30 09:02:30|22655.87|22655.87|22655.87|22655.87|22655.87|22655.87|22655.87|22655.87|0
1619773360000|2021-04-30 09:02:40|22654.09|22654.09|22651.43|22651.43|22654.09|22654.09|22651.43|22651.43|0
1619773390000|2021-04-30 09:03:10|22656.59|22656.59|22655.07|22655.07|22656.59|22656.59|22655.07|22655.07|0
1619773430000|2021-04-30 09:03:50|22657.73|22657.73|22657.73|22657.73|22657.73|22657.73|22657.73|22657.73|0
1619773500000|2021-04-30 09:05:00|22653.29|22653.29|22653.29|22653.29|22653.29|22653.29|22653.29|22653.29|0
1619773530000|2021-04-30 09:05:30|22640.5|22640.5|22636.23|22636.23|22640.5|22640.5|22636.23|22636.23|0
1619773540000|2021-04-30 09:05:40|22627.7|22627.7|22627.7|22627.7|22627.7|22627.7|22627.7|22627.7|0
1619773600000|2021-04-30 09:06:40|22631.96|22631.96|22636.23|22636.23|22636.23|22636.23|22631.96|22631.96|0
1619773640000|2021-04-30 09:07:20|22637.53|22637.53|22637.53|22637.53|22637.53|22637.53|22637.53|22637.53|0
1619773650000|2021-04-30 09:07:30|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|0
1619773670000|2021-04-30 09:07:50|22640.5|22640.5|22640.5|22640.5|22640.5|22640.5|22640.5|22640.5|0
1619773680000|2021-04-30 09:08:00|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|22636.23|0
1619773690000|2021-04-30 09:08:10|22644.76|22644.76|22644.76|22644.76|22644.76|22644.76|22644.76|22644.76|0
1619773700000|2021-04-30 09:08:20|22640.5|22640.5|22640.5|22640.5|22640.5|22640.5|22640.5|22640.5|0
1619773710000|2021-04-30 09:08:30|22638.72|22638.72|22638.72|22638.72|22638.72|22638.72|22638.72|22638.72|0
1619773720000|2021-04-30 09:08:40|22630.19|22630.19|22625.92|22625.92|22630.19|22630.19|22625.92|22625.92|0
1619773810000|2021-04-30 09:10:10|22624.41|22624.41|22624.41|22624.41|22624.41|22624.41|22624.41|22624.41|0
1619773850000|2021-04-30 09:10:50|22620.86|22620.86|22619.97|22619.97|22620.86|22620.86|22619.97|22619.97|0
1619773860000|2021-04-30 09:11:00|22619.08|22619.08|22619.08|22619.08|22619.08|22619.08|22619.08|22619.08|0
1619773890000|2021-04-30 09:11:30|22617.31|22617.31|22608.78|22608.78|22617.31|22617.31|22608.78|22608.78|0
1619773900000|2021-04-30 09:11:40|22604.51|22604.51|22604.51|22604.51|22604.51|22604.51|22604.51|22604.51|0
1619773910000|2021-04-30 09:11:50|22603.62|22603.62|22603.62|22603.62|22603.62|22603.62|22603.62|22603.62|0
1619773920000|2021-04-30 09:12:00|22599.36|22599.36|22599.36|22599.36|22599.36|22599.36|22599.36|22599.36|0
1619773930000|2021-04-30 09:12:10|22595.09|22595.09|22595.09|22595.09|22595.09|22595.09|22595.09|22595.09|0
1619773950000|2021-04-30 09:12:30|22593.58|22593.58|22593.58|22593.58|22593.58|22593.58|22593.58|22593.58|0
1619773970000|2021-04-30 09:12:50|22589.31|22589.31|22589.31|22589.31|22589.31|22589.31|22589.31|22589.31|0
1619774130000|2021-04-30 09:15:30|22590.2|22590.2|22591.08|22591.08|22591.08|22591.08|22590.2|22590.2|0
1619774140000|2021-04-30 09:15:40|22593.75|22593.75|22604.94|22604.94|22604.94|22604.94|22593.75|22593.75|0
1619774160000|2021-04-30 09:16:00|22600.67|22600.67|22600.67|22600.67|22600.67|22600.67|22600.67|22600.67|0
1619774170000|2021-04-30 09:16:10|22599.79|22599.79|22599.79|22599.79|22599.79|22599.79|22599.79|22599.79|0
1619774180000|2021-04-30 09:16:20|22598.9|22598.9|22601.39|22601.39|22603.16|22603.16|22598.9|22598.9|0
1619774190000|2021-04-30 09:16:30|22605.66|22605.66|22605.66|22605.66|22605.66|22605.66|22605.66|22605.66|0
1619774200000|2021-04-30 09:16:40|22606.96|22606.96|22606.96|22606.96|22606.96|22606.96|22606.96|22606.96|0
1619774230000|2021-04-30 09:17:10|22611.22|22611.22|22611.22|22611.22|22611.22|22611.22|22611.22|22611.22|0
1619774260000|2021-04-30 09:17:40|22609.45|22609.45|22609.45|22609.45|22609.45|22609.45|22609.45|22609.45|0
1619774310000|2021-04-30 09:18:30|22605.18|22605.18|22606.07|22606.07|22606.07|22606.07|22605.18|22605.18|0
1619774370000|2021-04-30 09:19:30|22605.18|22605.18|22602.99|22602.99|22605.18|22605.18|22602.99|22602.99|0
1619774430000|2021-04-30 09:20:30|22607.26|22607.26|22607.26|22607.26|22607.26|22607.26|22607.26|22607.26|0
1619774580000|2021-04-30 09:23:00|22606.37|22606.37|22606.37|22606.37|22606.37|22606.37|22606.37|22606.37|0
1619774590000|2021-04-30 09:23:10|22607.26|22607.26|22609.92|22609.92|22609.92|22609.92|22607.26|22607.26|0
1619774630000|2021-04-30 09:23:50|22611.7|22611.7|22611.7|22611.7|22611.7|22611.7|22611.7|22611.7|0
1619774650000|2021-04-30 09:24:10|22612.58|22612.58|22612.58|22612.58|22612.58|22612.58|22612.58|22612.58|0
1619774700000|2021-04-30 09:25:00|22615.62|22615.62|22616.38|22616.38|22617.89|22617.89|22615.62|22615.62|0
1619774730000|2021-04-30 09:25:30|22620.64|22620.64|22620.64|22620.64|22620.64|22620.64|22620.64|22620.64|0
1619774740000|2021-04-30 09:25:40|22622.42|22622.42|22622.42|22622.42|22622.42|22622.42|22622.42|22622.42|0
1619774750000|2021-04-30 09:25:50|22623.3|22623.3|22623.3|22623.3|22623.3|22623.3|22623.3|22623.3|0
1619774780000|2021-04-30 09:26:20|22625.58|22625.58|22625.58|22625.58|22625.58|22625.58|22625.58|22625.58|0
1619774790000|2021-04-30 09:26:30|22621.31|22621.31|22621.31|22621.31|22621.31|22621.31|22621.31|22621.31|0
1619774810000|2021-04-30 09:26:50|22622.2|22622.2|22622.2|22622.2|22622.2|22622.2|22622.2|22622.2|0
1619774840000|2021-04-30 09:27:20|22622.96|22622.96|22624.82|22624.82|22625.71|22625.71|22621.44|22621.44|0
1619774850000|2021-04-30 09:27:30|22625.58|22625.58|22625.58|22625.58|22625.58|22625.58|22625.58|22625.58|0
1619774860000|2021-04-30 09:27:40|22621.31|22621.31|22612.78|22612.78|22625.58|22625.58|22612.78|22612.78|0
1619774870000|2021-04-30 09:27:50|22617.05|22617.05|22617.05|22617.05|22617.05|22617.05|22617.05|22617.05|0
1619774880000|2021-04-30 09:28:00|22621.31|22621.31|22617.05|22617.05|22621.31|22621.31|22612.78|22612.78|0
1619774890000|2021-04-30 09:28:10|22616.29|22616.29|22616.29|22616.29|22616.29|22616.29|22616.29|22616.29|0
1619774900000|2021-04-30 09:28:20|22614.51|22614.51|22625.96|22625.96|22625.96|22625.96|22614.51|22614.51|0
1619774910000|2021-04-30 09:28:30|22613.16|22613.16|22621.69|22621.69|22621.69|22621.69|22613.16|22613.16|0
1619774920000|2021-04-30 09:28:40|22620.81|22620.81|22620.81|22620.81|22620.81|22620.81|22620.81|22620.81|0
1619774930000|2021-04-30 09:28:50|22616.54|22616.54|22616.54|22616.54|22620.81|22620.81|22616.54|22616.54|0
1619774950000|2021-04-30 09:29:10|22612.27|22612.27|22612.27|22612.27|22612.27|22612.27|22608.01|22608.01|0
1619774960000|2021-04-30 09:29:20|22611.52|22611.52|22610.76|22610.76|22611.52|22611.52|22610.76|22610.76|0
1619774990000|2021-04-30 09:29:50|22608.98|22608.98|22620.89|22620.89|22620.89|22620.89|22608.1|22608.1|0
1619775030000|2021-04-30 09:30:30|22620.14|22620.14|22619.38|22619.38|22620.14|22620.14|22619.38|22619.38|0
1619775060000|2021-04-30 09:31:00|22610.84|22610.84|22615.11|22615.11|22615.11|22615.11|22610.84|22610.84|0
1619775110000|2021-04-30 09:31:50|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|22616.89|0
1619775130000|2021-04-30 09:32:10|22616|22616|22615.24|22615.24|22616|22616|22615.24|22615.24|0
1619775170000|2021-04-30 09:32:50|22606.71|22606.71|22606.71|22606.71|22606.71|22606.71|22606.71|22606.71|0
1619775180000|2021-04-30 09:33:00|22608.01|22608.01|22603.74|22603.74|22608.01|22608.01|22603.74|22603.74|0
1619775190000|2021-04-30 09:33:10|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|22599.48|0
1619775220000|2021-04-30 09:33:40|22596.4|22596.4|22594.63|22594.63|22596.4|22596.4|22594.63|22594.63|0
1619775260000|2021-04-30 09:34:20|22603.16|22603.16|22599.61|22599.61|22603.16|22603.16|22599.61|22599.61|0
1619775280000|2021-04-30 09:34:40|22603.16|22603.16|22604.93|22604.93|22604.93|22604.93|22603.16|22603.16|0
1619775290000|2021-04-30 09:34:50|22605.82|22605.82|22605.82|22605.82|22605.82|22605.82|22605.82|22605.82|0
1619775310000|2021-04-30 09:35:10|22606.71|22606.71|22606.71|22606.71|22606.71|22606.71|22606.71|22606.71|0
1619775320000|2021-04-30 09:35:20|22605.82|22605.82|22605.82|22605.82|22605.82|22605.82|22605.82|22605.82|0
1619775360000|2021-04-30 09:36:00|22603.54|22603.54|22603.54|22603.54|22603.54|22603.54|22603.54|22603.54|0
1619775410000|2021-04-30 09:36:50|22606.21|22606.21|22606.21|22606.21|22606.21|22606.21|22606.21|22606.21|0
1619775430000|2021-04-30 09:37:10|22604.91|22604.91|22592.73|22592.73|22604.91|22604.91|22592.73|22592.73|0
1619775440000|2021-04-30 09:37:20|22591.42|22591.42|22581.92|22581.92|22591.42|22591.42|22581.92|22581.92|0
1619775450000|2021-04-30 09:37:30|22586.18|22586.18|22577.65|22577.65|22590.45|22590.45|22577.65|22577.65|0
1619775490000|2021-04-30 09:38:10|22586.18|22586.18|22586.18|22586.18|22586.18|22586.18|22586.18|22586.18|0
1619775550000|2021-04-30 09:39:10|22588.79|22588.79|22612.72|22612.72|22612.72|22612.72|22588.79|22588.79|0
1619775560000|2021-04-30 09:39:20|22614.17|22614.17|22611.26|22611.26|22614.17|22614.17|22611.26|22611.26|0
1619775580000|2021-04-30 09:39:40|22602.73|22602.73|22594.2|22594.2|22602.73|22602.73|22594.2|22594.2|0
1619775640000|2021-04-30 09:40:40|22592.42|22592.42|22592.42|22592.42|22592.42|22592.42|22592.42|22592.42|0
1619775670000|2021-04-30 09:41:10|22584.61|22584.61|22576.79|22576.79|22584.61|22584.61|22576.79|22576.79|0
1619775680000|2021-04-30 09:41:20|22572.53|22572.53|22572.53|22572.53|22572.53|22572.53|22572.53|22572.53|0
1619775690000|2021-04-30 09:41:30|22571.22|22571.22|22567.17|22567.17|22571.22|22571.22|22567.17|22567.17|0
1619775710000|2021-04-30 09:41:50|22568.06|22568.06|22568.06|22568.06|22568.06|22568.06|22568.06|22568.06|0
1619775760000|2021-04-30 09:42:40|22559.53|22559.53|22562.19|22562.19|22562.19|22562.19|22559.53|22559.53|0
1619775840000|2021-04-30 09:44:00|22566.46|22566.46|22566.46|22566.46|22566.46|22566.46|22566.46|22566.46|0
1619775870000|2021-04-30 09:44:30|22570.72|22570.72|22570.72|22570.72|22570.72|22570.72|22570.72|22570.72|0
1619775900000|2021-04-30 09:45:00|22575.93|22575.93|22579.48|22579.48|22579.48|22579.48|22575.93|22575.93|0
1619775930000|2021-04-30 09:45:30|22578.72|22578.72|22578.72|22578.72|22578.72|22578.72|22578.72|22578.72|0
1619775980000|2021-04-30 09:46:20|22582.51|22582.51|22583.27|22583.27|22583.27|22583.27|22582.51|22582.51|0
1619776000000|2021-04-30 09:46:40|22587.17|22587.17|22584.57|22584.57|22587.17|22587.17|22584.57|22584.57|0
1619776030000|2021-04-30 09:47:10|22585.87|22585.87|22585.87|22585.87|22585.87|22585.87|22585.87|22585.87|0
1619776090000|2021-04-30 09:48:10|22590.14|22590.14|22590.14|22590.14|22590.14|22590.14|22590.14|22590.14|0
1619776130000|2021-04-30 09:48:50|22588.36|22588.36|22579.83|22579.83|22588.36|22588.36|22579.83|22579.83|0
1619776140000|2021-04-30 09:49:00|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|22575.56|0
1619776160000|2021-04-30 09:49:20|22578.48|22578.48|22575.56|22575.56|22578.48|22578.48|22575.56|22575.56|0
1619776200000|2021-04-30 09:50:00|22574.81|22574.81|22574.81|22574.81|22574.81|22574.81|22574.81|22574.81|0
1619776210000|2021-04-30 09:50:10|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|22573.29|0
1619776220000|2021-04-30 09:50:20|22572.53|22572.53|22572.53|22572.53|22572.53|22572.53|22572.53|22572.53|0
1619776230000|2021-04-30 09:50:30|22568.26|22568.26|22564|22564|22568.26|22568.26|22564|22564|0
1619776250000|2021-04-30 09:50:50|22563.24|22563.24|22562.48|22562.48|22563.24|22563.24|22562.48|22562.48|0
1619776260000|2021-04-30 09:51:00|22561.72|22561.72|22560.96|22560.96|22561.72|22561.72|22560.96|22560.96|0
1619776280000|2021-04-30 09:51:20|22561.72|22561.72|22565.99|22565.99|22565.99|22565.99|22561.72|22561.72|0
1619776290000|2021-04-30 09:51:30|22561.72|22561.72|22561.72|22561.72|22561.72|22561.72|22561.72|22561.72|0
1619776310000|2021-04-30 09:51:50|22568.23|22568.23|22566.93|22566.93|22568.23|22568.23|22566.93|22566.93|0
1619776320000|2021-04-30 09:52:00|22571.19|22571.19|22571.19|22571.19|22571.19|22571.19|22571.19|22571.19|0
1619776330000|2021-04-30 09:52:10|22572.97|22572.97|22580.32|22580.32|22580.32|22580.32|22572.97|22572.97|0
1619776340000|2021-04-30 09:52:20|22581.62|22581.62|22584.22|22584.22|22584.22|22584.22|22581.62|22581.62|0
1619776360000|2021-04-30 09:52:40|22582.92|22582.92|22591.45|22591.45|22591.45|22591.45|22582.92|22582.92|0
1619776400000|2021-04-30 09:53:20|22592.75|22592.75|22592.75|22592.75|22592.75|22592.75|22592.75|22592.75|0
1619776420000|2021-04-30 09:53:40|22590.15|22590.15|22590.15|22590.15|22590.15|22590.15|22590.15|22590.15|0
1619776430000|2021-04-30 09:53:50|22591.04|22591.04|22592.81|22592.81|22592.81|22592.81|22591.04|22591.04|0
1619776460000|2021-04-30 09:54:20|22595.47|22595.47|22595.47|22595.47|22595.47|22595.47|22595.47|22595.47|0
1619776490000|2021-04-30 09:54:50|22596.99|22596.99|22596.23|22596.23|22596.99|22596.99|22596.23|22596.23|0
1619776500000|2021-04-30 09:55:00|22600.5|22600.5|22600.5|22600.5|22600.5|22600.5|22600.5|22600.5|0
1619776510000|2021-04-30 09:55:10|22602.27|22602.27|22603.57|22603.57|22603.57|22603.57|22602.27|22602.27|0
1619776580000|2021-04-30 09:56:20|22606.17|22606.17|22606.23|22606.23|22606.23|22606.23|22603.57|22603.57|0
1619776620000|2021-04-30 09:57:00|22604.46|22604.46|22605.35|22605.35|22605.35|22605.35|22604.46|22604.46|0
1619776690000|2021-04-30 09:58:10|22602.68|22602.68|22604.46|22604.46|22604.46|22604.46|22602.68|22602.68|0
1619776710000|2021-04-30 09:58:30|22601.86|22601.86|22600.56|22600.56|22601.86|22601.86|22600.56|22600.56|0
1619776750000|2021-04-30 09:59:10|22597.89|22597.89|22595.23|22595.23|22597.89|22597.89|22595.23|22595.23|0
1619776760000|2021-04-30 09:59:20|22594.35|22594.35|22594.35|22594.35|22594.35|22594.35|22594.35|22594.35|0
1619776840000|2021-04-30 10:00:40|22598.61|22598.61|22598.61|22598.61|22598.61|22598.61|22598.61|22598.61|0
1619776850000|2021-04-30 10:00:50|22597.85|22597.85|22589.32|22589.32|22597.85|22597.85|22589.32|22589.32|0
1619776860000|2021-04-30 10:01:00|22585.06|22585.06|22585.06|22585.06|22585.06|22585.06|22585.06|22585.06|0
1619776920000|2021-04-30 10:02:00|22580.79|22580.79|22576.52|22576.52|22580.79|22580.79|22576.52|22576.52|0
1619776930000|2021-04-30 10:02:10|22573.86|22573.86|22569.6|22569.6|22578.13|22578.13|22569.6|22569.6|0
1619776970000|2021-04-30 10:02:50|22568.71|22568.71|22568.71|22568.71|22568.71|22568.71|22568.71|22568.71|0
1619776980000|2021-04-30 10:03:00|22569.6|22569.6|22569.6|22569.6|22569.6|22569.6|22569.6|22569.6|0
1619776990000|2021-04-30 10:03:10|22568.3|22568.3|22561.79|22561.79|22568.3|22568.3|22561.79|22561.79|0
1619777000000|2021-04-30 10:03:20|22570.32|22570.32|22570.32|22570.32|22571.62|22571.62|22569.02|22569.02|0
1619777010000|2021-04-30 10:03:30|22568.55|22568.55|22564.59|22564.59|22568.55|22568.55|22564.59|22564.59|0
1619777070000|2021-04-30 10:04:30|22567.19|22567.19|22567.72|22567.72|22571.62|22571.62|22567.19|22567.19|0
1619777080000|2021-04-30 10:04:40|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|22571.99|0
1619777100000|2021-04-30 10:05:00|22573.44|22573.44|22573.44|22573.44|22573.44|22573.44|22573.44|22573.44|0
1619777130000|2021-04-30 10:05:30|22569.9|22569.9|22550.3|22550.3|22569.9|22569.9|22550.3|22550.3|0
1619777150000|2021-04-30 10:05:50|22552.08|22552.08|22556.34|22556.34|22556.34|22556.34|22552.08|22552.08|0
1619777160000|2021-04-30 10:06:00|22552.08|22552.08|22553.38|22553.38|22553.38|22553.38|22552.08|22552.08|0
1619777170000|2021-04-30 10:06:10|22556.04|22556.04|22560.31|22560.31|22560.31|22560.31|22556.04|22556.04|0
1619777190000|2021-04-30 10:06:30|22561.19|22561.19|22561.19|22561.19|22561.19|22561.19|22561.19|22561.19|0
1619777220000|2021-04-30 10:07:00|22560.43|22560.43|22557.9|22557.9|22560.43|22560.43|22557.9|22557.9|0
1619777230000|2021-04-30 10:07:10|22557.14|22557.14|22557.14|22557.14|22557.14|22557.14|22557.14|22557.14|0
1619777280000|2021-04-30 10:08:00|22555.37|22555.37|22543.46|22543.46|22555.37|22555.37|22542.57|22542.57|0
1619777290000|2021-04-30 10:08:10|22540.86|22540.86|22536.59|22536.59|22540.86|22540.86|22536.59|22536.59|0
1619777320000|2021-04-30 10:08:40|22545.12|22545.12|22545.12|22545.12|22545.12|22545.12|22545.12|22545.12|0
1619777330000|2021-04-30 10:08:50|22549.39|22549.39|22549.39|22549.39|22549.39|22549.39|22549.39|22549.39|0
1619777340000|2021-04-30 10:09:00|22551.16|22551.16|22551.16|22551.16|22551.16|22551.16|22551.16|22551.16|0
1619777430000|2021-04-30 10:10:30|22555.06|22555.06|22551.16|22551.16|22555.06|22555.06|22551.16|22551.16|0
1619777460000|2021-04-30 10:11:00|22553.82|22553.82|22553.82|22553.82|22553.82|22553.82|22553.82|22553.82|0
1619777520000|2021-04-30 10:12:00|22552.31|22552.31|22552.31|22552.31|22552.31|22552.31|22552.31|22552.31|0
1619777580000|2021-04-30 10:13:00|22550.53|22550.53|22550.53|22550.53|22550.53|22550.53|22550.53|22550.53|0
1619777590000|2021-04-30 10:13:10|22542|22542|22529.2|22529.2|22542|22542|22529.2|22529.2|0
1619777600000|2021-04-30 10:13:20|22524.94|22524.94|22537.74|22537.74|22537.74|22537.74|22524.94|22524.94|0
1619777610000|2021-04-30 10:13:30|22533.47|22533.47|22530.09|22530.09|22534.36|22534.36|22530.09|22530.09|0
1619777620000|2021-04-30 10:13:40|22530.98|22530.98|22530.98|22530.98|22530.98|22530.98|22530.98|22530.98|0
1619777640000|2021-04-30 10:14:00|22535.24|22535.24|22535.24|22535.24|22535.24|22535.24|22535.24|22535.24|0
1619777670000|2021-04-30 10:14:30|22533.73|22533.73|22532.97|22532.97|22533.73|22533.73|22532.97|22532.97|0
1619777710000|2021-04-30 10:15:10|22528.7|22528.7|22528.7|22528.7|22528.7|22528.7|22528.7|22528.7|0
1619777720000|2021-04-30 10:15:20|22526.04|22526.04|22525.15|22525.15|22526.04|22526.04|22525.15|22525.15|0
1619777730000|2021-04-30 10:15:30|22520.89|22520.89|22520.89|22520.89|22520.89|22520.89|22520.89|22520.89|0
1619777740000|2021-04-30 10:15:40|22518.29|22518.29|22516.99|22516.99|22518.29|22518.29|22514.38|22514.38|0
1619777750000|2021-04-30 10:15:50|22522.31|22522.31|22538.66|22538.66|22542.56|22542.56|22522.31|22522.31|0
1619777760000|2021-04-30 10:16:00|22539.54|22539.54|22536.94|22536.94|22539.54|22539.54|22536.94|22536.94|0
1619777770000|2021-04-30 10:16:10|22531.12|22531.12|22529.82|22529.82|22531.12|22531.12|22529.82|22529.82|0
1619777790000|2021-04-30 10:16:30|22535.02|22535.02|22531.12|22531.12|22535.02|22535.02|22531.12|22531.12|0
1619777800000|2021-04-30 10:16:40|22529.82|22529.82|22520.53|22520.53|22529.82|22529.82|22520.53|22520.53|0
1619777810000|2021-04-30 10:16:50|22516.09|22516.09|22516.09|22516.09|22516.09|22516.09|22516.09|22516.09|0
1619777820000|2021-04-30 10:17:00|22515.33|22515.33|22513.81|22513.81|22515.33|22515.33|22513.81|22513.81|0
1619777830000|2021-04-30 10:17:10|22518.36|22518.36|22528.23|22528.23|22528.98|22528.98|22518.36|22518.36|0
1619777840000|2021-04-30 10:17:20|22524.43|22524.43|22520.4|22520.4|22527.98|22527.98|22520.4|22520.4|0
1619777850000|2021-04-30 10:17:30|22522.17|22522.17|22530.7|22530.7|22530.7|22530.7|22522.17|22522.17|0
1619777870000|2021-04-30 10:17:50|22529.94|22529.94|22529.06|22529.06|22529.94|22529.94|22529.06|22529.06|0
1619777900000|2021-04-30 10:18:20|22520.53|22520.53|22516.26|22516.26|22520.53|22520.53|22516.26|22516.26|0
1619777910000|2021-04-30 10:18:30|22513.35|22513.35|22517.09|22517.09|22518.55|22518.55|22513.35|22513.35|0
1619777940000|2021-04-30 10:19:00|22516.21|22516.21|22511.94|22511.94|22516.21|22516.21|22511.94|22511.94|0
1619777960000|2021-04-30 10:19:20|22509.28|22509.28|22509.28|22509.28|22509.28|22509.28|22509.28|22509.28|0
1619777980000|2021-04-30 10:19:40|22513.54|22513.54|22513.54|22513.54|22513.54|22513.54|22513.54|22513.54|0
1619778000000|2021-04-30 10:20:00|22505.01|22505.01|22505.01|22505.01|22505.01|22505.01|22505.01|22505.01|0
1619778030000|2021-04-30 10:20:30|22500.75|22500.75|22500.75|22500.75|22500.75|22500.75|22500.75|22500.75|0
1619778060000|2021-04-30 10:21:00|22502.52|22502.52|22512.83|22512.83|22512.83|22512.83|22502.52|22502.52|0
1619778100000|2021-04-30 10:21:40|22508.56|22508.56|22506.79|22506.79|22508.56|22508.56|22506.79|22506.79|0
1619778110000|2021-04-30 10:21:50|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|22505.9|0
1619778120000|2021-04-30 10:22:00|22514.43|22514.43|22514.43|22514.43|22514.43|22514.43|22514.43|22514.43|0
1619778200000|2021-04-30 10:23:20|22507.93|22507.93|22497.16|22497.16|22507.93|22507.93|22497.16|22497.16|0
1619778240000|2021-04-30 10:24:00|22501.06|22501.06|22502.36|22502.36|22502.36|22502.36|22501.06|22501.06|0
1619778270000|2021-04-30 10:24:30|22503.66|22503.66|22503.66|22503.66|22503.66|22503.66|22503.66|22503.66|0
1619778290000|2021-04-30 10:24:50|22507.93|22507.93|22512.19|22512.19|22512.19|22512.19|22507.93|22507.93|0
1619778310000|2021-04-30 10:25:10|22512.95|22512.95|22512.95|22512.95|22512.95|22512.95|22512.95|22512.95|0
1619778370000|2021-04-30 10:26:10|22515.55|22515.55|22521.12|22521.12|22521.12|22521.12|22515.55|22515.55|0
1619778400000|2021-04-30 10:26:40|22520.23|22520.23|22524.67|22524.67|22524.67|22524.67|22520.23|22520.23|0
1619778420000|2021-04-30 10:27:00|22525.56|22525.56|22525.56|22525.56|22525.56|22525.56|22525.56|22525.56|0
1619778430000|2021-04-30 10:27:10|22527.83|22527.83|22528.59|22528.59|22528.59|22528.59|22527.83|22527.83|0
1619778470000|2021-04-30 10:27:50|22524.32|22524.32|22524.32|22524.32|22524.32|22524.32|22524.32|22524.32|0
1619778510000|2021-04-30 10:28:30|22528.59|22528.59|22528.59|22528.59|22528.59|22528.59|22528.59|22528.59|0
1619778530000|2021-04-30 10:28:50|22532.86|22532.86|22535.77|22535.77|22535.77|22535.77|22532.86|22532.86|0
1619778550000|2021-04-30 10:29:10|22539.32|22539.32|22539.32|22539.32|22539.32|22539.32|22539.32|22539.32|0
1619778570000|2021-04-30 10:29:30|22540.62|22540.62|22540.62|22540.62|22540.62|22540.62|22540.62|22540.62|0
1619778620000|2021-04-30 10:30:20|22542.39|22542.39|22543.28|22543.28|22543.28|22543.28|22542.39|22542.39|0
1619778630000|2021-04-30 10:30:30|22544.17|22544.17|22544.17|22544.17|22544.17|22544.17|22544.17|22544.17|0
1619778640000|2021-04-30 10:30:40|22548.07|22548.07|22548.07|22548.07|22548.07|22548.07|22548.07|22548.07|0
1619778740000|2021-04-30 10:32:20|22556.6|22556.6|22552.34|22552.34|22556.6|22556.6|22552.34|22552.34|0
1619778750000|2021-04-30 10:32:30|22565.13|22565.13|22565.13|22565.13|22565.13|22565.13|22565.13|22565.13|0
1619778800000|2021-04-30 10:33:20|22564.25|22564.25|22564.25|22564.25|22564.25|22564.25|22564.25|22564.25|0
1619778810000|2021-04-30 10:33:30|22563.36|22563.36|22563.36|22563.36|22563.36|22563.36|22563.36|22563.36|0
1619778880000|2021-04-30 10:34:40|22564.25|22564.25|22566.91|22566.91|22566.91|22566.91|22564.25|22564.25|0
1619778900000|2021-04-30 10:35:00|22568.68|22568.68|22567.8|22567.8|22568.68|22568.68|22567.8|22567.8|0
1619778920000|2021-04-30 10:35:20|22568.68|22568.68|22568.68|22568.68|22568.68|22568.68|22568.68|22568.68|0
1619778990000|2021-04-30 10:36:30|22564.42|22564.42|22568.68|22568.68|22568.68|22568.68|22564.42|22564.42|0
1619779000000|2021-04-30 10:36:40|22567.8|22567.8|22566.5|22566.5|22567.8|22567.8|22566.5|22566.5|0
1619779010000|2021-04-30 10:36:50|22567.8|22567.8|22567.8|22567.8|22567.8|22567.8|22567.8|22567.8|0
1619779040000|2021-04-30 10:37:20|22566.91|22566.91|22566.91|22566.91|22566.91|22566.91|22566.91|22566.91|0
1619779090000|2021-04-30 10:38:10|22571.17|22571.17|22571.17|22571.17|22571.17|22571.17|22571.17|22571.17|0
1619779110000|2021-04-30 10:38:30|22572.06|22572.06|22572.06|22572.06|22572.06|22572.06|22572.06|22572.06|0
1619779120000|2021-04-30 10:38:40|22573.36|22573.36|22573.36|22573.36|22573.36|22573.36|22573.36|22573.36|0
1619779150000|2021-04-30 10:39:10|22577.63|22577.63|22577.63|22577.63|22581.89|22581.89|22577.63|22577.63|0
1619779160000|2021-04-30 10:39:20|22576.74|22576.74|22577.63|22577.63|22577.63|22577.63|22576.74|22576.74|0
1619779180000|2021-04-30 10:39:40|22581.89|22581.89|22581.89|22581.89|22581.89|22581.89|22581.89|22581.89|0
1619779190000|2021-04-30 10:39:50|22582.78|22582.78|22568.21|22568.21|22582.78|22582.78|22568.21|22568.21|0
1619779210000|2021-04-30 10:40:10|22557.9|22557.9|22553.64|22553.64|22557.9|22557.9|22553.64|22553.64|0
1619779260000|2021-04-30 10:41:00|22557.9|22557.9|22560.71|22560.71|22563.63|22563.63|22557.9|22557.9|0
1619779300000|2021-04-30 10:41:40|22559.82|22559.82|22562.49|22562.49|22562.49|22562.49|22559.82|22559.82|0
1619779320000|2021-04-30 10:42:00|22561.6|22561.6|22561.6|22561.6|22561.6|22561.6|22561.6|22561.6|0
1619779340000|2021-04-30 10:42:20|22557.33|22557.33|22553.07|22553.07|22557.33|22557.33|22553.07|22553.07|0
1619779370000|2021-04-30 10:42:50|22557.33|22557.33|22561.71|22561.71|22561.71|22561.71|22557.33|22557.33|0
1619779380000|2021-04-30 10:43:00|22564.31|22564.31|22564.31|22564.31|22564.31|22564.31|22564.31|22564.31|0
1619779390000|2021-04-30 10:43:10|22565.2|22565.2|22565.2|22565.2|22565.2|22565.2|22565.2|22565.2|0
1619779420000|2021-04-30 10:43:40|22567.86|22567.86|22567.86|22567.86|22567.86|22567.86|22567.86|22567.86|0
1619779440000|2021-04-30 10:44:00|22572.13|22572.13|22572.13|22572.13|22572.13|22572.13|22572.13|22572.13|0
1619779500000|2021-04-30 10:45:00|22570.83|22570.83|22578.47|22578.47|22578.47|22578.47|22570.83|22570.83|0
1619779510000|2021-04-30 10:45:10|22577.58|22577.58|22577.58|22577.58|22577.58|22577.58|22577.58|22577.58|0
1619779530000|2021-04-30 10:45:30|22581.85|22581.85|22581.85|22581.85|22581.85|22581.85|22581.85|22581.85|0
1619779580000|2021-04-30 10:46:20|22580.07|22580.07|22578.56|22578.56|22580.07|22580.07|22578.56|22578.56|0
1619779610000|2021-04-30 10:46:50|22579.86|22579.86|22579.86|22579.86|22579.86|22579.86|22579.86|22579.86|0
1619779640000|2021-04-30 10:47:20|22576.31|22576.31|22576.31|22576.31|22576.31|22576.31|22576.31|22576.31|0
1619779650000|2021-04-30 10:47:30|22578.97|22578.97|22580.75|22580.75|22580.75|22580.75|22578.97|22578.97|0
1619779700000|2021-04-30 10:48:20|22576.48|22576.48|22576.48|22576.48|22576.48|22576.48|22576.48|22576.48|0
1619779710000|2021-04-30 10:48:30|22575.18|22575.18|22573.88|22573.88|22575.18|22575.18|22573.88|22573.88|0
1619779750000|2021-04-30 10:49:10|22582.41|22582.41|22586.68|22586.68|22586.68|22586.68|22582.41|22582.41|0
1619779790000|2021-04-30 10:49:50|22588.45|22588.45|22588.45|22588.45|22588.45|22588.45|22588.45|22588.45|0
1619779800000|2021-04-30 10:50:00|22592.72|22592.72|22592.72|22592.72|22592.72|22592.72|22592.72|22592.72|0
1619779810000|2021-04-30 10:50:10|22590.94|22590.94|22580.24|22580.24|22590.94|22590.94|22580.24|22580.24|0
1619779840000|2021-04-30 10:50:40|22588.77|22588.77|22588.77|22588.77|22588.77|22588.77|22588.77|22588.77|0
1619779880000|2021-04-30 10:51:20|22591.43|22591.43|22592.32|22592.32|22592.32|22592.32|22591.43|22591.43|0
1619779890000|2021-04-30 10:51:30|22591.02|22591.02|22591.02|22591.02|22591.02|22591.02|22591.02|22591.02|0
1619779900000|2021-04-30 10:51:40|22593.93|22593.93|22591.02|22591.02|22593.93|22593.93|22591.02|22591.02|0
1619779960000|2021-04-30 10:52:40|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|0
1619780010000|2021-04-30 10:53:30|22591.43|22591.43|22592.32|22592.32|22592.32|22592.32|22591.43|22591.43|0
1619780030000|2021-04-30 10:53:50|22593.21|22593.21|22593.21|22593.21|22593.21|22593.21|22593.21|22593.21|0
1619780040000|2021-04-30 10:54:00|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|0
1619780120000|2021-04-30 10:55:20|22593.21|22593.21|22592.32|22592.32|22593.21|22593.21|22592.32|22592.32|0
1619780170000|2021-04-30 10:56:10|22591.43|22591.43|22591.43|22591.43|22591.43|22591.43|22591.43|22591.43|0
1619780180000|2021-04-30 10:56:20|22587.17|22587.17|22587.93|22587.93|22587.93|22587.93|22587.17|22587.17|0
1619780200000|2021-04-30 10:56:40|22589.23|22589.23|22589.23|22589.23|22589.23|22589.23|22589.23|22589.23|0
1619780230000|2021-04-30 10:57:10|22597.76|22597.76|22597.76|22597.76|22597.76|22597.76|22597.76|22597.76|0
1619780240000|2021-04-30 10:57:20|22599.53|22599.53|22600.42|22600.42|22600.42|22600.42|22599.53|22599.53|0
1619780250000|2021-04-30 10:57:30|22601.31|22601.31|22601.31|22601.31|22601.31|22601.31|22601.31|22601.31|0
1619780260000|2021-04-30 10:57:40|22606.87|22606.87|22606.87|22606.87|22606.87|22606.87|22606.87|22606.87|0
1619780270000|2021-04-30 10:57:50|22610.42|22610.42|22607.93|22607.93|22612.2|22612.2|22607.93|22607.93|0
1619780280000|2021-04-30 10:58:00|22607.04|22607.04|22607.04|22607.04|22607.04|22607.04|22607.04|22607.04|0
1619780290000|2021-04-30 10:58:10|22607.93|22607.93|22610.08|22610.08|22610.97|22610.97|22607.93|22607.93|0
1619780310000|2021-04-30 10:58:30|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|0
1619780380000|2021-04-30 10:59:40|22609.61|22609.61|22609.61|22609.61|22609.61|22609.61|22609.61|22609.61|0
1619780390000|2021-04-30 10:59:50|22611.38|22611.38|22610.49|22610.49|22611.38|22611.38|22610.49|22610.49|0
1619780400000|2021-04-30 11:00:00|22608.72|22608.72|22608.72|22608.72|22608.72|22608.72|22608.72|22608.72|0
1619780420000|2021-04-30 11:00:20|22609.61|22609.61|22609.61|22609.61|22609.61|22609.61|22609.61|22609.61|0
1619780440000|2021-04-30 11:00:40|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|22613.87|0
1619780460000|2021-04-30 11:01:00|22618.14|22618.14|22621.69|22621.69|22621.69|22621.69|22618.14|22618.14|0
1619780480000|2021-04-30 11:01:20|22625.95|22625.95|22625.95|22625.95|22625.95|22625.95|22625.95|22625.95|0
1619780490000|2021-04-30 11:01:30|22630.22|22630.22|22630.22|22630.22|22630.22|22630.22|22630.22|22630.22|0
1619780530000|2021-04-30 11:02:10|22625.95|22625.95|22625.95|22625.95|22625.95|22625.95|22625.95|22625.95|0
1619780550000|2021-04-30 11:02:30|22628.99|22628.99|22628.99|22628.99|22628.99|22628.99|22628.99|22628.99|0
1619780560000|2021-04-30 11:02:40|22626.32|22626.32|22624.55|22624.55|22626.32|22626.32|22624.55|22624.55|0
1619780570000|2021-04-30 11:02:50|22623.79|22623.79|22623.79|22623.79|22623.79|22623.79|22623.79|22623.79|0
1619780580000|2021-04-30 11:03:00|22619.53|22619.53|22619.53|22619.53|22619.53|22619.53|22619.53|22619.53|0
1619780590000|2021-04-30 11:03:10|22618.64|22618.64|22616.86|22616.86|22618.64|22618.64|22616.86|22616.86|0
1619780620000|2021-04-30 11:03:40|22618.64|22618.64|22618.64|22618.64|22618.64|22618.64|22618.64|22618.64|0
1619780700000|2021-04-30 11:05:00|22614.37|22614.37|22614.37|22614.37|22614.37|22614.37|22614.37|22614.37|0
1619780730000|2021-04-30 11:05:30|22610.11|22610.11|22610.11|22610.11|22610.11|22610.11|22610.11|22610.11|0
1619780740000|2021-04-30 11:05:40|22604.91|22604.91|22604.22|22604.22|22604.91|22604.91|22604.22|22604.22|0
1619780750000|2021-04-30 11:05:50|22595.69|22595.69|22595.69|22595.69|22595.69|22595.69|22595.69|22595.69|0
1619780760000|2021-04-30 11:06:00|22597.46|22597.46|22597.46|22597.46|22597.46|22597.46|22597.46|22597.46|0
1619780770000|2021-04-30 11:06:10|22595.69|22595.69|22595.69|22595.69|22595.69|22595.69|22595.69|22595.69|0
1619780860000|2021-04-30 11:07:40|22604.22|22604.22|22603.33|22603.33|22604.22|22604.22|22603.33|22603.33|0
1619780870000|2021-04-30 11:07:50|22594.8|22594.8|22590.54|22590.54|22594.8|22594.8|22590.54|22590.54|0
1619780900000|2021-04-30 11:08:20|22589.65|22589.65|22589.65|22589.65|22589.65|22589.65|22589.65|22589.65|0
1619780920000|2021-04-30 11:08:40|22585.38|22585.38|22585.38|22585.38|22585.38|22585.38|22585.38|22585.38|0
1619780960000|2021-04-30 11:09:20|22582.72|22582.72|22582.72|22582.72|22582.72|22582.72|22582.72|22582.72|0
1619780970000|2021-04-30 11:09:30|22581.42|22581.42|22581.42|22581.42|22581.42|22581.42|22581.42|22581.42|0
1619780980000|2021-04-30 11:09:40|22577.16|22577.16|22577.16|22577.16|22577.16|22577.16|22577.16|22577.16|0
1619781010000|2021-04-30 11:10:10|22576.27|22576.27|22576.27|22576.27|22576.27|22576.27|22576.27|22576.27|0
1619781020000|2021-04-30 11:10:20|22575.38|22575.38|22575.38|22575.38|22575.38|22575.38|22575.38|22575.38|0
1619781050000|2021-04-30 11:10:50|22571.11|22571.11|22571.11|22571.11|22571.11|22571.11|22571.11|22571.11|0
1619781120000|2021-04-30 11:12:00|22574.03|22574.03|22574.03|22574.03|22574.03|22574.03|22574.03|22574.03|0
1619781130000|2021-04-30 11:12:10|22571.11|22571.11|22571.11|22571.11|22571.11|22571.11|22571.11|22571.11|0
1619781140000|2021-04-30 11:12:20|22568.45|22568.45|22559.92|22559.92|22568.45|22568.45|22555.66|22555.66|0
1619781150000|2021-04-30 11:12:30|22551.39|22551.39|22547.12|22547.12|22551.39|22551.39|22547.12|22547.12|0
1619781170000|2021-04-30 11:12:50|22546.24|22546.24|22546.24|22546.24|22546.24|22546.24|22546.24|22546.24|0
1619781190000|2021-04-30 11:13:10|22550.5|22550.5|22545.95|22545.95|22550.5|22550.5|22541.69|22541.69|0
1619781200000|2021-04-30 11:13:20|22544.18|22544.18|22544.18|22544.18|22544.18|22544.18|22544.18|22544.18|0
1619781220000|2021-04-30 11:13:40|22552.71|22552.71|22552.71|22552.71|22552.71|22552.71|22552.71|22552.71|0
1619781280000|2021-04-30 11:14:40|22553.6|22553.6|22553.6|22553.6|22553.6|22553.6|22553.6|22553.6|0
1619781300000|2021-04-30 11:15:00|22554.48|22554.48|22553.55|22553.55|22557.1|22557.1|22553.55|22553.55|0
1619781310000|2021-04-30 11:15:10|22552.66|22552.66|22556.93|22556.93|22556.93|22556.93|22552.66|22552.66|0
1619781340000|2021-04-30 11:15:40|22552.66|22552.66|22549.11|22549.11|22552.66|22552.66|22549.11|22549.11|0
1619781350000|2021-04-30 11:15:50|22542.9|22542.9|22542.9|22542.9|22542.9|22542.9|22542.9|22542.9|0
1619781370000|2021-04-30 11:16:10|22545.82|22545.82|22526.39|22526.39|22545.82|22545.82|22526.39|22526.39|0
1619781380000|2021-04-30 11:16:20|22534.92|22534.92|22543.45|22543.45|22543.45|22543.45|22534.92|22534.92|0
1619781400000|2021-04-30 11:16:40|22547|22547|22549.66|22549.66|22549.66|22549.66|22547|22547|0
1619781410000|2021-04-30 11:16:50|22550.96|22550.96|22550.96|22550.96|22550.96|22550.96|22550.96|22550.96|0
1619781420000|2021-04-30 11:17:00|22552.26|22552.26|22552.26|22552.26|22552.26|22552.26|22552.26|22552.26|0
1619781450000|2021-04-30 11:17:30|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|22543.73|0
1619781510000|2021-04-30 11:18:30|22548.17|22548.17|22550.83|22550.83|22550.83|22550.83|22548.17|22548.17|0
1619781530000|2021-04-30 11:18:50|22551.59|22551.59|22553.1|22553.1|22553.1|22553.1|22551.59|22551.59|0
1619781540000|2021-04-30 11:19:00|22553.86|22553.86|22559.07|22559.07|22559.07|22559.07|22553.86|22553.86|0
1619781550000|2021-04-30 11:19:10|22560.58|22560.58|22566.15|22566.15|22566.15|22566.15|22560.58|22560.58|0
1619781570000|2021-04-30 11:19:30|22567.45|22567.45|22574.6|22574.6|22574.6|22574.6|22567.45|22567.45|0
1619781590000|2021-04-30 11:19:50|22573.3|22573.3|22573.3|22573.3|22573.3|22573.3|22573.3|22573.3|0
1619781600000|2021-04-30 11:20:00|22568.1|22568.1|22562.9|22562.9|22568.1|22568.1|22562.9|22562.9|0
1619781610000|2021-04-30 11:20:10|22558.99|22558.99|22556.39|22556.39|22560.29|22560.29|22556.39|22556.39|0
1619781620000|2021-04-30 11:20:20|22558.99|22558.99|22564.2|22564.2|22565.5|22565.5|22558.99|22558.99|0
1619781660000|2021-04-30 11:21:00|22566.8|22566.8|22562.53|22562.53|22566.8|22566.8|22562.53|22562.53|0
1619781710000|2021-04-30 11:21:50|22566.8|22566.8|22566.8|22566.8|22566.8|22566.8|22566.8|22566.8|0
1619781770000|2021-04-30 11:22:50|22566.04|22566.04|22557.51|22557.51|22566.04|22566.04|22557.51|22557.51|0
1619781780000|2021-04-30 11:23:00|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|0
1619781790000|2021-04-30 11:23:10|22550.94|22550.94|22552.72|22552.72|22552.72|22552.72|22550.94|22550.94|0
1619781900000|2021-04-30 11:25:00|22561.25|22561.25|22556.98|22556.98|22561.25|22561.25|22556.98|22556.98|0
1619781910000|2021-04-30 11:25:10|22554.38|22554.38|22554.38|22554.38|22554.38|22554.38|22554.38|22554.38|0
1619781990000|2021-04-30 11:26:30|22558.65|22558.65|22558.65|22558.65|22558.65|22558.65|22558.65|22558.65|0
1619782000000|2021-04-30 11:26:40|22554.38|22554.38|22554.38|22554.38|22554.38|22554.38|22554.38|22554.38|0
1619782010000|2021-04-30 11:26:50|22550.12|22550.12|22548.34|22548.34|22550.12|22550.12|22548.34|22548.34|0
1619782020000|2021-04-30 11:27:00|22545.68|22545.68|22536.39|22536.39|22545.68|22545.68|22536.39|22536.39|0
1619782070000|2021-04-30 11:27:50|22535.63|22535.63|22538.23|22538.23|22538.54|22538.54|22535.63|22535.63|0
1619782080000|2021-04-30 11:28:00|22530.25|22530.25|22529.31|22529.31|22531.91|22531.91|22527.65|22527.65|0
1619782090000|2021-04-30 11:28:10|22525.04|22525.04|22527.65|22527.65|22528.95|22528.95|22525.04|22525.04|0
1619782140000|2021-04-30 11:29:00|22536.18|22536.18|22540.44|22540.44|22540.44|22540.44|22536.18|22536.18|0
1619782150000|2021-04-30 11:29:10|22544.71|22544.71|22536.18|22536.18|22544.71|22544.71|22536.18|22536.18|0
1619782180000|2021-04-30 11:29:40|22546.48|22546.48|22547.37|22547.37|22547.37|22547.37|22546.48|22546.48|0
1619782200000|2021-04-30 11:30:00|22551.27|22551.27|22553.87|22553.87|22553.87|22553.87|22551.27|22551.27|0
1619782210000|2021-04-30 11:30:10|22558.14|22558.14|22558.14|22558.14|22558.14|22558.14|22558.14|22558.14|0
1619782220000|2021-04-30 11:30:20|22557.38|22557.38|22557.38|22557.38|22557.38|22557.38|22557.38|22557.38|0
1619782230000|2021-04-30 11:30:30|22553.12|22553.12|22553.12|22553.12|22553.12|22553.12|22553.12|22553.12|0
1619782240000|2021-04-30 11:30:40|22551.34|22551.34|22551.34|22551.34|22551.34|22551.34|22551.34|22551.34|0
1619782260000|2021-04-30 11:31:00|22542.81|22542.81|22542.81|22542.81|22542.81|22542.81|22542.81|22542.81|0
1619782270000|2021-04-30 11:31:10|22538.54|22538.54|22536.77|22536.77|22538.54|22538.54|22536.77|22536.77|0
1619782280000|2021-04-30 11:31:20|22541.04|22541.04|22545.3|22545.3|22545.3|22545.3|22541.04|22541.04|0
1619782310000|2021-04-30 11:31:50|22549.57|22549.57|22549.57|22549.57|22549.57|22549.57|22549.57|22549.57|0
1619782340000|2021-04-30 11:32:20|22553.83|22553.83|22553.83|22553.83|22553.83|22553.83|22553.83|22553.83|0
1619782350000|2021-04-30 11:32:30|22549.57|22549.57|22549.57|22549.57|22549.57|22549.57|22549.57|22549.57|0
1619782380000|2021-04-30 11:33:00|22552.48|22552.48|22549.57|22549.57|22552.48|22552.48|22549.57|22549.57|0
1619782390000|2021-04-30 11:33:10|22550.33|22550.33|22550.33|22550.33|22550.33|22550.33|22550.33|22550.33|0
1619782400000|2021-04-30 11:33:20|22546.06|22546.06|22546.06|22546.06|22546.06|22546.06|22546.06|22546.06|0
1619782460000|2021-04-30 11:34:20|22544.29|22544.29|22542.51|22542.51|22544.29|22544.29|22541.62|22541.62|0
1619782490000|2021-04-30 11:34:50|22544.29|22544.29|22545.17|22545.17|22545.17|22545.17|22544.29|22544.29|0
1619782520000|2021-04-30 11:35:20|22546.06|22546.06|22546.06|22546.06|22546.06|22546.06|22546.06|22546.06|0
1619782540000|2021-04-30 11:35:40|22542.51|22542.51|22542.51|22542.51|22542.51|22542.51|22542.51|22542.51|0
1619782560000|2021-04-30 11:36:00|22529.71|22529.71|22538.24|22538.24|22538.24|22538.24|22529.71|22529.71|0
1619782580000|2021-04-30 11:36:20|22536.47|22536.47|22536.47|22536.47|22536.47|22536.47|22536.47|22536.47|0
1619782590000|2021-04-30 11:36:30|22539.13|22539.13|22537.36|22537.36|22539.13|22539.13|22537.36|22537.36|0
1619782600000|2021-04-30 11:36:40|22539.13|22539.13|22539.13|22539.13|22539.13|22539.13|22539.13|22539.13|0
1619782610000|2021-04-30 11:36:50|22543.4|22543.4|22547.66|22547.66|22547.66|22547.66|22543.4|22543.4|0
1619782650000|2021-04-30 11:37:30|22551.93|22551.93|22552.75|22552.75|22554.59|22554.59|22551.93|22551.93|0
1619782660000|2021-04-30 11:37:40|22553.51|22553.51|22553.51|22553.51|22553.51|22553.51|22553.51|22553.51|0
1619782670000|2021-04-30 11:37:50|22549.24|22549.24|22549.24|22549.24|22549.24|22549.24|22549.24|22549.24|0
1619782680000|2021-04-30 11:38:00|22550.54|22550.54|22549.65|22549.65|22550.54|22550.54|22549.65|22549.65|0
1619782740000|2021-04-30 11:39:00|22550.96|22550.96|22550.96|22550.96|22550.96|22550.96|22550.96|22550.96|0
1619782750000|2021-04-30 11:39:10|22552.26|22552.26|22552.26|22552.26|22552.26|22552.26|22552.26|22552.26|0
1619782800000|2021-04-30 11:40:00|22551.5|22551.5|22551.5|22551.5|22551.5|22551.5|22551.5|22551.5|0
1619782820000|2021-04-30 11:40:20|22547.23|22547.23|22547.23|22547.23|22547.23|22547.23|22547.23|22547.23|0
1619782920000|2021-04-30 11:42:00|22551.5|22551.5|22546.34|22546.34|22551.5|22551.5|22546.34|22546.34|0
1619782970000|2021-04-30 11:42:50|22542.08|22542.08|22542.08|22542.08|22542.08|22542.08|22542.08|22542.08|0
1619782980000|2021-04-30 11:43:00|22546.34|22546.34|22537.81|22537.81|22546.34|22546.34|22537.81|22537.81|0
1619782990000|2021-04-30 11:43:10|22540.73|22540.73|22540.73|22540.73|22540.73|22540.73|22540.73|22540.73|0
1619783000000|2021-04-30 11:43:20|22539.43|22539.43|22542.39|22542.39|22542.39|22542.39|22538.12|22538.12|0
1619783010000|2021-04-30 11:43:30|22538.12|22538.12|22538.12|22538.12|22538.12|22538.12|22538.12|22538.12|0
1619783020000|2021-04-30 11:43:40|22532.97|22532.97|22532.97|22532.97|22532.97|22532.97|22532.97|22532.97|0
1619783090000|2021-04-30 11:44:50|22532.08|22532.08|22529.17|22529.17|22532.08|22532.08|22529.17|22529.17|0
1619783110000|2021-04-30 11:45:10|22528.41|22528.41|22528.41|22528.41|22528.41|22528.41|22528.41|22528.41|0
1619783140000|2021-04-30 11:45:40|22531.33|22531.33|22531.33|22531.33|22531.33|22531.33|22531.33|22531.33|0
1619783170000|2021-04-30 11:46:10|22532.63|22532.63|22531.33|22531.33|22532.63|22532.63|22531.33|22531.33|0
1619783180000|2021-04-30 11:46:20|22533.93|22533.93|22533.93|22533.93|22533.93|22533.93|22533.93|22533.93|0
1619783240000|2021-04-30 11:47:20|22534.81|22534.81|22534.64|22534.64|22534.81|22534.81|22530.38|22530.38|0
1619783250000|2021-04-30 11:47:30|22530.38|22530.38|22530.38|22530.38|22530.38|22530.38|22530.38|22530.38|0
1619783270000|2021-04-30 11:47:50|22529.49|22529.49|22529.49|22529.49|22529.49|22529.49|22529.49|22529.49|0
1619783310000|2021-04-30 11:48:30|22527.72|22527.72|22531.1|22531.1|22531.1|22531.1|22526.83|22526.83|0
1619783350000|2021-04-30 11:49:10|22531.98|22531.98|22531.98|22531.98|22531.98|22531.98|22531.98|22531.98|0
1619783380000|2021-04-30 11:49:40|22533.76|22533.76|22533.76|22533.76|22533.76|22533.76|22533.76|22533.76|0
1619783390000|2021-04-30 11:49:50|22542.29|22542.29|22542.29|22542.29|22542.29|22542.29|22542.29|22542.29|0
1619783410000|2021-04-30 11:50:10|22539.38|22539.38|22539.38|22539.38|22539.38|22539.38|22539.38|22539.38|0
1619783420000|2021-04-30 11:50:20|22540.26|22540.26|22540.26|22540.26|22540.26|22540.26|22540.26|22540.26|0
1619783560000|2021-04-30 11:52:40|22538.49|22538.49|22540.26|22540.26|22540.26|22540.26|22538.49|22538.49|0
1619783570000|2021-04-30 11:52:50|22541.02|22541.02|22549.35|22549.35|22549.35|22549.35|22541.02|22541.02|0
1619783580000|2021-04-30 11:53:00|22545.09|22545.09|22545.09|22545.09|22545.09|22545.09|22545.09|22545.09|0
1619783610000|2021-04-30 11:53:30|22544.2|22544.2|22544.2|22544.2|22544.2|22544.2|22544.2|22544.2|0
1619783620000|2021-04-30 11:53:40|22539.93|22539.93|22540.69|22540.69|22540.69|22540.69|22539.93|22539.93|0
1619783640000|2021-04-30 11:54:00|22544.96|22544.96|22544.96|22544.96|22544.96|22544.96|22544.96|22544.96|0
1619783650000|2021-04-30 11:54:10|22545.85|22545.85|22548.51|22548.51|22548.51|22548.51|22545.85|22545.85|0
1619783690000|2021-04-30 11:54:50|22544.24|22544.24|22545.13|22545.13|22549.57|22549.57|22544.24|22544.24|0
1619783750000|2021-04-30 11:55:50|22545.89|22545.89|22550.15|22550.15|22550.15|22550.15|22545.89|22545.89|0
1619783770000|2021-04-30 11:56:10|22551.45|22551.45|22551.45|22551.45|22551.45|22551.45|22551.45|22551.45|0
1619783830000|2021-04-30 11:57:10|22547.19|22547.19|22547.19|22547.19|22547.19|22547.19|22547.19|22547.19|0
1619783860000|2021-04-30 11:57:40|22548.08|22548.08|22548.96|22548.96|22548.96|22548.96|22548.08|22548.08|0
1619783870000|2021-04-30 11:57:50|22557.5|22557.5|22553.23|22553.23|22557.5|22557.5|22553.23|22553.23|0
1619783910000|2021-04-30 11:58:30|22559.44|22559.44|22562.1|22562.1|22562.1|22562.1|22559.44|22559.44|0
1619783980000|2021-04-30 11:59:40|22562.99|22562.99|22560.33|22560.33|22562.99|22562.99|22560.33|22560.33|0
1619784020000|2021-04-30 12:00:20|22564.23|22564.23|22564.23|22564.23|22564.23|22564.23|22564.23|22564.23|0
1619784040000|2021-04-30 12:00:40|22566|22566|22566|22566|22566|22566|22566|22566|0
1619784050000|2021-04-30 12:00:50|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|22570.27|0
1619784070000|2021-04-30 12:01:10|22569.38|22569.38|22569.38|22569.38|22569.38|22569.38|22569.38|22569.38|0
1619784090000|2021-04-30 12:01:30|22565.12|22565.12|22565.12|22565.12|22565.12|22565.12|22565.12|22565.12|0
1619784110000|2021-04-30 12:01:50|22563.34|22563.34|22563.34|22563.34|22563.34|22563.34|22563.34|22563.34|0
1619784120000|2021-04-30 12:02:00|22564.23|22564.23|22564.23|22564.23|22564.23|22564.23|22564.23|22564.23|0
1619784130000|2021-04-30 12:02:10|22568.5|22568.5|22568.5|22568.5|22568.5|22568.5|22568.5|22568.5|0
1619784150000|2021-04-30 12:02:30|22569.38|22569.38|22569.38|22569.38|22569.38|22569.38|22569.38|22569.38|0
1619784180000|2021-04-30 12:03:00|22565.12|22565.12|22556.95|22556.95|22565.12|22565.12|22556.95|22556.95|0
1619784210000|2021-04-30 12:03:30|22554.42|22554.42|22550.11|22550.11|22554.42|22554.42|22550.11|22550.11|0
1619784220000|2021-04-30 12:03:40|22550.87|22550.87|22555.13|22555.13|22555.13|22555.13|22550.87|22550.87|0
1619784240000|2021-04-30 12:04:00|22552.47|22552.47|22552.47|22552.47|22552.47|22552.47|22552.47|22552.47|0
1619784250000|2021-04-30 12:04:10|22556.74|22556.74|22556.74|22556.74|22556.74|22556.74|22556.74|22556.74|0
1619784260000|2021-04-30 12:04:20|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|0
1619784310000|2021-04-30 12:05:10|22551.58|22551.58|22551.58|22551.58|22551.58|22551.58|22551.58|22551.58|0
1619784360000|2021-04-30 12:06:00|22550.7|22550.7|22550.7|22550.7|22550.7|22550.7|22550.7|22550.7|0
1619784380000|2021-04-30 12:06:20|22554.96|22554.96|22554.96|22554.96|22554.96|22554.96|22554.96|22554.96|0
1619784390000|2021-04-30 12:06:30|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|22555.85|0
1619784460000|2021-04-30 12:07:40|22551.58|22551.58|22551.58|22551.58|22551.58|22551.58|22551.58|22551.58|0
1619784470000|2021-04-30 12:07:50|22547.32|22547.32|22547.32|22547.32|22547.32|22547.32|22547.32|22547.32|0
1619784480000|2021-04-30 12:08:00|22548.2|22548.2|22551.58|22551.58|22552.47|22552.47|22548.2|22548.2|0
1619784490000|2021-04-30 12:08:10|22547.32|22547.32|22547.32|22547.32|22547.32|22547.32|22547.32|22547.32|0
1619784520000|2021-04-30 12:08:40|22545.54|22545.54|22545.54|22545.54|22545.54|22545.54|22545.54|22545.54|0
1619784530000|2021-04-30 12:08:50|22554.07|22554.07|22549.81|22549.81|22554.07|22554.07|22549.81|22549.81|0
1619784610000|2021-04-30 12:10:10|22548.92|22548.92|22548.03|22548.03|22548.92|22548.92|22548.03|22548.03|0
1619784630000|2021-04-30 12:10:30|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|0
1619784650000|2021-04-30 12:10:50|22539.5|22539.5|22539.5|22539.5|22539.5|22539.5|22539.5|22539.5|0
1619784670000|2021-04-30 12:11:10|22537.73|22537.73|22536.84|22536.84|22537.73|22537.73|22536.84|22536.84|0
1619784680000|2021-04-30 12:11:20|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|0
1619784730000|2021-04-30 12:12:10|22539.59|22539.59|22539.59|22539.59|22539.59|22539.59|22539.59|22539.59|0
1619784740000|2021-04-30 12:12:20|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|0
1619784760000|2021-04-30 12:12:40|22531.06|22531.06|22531.06|22531.06|22531.06|22531.06|22531.06|22531.06|0
1619784770000|2021-04-30 12:12:50|22535.32|22535.32|22535.32|22535.32|22539.59|22539.59|22535.32|22535.32|0
1619784790000|2021-04-30 12:13:10|22534.02|22534.02|22528.82|22528.82|22534.02|22534.02|22528.82|22528.82|0
1619784800000|2021-04-30 12:13:20|22527.93|22527.93|22527.93|22527.93|22527.93|22527.93|22527.93|22527.93|0
1619784810000|2021-04-30 12:13:30|22527.05|22527.05|22527.05|22527.05|22527.05|22527.05|22527.05|22527.05|0
1619784850000|2021-04-30 12:14:10|22522.78|22522.78|22522.78|22522.78|22522.78|22522.78|22522.78|22522.78|0
1619784910000|2021-04-30 12:15:10|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|0
1619784920000|2021-04-30 12:15:20|22525.74|22525.74|22525.74|22525.74|22525.74|22525.74|22525.74|22525.74|0
1619784990000|2021-04-30 12:16:30|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|22521.48|0
1619785010000|2021-04-30 12:16:50|22518.82|22518.82|22518.82|22518.82|22518.82|22518.82|22518.82|22518.82|0
1619785060000|2021-04-30 12:17:40|22519.7|22519.7|22522.37|22522.37|22522.37|22522.37|22519.7|22519.7|0
1619785070000|2021-04-30 12:17:50|22518.1|22518.1|22518.1|22518.1|22518.1|22518.1|22518.1|22518.1|0
1619785080000|2021-04-30 12:18:00|22522.37|22522.37|22522.37|22522.37|22522.37|22522.37|22522.37|22522.37|0
1619785090000|2021-04-30 12:18:10|22523.88|22523.88|22523.88|22523.88|22523.88|22523.88|22523.88|22523.88|0
1619785120000|2021-04-30 12:18:40|22528.15|22528.15|22528.15|22528.15|22528.15|22528.15|22528.15|22528.15|0
1619785160000|2021-04-30 12:19:20|22532.41|22532.41|22532.41|22532.41|22532.41|22532.41|22532.41|22532.41|0
1619785170000|2021-04-30 12:19:30|22533.3|22533.3|22534.76|22534.76|22534.76|22534.76|22533.3|22533.3|0
1619785180000|2021-04-30 12:19:40|22537.42|22537.42|22536.53|22536.53|22537.42|22537.42|22536.53|22536.53|0
1619785200000|2021-04-30 12:20:00|22540.8|22540.8|22540.8|22540.8|22545.07|22545.07|22540.8|22540.8|0
1619785210000|2021-04-30 12:20:10|22539.34|22539.34|22539.34|22539.34|22539.34|22539.34|22539.34|22539.34|0
1619785240000|2021-04-30 12:20:40|22536.74|22536.74|22536.74|22536.74|22536.74|22536.74|22536.74|22536.74|0
1619785290000|2021-04-30 12:21:30|22540.64|22540.64|22540.64|22540.64|22540.64|22540.64|22540.64|22540.64|0
1619785310000|2021-04-30 12:21:50|22544.91|22544.91|22547.82|22547.82|22547.82|22547.82|22544.91|22544.91|0
1619785330000|2021-04-30 12:22:10|22548.71|22548.71|22548.71|22548.71|22548.71|22548.71|22548.71|22548.71|0
1619785360000|2021-04-30 12:22:40|22547.19|22547.19|22547.19|22547.19|22547.19|22547.19|22547.19|22547.19|0
1619785380000|2021-04-30 12:23:00|22551.63|22551.63|22551.63|22551.63|22551.63|22551.63|22551.63|22551.63|0
1619785420000|2021-04-30 12:23:40|22547.36|22547.36|22547.36|22547.36|22547.36|22547.36|22547.36|22547.36|0
1619785460000|2021-04-30 12:24:20|22546.48|22546.48|22550.74|22550.74|22550.74|22550.74|22546.48|22546.48|0
1619785500000|2021-04-30 12:25:00|22549.85|22549.85|22549.85|22549.85|22549.85|22549.85|22549.85|22549.85|0
1619785520000|2021-04-30 12:25:20|22551.16|22551.16|22551.16|22551.16|22551.16|22551.16|22551.16|22551.16|0
1619785550000|2021-04-30 12:25:50|22553.76|22553.76|22553.76|22553.76|22553.76|22553.76|22553.76|22553.76|0
1619785560000|2021-04-30 12:26:00|22552.46|22552.46|22552.46|22552.46|22552.46|22552.46|22552.46|22552.46|0
1619785570000|2021-04-30 12:26:10|22553.34|22553.34|22553.34|22553.34|22553.34|22553.34|22553.34|22553.34|0
1619785610000|2021-04-30 12:26:50|22554.23|22554.23|22554.23|22554.23|22554.23|22554.23|22554.23|22554.23|0
1619785700000|2021-04-30 12:28:20|22549.96|22549.96|22549.96|22549.96|22549.96|22549.96|22549.96|22549.96|0
1619785710000|2021-04-30 12:28:30|22553.87|22553.87|22552.57|22552.57|22553.87|22553.87|22552.57|22552.57|0
1619785720000|2021-04-30 12:28:40|22551.68|22551.68|22551.68|22551.68|22551.68|22551.68|22551.68|22551.68|0
1619785740000|2021-04-30 12:29:00|22550.38|22550.38|22550.38|22550.38|22550.38|22550.38|22550.38|22550.38|0
1619785770000|2021-04-30 12:29:30|22552.65|22552.65|22552.65|22552.65|22552.65|22552.65|22552.65|22552.65|0
1619785780000|2021-04-30 12:29:40|22553.41|22553.41|22553.41|22553.41|22553.41|22553.41|22553.41|22553.41|0
1619785790000|2021-04-30 12:29:50|22552.53|22552.53|22551.64|22551.64|22552.53|22552.53|22551.64|22551.64|0
1619785840000|2021-04-30 12:30:40|22547.37|22547.37|22538.84|22538.84|22547.37|22547.37|22538.84|22538.84|0
1619785880000|2021-04-30 12:31:20|22537.32|22537.32|22537.32|22537.32|22537.32|22537.32|22537.32|22537.32|0
1619785890000|2021-04-30 12:31:30|22533.06|22533.06|22533.06|22533.06|22533.06|22533.06|22533.06|22533.06|0
1619785910000|2021-04-30 12:31:50|22537.32|22537.32|22537.32|22537.32|22537.32|22537.32|22537.32|22537.32|0
1619785930000|2021-04-30 12:32:10|22545.86|22545.86|22537.32|22537.32|22545.86|22545.86|22533.06|22533.06|0
1619785940000|2021-04-30 12:32:20|22528.79|22528.79|22533.06|22533.06|22533.06|22533.06|22528.79|22528.79|0
1619785970000|2021-04-30 12:32:50|22541.59|22541.59|22544.4|22544.4|22545.86|22545.86|22541.59|22541.59|0
1619786010000|2021-04-30 12:33:30|22540.13|22540.13|22540.13|22540.13|22540.13|22540.13|22540.13|22540.13|0
1619786050000|2021-04-30 12:34:10|22535.87|22535.87|22535.87|22535.87|22535.87|22535.87|22535.87|22535.87|0
1619786060000|2021-04-30 12:34:20|22540.13|22540.13|22540.13|22540.13|22540.13|22540.13|22540.13|22540.13|0
1619786120000|2021-04-30 12:35:20|22541.02|22541.02|22541.02|22541.02|22541.02|22541.02|22541.02|22541.02|0
1619786130000|2021-04-30 12:35:30|22541.78|22541.78|22563.19|22563.19|22563.19|22563.19|22541.78|22541.78|0
1619786140000|2021-04-30 12:35:40|22567.46|22567.46|22567.46|22567.46|22567.46|22567.46|22567.46|22567.46|0
1619786160000|2021-04-30 12:36:00|22571.72|22571.72|22576.88|22576.88|22576.88|22576.88|22571.72|22571.72|0
1619786170000|2021-04-30 12:36:10|22579.48|22579.48|22580.84|22580.84|22581.25|22581.25|22579.48|22579.48|0
1619786200000|2021-04-30 12:36:40|22593.64|22593.64|22593.64|22593.64|22593.64|22593.64|22593.64|22593.64|0
1619786210000|2021-04-30 12:36:50|22580.84|22580.84|22585.1|22585.1|22585.1|22585.1|22580.84|22580.84|0
1619786220000|2021-04-30 12:37:00|22580.84|22580.84|22580.84|22580.84|22580.84|22580.84|22580.84|22580.84|0
1619786230000|2021-04-30 12:37:10|22579.06|22579.06|22578.18|22578.18|22579.06|22579.06|22578.18|22578.18|0
1619786320000|2021-04-30 12:38:40|22573.91|22573.91|22569.65|22569.65|22573.91|22573.91|22565.38|22565.38|0
1619786380000|2021-04-30 12:39:40|22568.13|22568.13|22568.13|22568.13|22568.13|22568.13|22568.13|22568.13|0
1619786430000|2021-04-30 12:40:30|22567.24|22567.24|22571.51|22571.51|22571.51|22571.51|22567.24|22567.24|0
1619786460000|2021-04-30 12:41:00|22575.77|22575.77|22580.04|22580.04|22580.04|22580.04|22575.77|22575.77|0
1619786500000|2021-04-30 12:41:40|22571.51|22571.51|22571.51|22571.51|22571.51|22571.51|22571.51|22571.51|0
1619786520000|2021-04-30 12:42:00|22570.62|22570.62|22569.73|22569.73|22570.62|22570.62|22569.73|22569.73|0
1619786530000|2021-04-30 12:42:10|22567.96|22567.96|22565.36|22565.36|22567.96|22567.96|22565.36|22565.36|0
1619786540000|2021-04-30 12:42:20|22562.69|22562.69|22558.43|22558.43|22562.69|22562.69|22558.43|22558.43|0
1619786550000|2021-04-30 12:42:30|22560.2|22560.2|22560.2|22560.2|22560.2|22560.2|22560.2|22560.2|0
1619786580000|2021-04-30 12:43:00|22561.5|22561.5|22565.41|22565.41|22565.41|22565.41|22561.5|22561.5|0
1619786630000|2021-04-30 12:43:50|22569.67|22569.67|22569.67|22569.67|22569.67|22569.67|22569.67|22569.67|0
1619786650000|2021-04-30 12:44:10|22572.33|22572.33|22570.56|22570.56|22572.33|22572.33|22570.56|22570.56|0
1619786660000|2021-04-30 12:44:20|22571.45|22571.45|22569.67|22569.67|22571.45|22571.45|22569.67|22569.67|0
1619786670000|2021-04-30 12:44:30|22570.56|22570.56|22570.56|22570.56|22570.56|22570.56|22570.56|22570.56|0
1619786700000|2021-04-30 12:45:00|22567.96|22567.96|22566.66|22566.66|22567.96|22567.96|22566.66|22566.66|0
1619786730000|2021-04-30 12:45:30|22562.39|22562.39|22562.39|22562.39|22562.39|22562.39|22562.39|22562.39|0
1619786740000|2021-04-30 12:45:40|22563.28|22563.28|22563.28|22563.28|22563.28|22563.28|22563.28|22563.28|0
1619786760000|2021-04-30 12:46:00|22567.54|22567.54|22567.54|22567.54|22567.54|22567.54|22567.54|22567.54|0
1619786770000|2021-04-30 12:46:10|22569|22569|22569|22569|22569|22569|22569|22569|0
1619786780000|2021-04-30 12:46:20|22570.3|22570.3|22574.2|22574.2|22574.2|22574.2|22570.3|22570.3|0
1619786800000|2021-04-30 12:46:40|22572.69|22572.69|22572.69|22572.69|22572.69|22572.69|22572.69|22572.69|0
1619786880000|2021-04-30 12:48:00|22568.42|22568.42|22568.42|22568.42|22568.42|22568.42|22568.42|22568.42|0
1619786930000|2021-04-30 12:48:50|22566.65|22566.65|22564.87|22564.87|22566.65|22566.65|22564.87|22564.87|0
1619786940000|2021-04-30 12:49:00|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|0
1619786950000|2021-04-30 12:49:10|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|0
1619786960000|2021-04-30 12:49:20|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|0
1619786970000|2021-04-30 12:49:30|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|0
1619787050000|2021-04-30 12:50:50|22570.02|22570.02|22570.02|22570.02|22570.02|22570.02|22570.02|22570.02|0
1619787090000|2021-04-30 12:51:30|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|22570.91|0
1619787140000|2021-04-30 12:52:20|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|22566.65|0
1619787180000|2021-04-30 12:53:00|22564.87|22564.87|22564.87|22564.87|22564.87|22564.87|22564.87|22564.87|0
1619787190000|2021-04-30 12:53:10|22569.14|22569.14|22569.14|22569.14|22569.14|22569.14|22569.14|22569.14|0
1619787220000|2021-04-30 12:53:40|22569.9|22569.9|22571.54|22571.54|22571.54|22571.54|22569.9|22569.9|0
1619787230000|2021-04-30 12:53:50|22572.43|22572.43|22576.87|22576.87|22576.87|22576.87|22572.43|22572.43|0
1619787240000|2021-04-30 12:54:00|22577.62|22577.62|22577.62|22577.62|22577.62|22577.62|22577.62|22577.62|0
1619787270000|2021-04-30 12:54:30|22573.36|22573.36|22573.36|22573.36|22573.36|22573.36|22573.36|22573.36|0
1619787290000|2021-04-30 12:54:50|22571.58|22571.58|22567.15|22567.15|22571.58|22571.58|22567.15|22567.15|0
1619787300000|2021-04-30 12:55:00|22571.41|22571.41|22572.3|22572.3|22572.3|22572.3|22571.41|22571.41|0
1619787360000|2021-04-30 12:56:00|22568.03|22568.03|22568.03|22568.03|22568.03|22568.03|22568.03|22568.03|0
1619787380000|2021-04-30 12:56:20|22563.77|22563.77|22563.77|22563.77|22563.77|22563.77|22563.77|22563.77|0
1619787400000|2021-04-30 12:56:40|22565.07|22565.07|22569.34|22569.34|22569.34|22569.34|22565.07|22565.07|0
1619787440000|2021-04-30 12:57:20|22573.6|22573.6|22573.6|22573.6|22573.6|22573.6|22573.6|22573.6|0
1619787480000|2021-04-30 12:58:00|22572.71|22572.71|22572.71|22572.71|22572.71|22572.71|22572.71|22572.71|0
1619787490000|2021-04-30 12:58:10|22568.45|22568.45|22564.9|22564.9|22568.45|22568.45|22564.9|22564.9|0
1619787500000|2021-04-30 12:58:20|22563.38|22563.38|22560.78|22560.78|22563.38|22563.38|22560.78|22560.78|0
1619787510000|2021-04-30 12:58:30|22565.05|22565.05|22565.05|22565.05|22565.05|22565.05|22565.05|22565.05|0
1619787520000|2021-04-30 12:58:40|22563.75|22563.75|22563.75|22563.75|22563.75|22563.75|22563.75|22563.75|0
1619787590000|2021-04-30 12:59:50|22561.47|22561.47|22561.47|22561.47|22561.47|22561.47|22561.47|22561.47|0
1619787600000|2021-04-30 13:00:00|22575.15|22575.15|22556.49|22556.49|22590.61|22590.61|22556.49|22556.49|0
1619787610000|2021-04-30 13:00:10|22555.6|22555.6|22559.87|22559.87|22559.87|22559.87|22551.33|22551.33|0
1619787630000|2021-04-30 13:00:30|22558.09|22558.09|22559.39|22559.39|22559.39|22559.39|22558.09|22558.09|0
1619787650000|2021-04-30 13:00:50|22555.13|22555.13|22555.13|22555.13|22555.13|22555.13|22555.13|22555.13|0
1619787720000|2021-04-30 13:02:00|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|0
1619787740000|2021-04-30 13:02:20|22557.88|22557.88|22557.88|22557.88|22562.14|22562.14|22557.88|22557.88|0
1619787750000|2021-04-30 13:02:30|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|22553.61|0
1619787780000|2021-04-30 13:03:00|22551.83|22551.83|22560.37|22560.37|22560.37|22560.37|22551.83|22551.83|0
1619787790000|2021-04-30 13:03:10|22556.1|22556.1|22556.1|22556.1|22556.1|22556.1|22556.1|22556.1|0
1619787820000|2021-04-30 13:03:40|22560.37|22560.37|22560.37|22560.37|22560.37|22560.37|22560.37|22560.37|0
1619787830000|2021-04-30 13:03:50|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|22559.61|0
1619787840000|2021-04-30 13:04:00|22555.34|22555.34|22555.34|22555.34|22555.34|22555.34|22555.34|22555.34|0
1619787850000|2021-04-30 13:04:10|22557.12|22557.12|22557.12|22557.12|22557.12|22557.12|22557.12|22557.12|0
1619787860000|2021-04-30 13:04:20|22558|22558|22563.57|22563.57|22563.57|22563.57|22558|22558|0
1619787890000|2021-04-30 13:04:50|22564.33|22564.33|22565.97|22565.97|22565.97|22565.97|22564.33|22564.33|0
1619787900000|2021-04-30 13:05:00|22566.86|22566.86|22569.27|22569.27|22569.27|22569.27|22566.86|22566.86|0
1619787910000|2021-04-30 13:05:10|22568.51|22568.51|22568.51|22568.51|22568.51|22568.51|22568.51|22568.51|0
1619787930000|2021-04-30 13:05:30|22567.75|22567.75|22567.88|22567.88|22567.88|22567.88|22566.99|22566.99|0
1619788030000|2021-04-30 13:07:10|22576.41|22576.41|22563.61|22563.61|22576.41|22576.41|22555.08|22555.08|0
1619788140000|2021-04-30 13:09:00|22566.37|22566.37|22566.37|22566.37|22566.37|22566.37|22566.37|22566.37|0
1619788150000|2021-04-30 13:09:10|22567.26|22567.26|22567.26|22567.26|22567.26|22567.26|22567.26|22567.26|0
1619788170000|2021-04-30 13:09:30|22568.14|22568.14|22576.85|22576.85|22576.85|22576.85|22568.14|22568.14|0
1619788180000|2021-04-30 13:09:40|22578.15|22578.15|22576.09|22576.09|22578.15|22578.15|22576.09|22576.09|0
1619788190000|2021-04-30 13:09:50|22576.98|22576.98|22573.77|22573.77|22580.52|22580.52|22571.99|22571.99|0
1619788200000|2021-04-30 13:10:00|22574.65|22574.65|22575.96|22575.96|22575.96|22575.96|22574.65|22574.65|0
1619788210000|2021-04-30 13:10:10|22574.44|22574.44|22571.06|22571.06|22574.44|22574.44|22570.17|22570.17|0
1619788230000|2021-04-30 13:10:30|22570.17|22570.17|22571.06|22571.06|22571.06|22571.06|22570.17|22570.17|0
1619788250000|2021-04-30 13:10:50|22569.28|22569.28|22568.4|22568.4|22569.28|22569.28|22568.4|22568.4|0
1619788300000|2021-04-30 13:11:40|22571.95|22571.95|22571.95|22571.95|22571.95|22571.95|22571.95|22571.95|0
1619788310000|2021-04-30 13:11:50|22570.17|22570.17|22570.17|22570.17|22570.17|22570.17|22565.91|22565.91|0
1619788320000|2021-04-30 13:12:00|22572.83|22572.83|22572.83|22572.83|22572.83|22572.83|22572.83|22572.83|0
1619788360000|2021-04-30 13:12:40|22573.72|22573.72|22572.96|22572.96|22573.72|22573.72|22572.96|22572.96|0
1619788380000|2021-04-30 13:13:00|22570.36|22570.36|22570.36|22570.36|22570.36|22570.36|22570.36|22570.36|0
1619788390000|2021-04-30 13:13:10|22569.47|22569.47|22569.47|22569.47|22569.47|22569.47|22569.47|22569.47|0
1619788440000|2021-04-30 13:14:00|22573.74|22573.74|22574.63|22574.63|22574.63|22574.63|22573.74|22573.74|0
1619788450000|2021-04-30 13:14:10|22575.51|22575.51|22579.06|22579.06|22579.06|22579.06|22575.51|22575.51|0
1619788460000|2021-04-30 13:14:20|22574.8|22574.8|22579.06|22579.06|22579.06|22579.06|22574.8|22574.8|0
1619788490000|2021-04-30 13:14:50|22580.36|22580.36|22580.36|22580.36|22580.36|22580.36|22580.36|22580.36|0
1619788500000|2021-04-30 13:15:00|22581.67|22581.67|22584.27|22584.27|22584.27|22584.27|22581.67|22581.67|0
1619788550000|2021-04-30 13:15:50|22582.49|22582.49|22584.27|22584.27|22584.27|22584.27|22582.49|22582.49|0
1619788590000|2021-04-30 13:16:30|22583.38|22583.38|22583.38|22583.38|22583.38|22583.38|22583.38|22583.38|0
1619788650000|2021-04-30 13:17:30|22579.11|22579.11|22579.11|22579.11|22579.11|22579.11|22579.11|22579.11|0
1619788660000|2021-04-30 13:17:40|22574.85|22574.85|22574.85|22574.85|22574.85|22574.85|22574.85|22574.85|0
1619788680000|2021-04-30 13:18:00|22579.11|22579.11|22579.11|22579.11|22579.11|22579.11|22579.11|22579.11|0
1619788690000|2021-04-30 13:18:10|22580|22580|22581.78|22581.78|22581.78|22581.78|22580|22580|0
1619788700000|2021-04-30 13:18:20|22580.89|22580.89|22580|22580|22580.89|22580.89|22580|22580|0
1619788710000|2021-04-30 13:18:30|22577.34|22577.34|22567.75|22567.75|22577.34|22577.34|22567.75|22567.75|0
1619788720000|2021-04-30 13:18:40|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|22572.02|0
1619788810000|2021-04-30 13:20:10|22576.28|22576.28|22571.84|22571.84|22576.28|22576.28|22571.84|22571.84|0
1619788820000|2021-04-30 13:20:20|22572.06|22572.06|22570.76|22570.76|22572.06|22572.06|22570.76|22570.76|0
1619788870000|2021-04-30 13:21:10|22570|22570|22569.24|22569.24|22570|22570|22567.73|22567.73|0
1619788880000|2021-04-30 13:21:20|22571.52|22571.52|22573.04|22573.04|22573.04|22573.04|22571.52|22571.52|0
1619788890000|2021-04-30 13:21:30|22571.52|22571.52|22571.52|22571.52|22571.52|22571.52|22571.52|22571.52|0
1619788900000|2021-04-30 13:21:40|22567.25|22567.25|22567.25|22567.25|22567.25|22567.25|22567.25|22567.25|0
1619788920000|2021-04-30 13:22:00|22565.48|22565.48|22564.59|22564.59|22565.48|22565.48|22564.59|22564.59|0
1619788930000|2021-04-30 13:22:10|22568.86|22568.86|22568.86|22568.86|22568.86|22568.86|22568.86|22568.86|0
1619788970000|2021-04-30 13:22:50|22564.59|22564.59|22568.86|22568.86|22568.86|22568.86|22564.59|22564.59|0
1619789020000|2021-04-30 13:23:40|22564.59|22564.59|22568.86|22568.86|22568.86|22568.86|22564.59|22564.59|0
1619789030000|2021-04-30 13:23:50|22570.63|22570.63|22571.52|22571.52|22571.52|22571.52|22570.63|22570.63|0
1619789040000|2021-04-30 13:24:00|22584.32|22584.32|22571.52|22571.52|22584.32|22584.32|22571.52|22571.52|0
1619789070000|2021-04-30 13:24:30|22569.74|22569.74|22569.74|22569.74|22569.74|22569.74|22569.74|22569.74|0
1619789080000|2021-04-30 13:24:40|22568.29|22568.29|22568.29|22568.29|22568.29|22568.29|22568.29|22568.29|0
1619789090000|2021-04-30 13:24:50|22569.74|22569.74|22568.29|22568.29|22569.74|22569.74|22568.29|22568.29|0
1619789130000|2021-04-30 13:25:30|22569.17|22569.17|22569.17|22569.17|22569.17|22569.17|22569.17|22569.17|0
1619789210000|2021-04-30 13:26:50|22564.91|22564.91|22564.91|22564.91|22564.91|22564.91|22564.91|22564.91|0
1619789220000|2021-04-30 13:27:00|22563.13|22563.13|22563.13|22563.13|22563.13|22563.13|22563.13|22563.13|0
1619789260000|2021-04-30 13:27:40|22567.4|22567.4|22567.4|22567.4|22567.4|22567.4|22567.4|22567.4|0
1619789320000|2021-04-30 13:28:40|22563.13|22563.13|22563.13|22563.13|22563.13|22563.13|22563.13|22563.13|0
1619789350000|2021-04-30 13:29:10|22561.36|22561.36|22561.36|22561.36|22561.36|22561.36|22561.36|22561.36|0
1619789360000|2021-04-30 13:29:20|22559.59|22559.59|22559.59|22559.59|22559.59|22559.59|22559.59|22559.59|0
1619789390000|2021-04-30 13:29:50|22562.25|22562.25|22562.25|22562.25|22562.25|22562.25|22562.25|22562.25|0
1619789400000|2021-04-30 13:30:00|22558.34|22558.34|22555.79|22555.79|22558.34|22558.34|22551.53|22551.53|0
1619789420000|2021-04-30 13:30:20|22557.09|22557.09|22559.7|22559.7|22559.7|22559.7|22557.09|22557.09|0
1619789450000|2021-04-30 13:30:50|22557.09|22557.09|22557.09|22557.09|22557.09|22557.09|22557.09|22557.09|0
1619789470000|2021-04-30 13:31:10|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|22557.98|0
1619789490000|2021-04-30 13:31:30|22562.25|22562.25|22556.04|22556.04|22562.25|22562.25|22556.04|22556.04|0
1619789500000|2021-04-30 13:31:40|22556.92|22556.92|22556.92|22556.92|22556.92|22556.92|22556.92|22556.92|0
1619789510000|2021-04-30 13:31:50|22558.38|22558.38|22560.72|22560.72|22560.72|22560.72|22558.38|22558.38|0
1619789520000|2021-04-30 13:32:00|22562.18|22562.18|22563.07|22563.07|22563.96|22563.96|22560.72|22560.72|0
1619789530000|2021-04-30 13:32:10|22561.61|22561.61|22559.84|22559.84|22561.61|22561.61|22559.84|22559.84|0
1619789570000|2021-04-30 13:32:50|22555.57|22555.57|22555.57|22555.57|22555.57|22555.57|22555.57|22555.57|0
1619789580000|2021-04-30 13:33:00|22551.31|22551.31|22551.31|22551.31|22551.31|22551.31|22551.31|22551.31|0
1619789590000|2021-04-30 13:33:10|22547.04|22547.04|22547.04|22547.04|22547.04|22547.04|22547.04|22547.04|0
1619789610000|2021-04-30 13:33:30|22547.8|22547.8|22547.8|22547.8|22547.8|22547.8|22547.8|22547.8|0
1619789620000|2021-04-30 13:33:40|22549.57|22549.57|22547.91|22547.91|22550.87|22550.87|22546.61|22546.61|0
1619789640000|2021-04-30 13:34:00|22549.21|22549.21|22550.98|22550.98|22550.98|22550.98|22549.21|22549.21|0
1619789650000|2021-04-30 13:34:10|22542.45|22542.45|22551.74|22551.74|22551.74|22551.74|22542.45|22542.45|0
1619789660000|2021-04-30 13:34:20|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|0
1619789690000|2021-04-30 13:34:50|22548.93|22548.93|22564.07|22564.07|22564.07|22564.07|22548.93|22548.93|0
1619789700000|2021-04-30 13:35:00|22559.81|22559.81|22557.95|22557.95|22561.33|22561.33|22557.06|22557.06|0
1619789710000|2021-04-30 13:35:10|22556.65|22556.65|22560.91|22560.91|22560.91|22560.91|22556.65|22556.65|0
1619789730000|2021-04-30 13:35:30|22563.51|22563.51|22564.81|22564.81|22564.81|22564.81|22563.51|22563.51|0
1619789750000|2021-04-30 13:35:50|22566.33|22566.33|22566.33|22566.33|22566.33|22566.33|22566.33|22566.33|0
1619789760000|2021-04-30 13:36:00|22565.44|22565.44|22565.44|22565.44|22565.44|22565.44|22565.44|22565.44|0
1619789790000|2021-04-30 13:36:30|22566.74|22566.74|22566.74|22566.74|22566.74|22566.74|22566.74|22566.74|0
1619789810000|2021-04-30 13:36:50|22569.41|22569.41|22569.41|22569.41|22569.41|22569.41|22569.41|22569.41|0
1619789840000|2021-04-30 13:37:20|22568.52|22568.52|22568.52|22568.52|22568.52|22568.52|22568.52|22568.52|0
1619789850000|2021-04-30 13:37:30|22567.63|22567.63|22567.63|22567.63|22567.63|22567.63|22567.63|22567.63|0
1619789870000|2021-04-30 13:37:50|22571.01|22571.01|22575.28|22575.28|22575.28|22575.28|22571.01|22571.01|0
1619789890000|2021-04-30 13:38:10|22583.81|22583.81|22579.54|22579.54|22583.81|22583.81|22579.54|22579.54|0
1619789900000|2021-04-30 13:38:20|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|0
1619789920000|2021-04-30 13:38:40|22577.35|22577.35|22577.35|22577.35|22577.35|22577.35|22577.35|22577.35|0
1619789950000|2021-04-30 13:39:10|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|0
1619789980000|2021-04-30 13:39:40|22573.98|22573.98|22578.24|22578.24|22578.24|22578.24|22569.71|22569.71|0
1619789990000|2021-04-30 13:39:50|22582.51|22582.51|22582.51|22582.51|22582.51|22582.51|22582.51|22582.51|0
1619790020000|2021-04-30 13:40:20|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|22578.24|0
1619790040000|2021-04-30 13:40:40|22577.35|22577.35|22577.35|22577.35|22577.35|22577.35|22577.35|22577.35|0
1619790070000|2021-04-30 13:41:10|22578.66|22578.66|22584.22|22584.22|22584.22|22584.22|22578.66|22578.66|0
1619790080000|2021-04-30 13:41:20|22587.14|22587.14|22587.14|22587.14|22587.14|22587.14|22587.14|22587.14|0
1619790120000|2021-04-30 13:42:00|22587.89|22587.89|22586.38|22586.38|22587.89|22587.89|22586.38|22586.38|0
1619790130000|2021-04-30 13:42:10|22582.11|22582.11|22582.11|22582.11|22582.11|22582.11|22582.11|22582.11|0
1619790140000|2021-04-30 13:42:20|22586.38|22586.38|22586.38|22586.38|22586.38|22586.38|22586.38|22586.38|0
1619790160000|2021-04-30 13:42:40|22582.11|22582.11|22582.11|22582.11|22582.11|22582.11|22582.11|22582.11|0
1619790170000|2021-04-30 13:42:50|22590.64|22590.64|22587.26|22587.26|22590.64|22590.64|22586.38|22586.38|0
1619790180000|2021-04-30 13:43:00|22586.38|22586.38|22586.38|22586.38|22586.38|22586.38|22586.38|22586.38|0
1619790190000|2021-04-30 13:43:10|22589.04|22589.04|22589.93|22589.93|22589.93|22589.93|22589.04|22589.04|0
1619790240000|2021-04-30 13:44:00|22592.59|22592.59|22592.59|22592.59|22592.59|22592.59|22592.59|22592.59|0
1619790250000|2021-04-30 13:44:10|22591.7|22591.7|22589.93|22589.93|22591.7|22591.7|22589.93|22589.93|0
1619790260000|2021-04-30 13:44:20|22587.26|22587.26|22587.26|22587.26|22587.26|22587.26|22587.26|22587.26|0
1619790300000|2021-04-30 13:45:00|22591.53|22591.53|22587.26|22587.26|22591.53|22591.53|22587.26|22587.26|0
1619790310000|2021-04-30 13:45:10|22588.15|22588.15|22606.21|22606.21|22606.21|22606.21|22588.15|22588.15|0
1619790320000|2021-04-30 13:45:20|22607.1|22607.1|22611.37|22611.37|22611.37|22611.37|22607.1|22607.1|0
1619790340000|2021-04-30 13:45:40|22613.97|22613.97|22618.23|22618.23|22618.23|22618.23|22613.97|22613.97|0
1619790350000|2021-04-30 13:45:50|22622.5|22622.5|22635.3|22635.3|22635.3|22635.3|22622.5|22622.5|0
1619790360000|2021-04-30 13:46:00|22637.07|22637.07|22644.58|22644.58|22644.58|22644.58|22637.07|22637.07|0
1619790370000|2021-04-30 13:46:10|22646.03|22646.03|22654.56|22654.56|22654.56|22654.56|22646.03|22646.03|0
1619790400000|2021-04-30 13:46:40|22656.08|22656.08|22656.08|22656.08|22656.08|22656.08|22656.08|22656.08|0
1619790420000|2021-04-30 13:47:00|22657.38|22657.38|22659.92|22659.92|22659.92|22659.92|22653.12|22653.12|0
1619790430000|2021-04-30 13:47:10|22664.18|22664.18|22661.22|22661.22|22664.18|22664.18|22659.92|22659.92|0
1619790440000|2021-04-30 13:47:20|22662.1|22662.1|22662.1|22662.1|22662.1|22662.1|22662.1|22662.1|0
1619790450000|2021-04-30 13:47:30|22657.84|22657.84|22658.73|22658.73|22658.73|22658.73|22657.84|22657.84|0
1619790470000|2021-04-30 13:47:50|22657.84|22657.84|22657.84|22657.84|22657.84|22657.84|22657.84|22657.84|0
1619790480000|2021-04-30 13:48:00|22662.1|22662.1|22662.1|22662.1|22662.1|22662.1|22662.1|22662.1|0
1619790490000|2021-04-30 13:48:10|22660.59|22660.59|22659.29|22659.29|22660.59|22660.59|22659.29|22659.29|0
1619790520000|2021-04-30 13:48:40|22660.8|22660.8|22662.32|22662.32|22662.32|22662.32|22660.8|22660.8|0
1619790530000|2021-04-30 13:48:50|22661.02|22661.02|22661.02|22661.02|22661.02|22661.02|22661.02|22661.02|0
1619790540000|2021-04-30 13:49:00|22656.75|22656.75|22639.69|22639.69|22656.75|22656.75|22639.69|22639.69|0
1619790550000|2021-04-30 13:49:10|22638.39|22638.39|22640.66|22640.66|22640.66|22640.66|22638.39|22638.39|0
1619790570000|2021-04-30 13:49:30|22639.78|22639.78|22639.78|22639.78|22639.78|22639.78|22639.78|22639.78|0
1619790640000|2021-04-30 13:50:40|22645.1|22645.1|22645.1|22645.1|22645.1|22645.1|22645.1|22645.1|0
1619790650000|2021-04-30 13:50:50|22645.99|22645.99|22645.1|22645.1|22645.99|22645.99|22645.1|22645.1|0
1619790670000|2021-04-30 13:51:10|22643.8|22643.8|22643.8|22643.8|22643.8|22643.8|22643.8|22643.8|0
1619790680000|2021-04-30 13:51:20|22642.03|22642.03|22642.03|22642.03|22642.03|22642.03|22642.03|22642.03|0
1619790700000|2021-04-30 13:51:40|22646.29|22646.29|22642.03|22642.03|22646.29|22646.29|22642.03|22642.03|0
1619790720000|2021-04-30 13:52:00|22637.76|22637.76|22637.76|22637.76|22637.76|22637.76|22637.76|22637.76|0
1619790730000|2021-04-30 13:52:10|22633.49|22633.49|22634.38|22634.38|22634.38|22634.38|22632.19|22632.19|0
1619790750000|2021-04-30 13:52:30|22630.12|22630.12|22623.19|22623.19|22630.12|22630.12|22622.3|22622.3|0
1619790760000|2021-04-30 13:52:40|22624.96|22624.96|22624.2|22624.2|22624.96|22624.96|22624.2|22624.2|0
1619790780000|2021-04-30 13:53:00|22615.67|22615.67|22615.67|22615.67|22615.67|22615.67|22615.67|22615.67|0
1619790790000|2021-04-30 13:53:10|22617.45|22617.45|22617.45|22617.45|22617.45|22617.45|22617.45|22617.45|0
1619790800000|2021-04-30 13:53:20|22630.24|22630.24|22622.47|22622.47|22631|22631|22622.47|22622.47|0
1619790830000|2021-04-30 13:53:50|22621.17|22621.17|22618.57|22618.57|22621.17|22621.17|22618.57|22618.57|0
1619790850000|2021-04-30 13:54:10|22621.48|22621.48|22621.48|22621.48|22621.48|22621.48|22621.48|22621.48|0
1619790860000|2021-04-30 13:54:20|22625.75|22625.75|22625.75|22625.75|22625.75|22625.75|22625.75|22625.75|0
1619790870000|2021-04-30 13:54:30|22621.48|22621.48|22618.99|22618.99|22623.26|22623.26|22618.99|22618.99|0
1619790880000|2021-04-30 13:54:40|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|22614.72|0
1619790910000|2021-04-30 13:55:10|22613.21|22613.21|22617.76|22617.76|22617.76|22617.76|22613.21|22613.21|0
1619790920000|2021-04-30 13:55:20|22613.49|22613.49|22613.49|22613.49|22613.49|22613.49|22613.49|22613.49|0
1619790930000|2021-04-30 13:55:30|22617.76|22617.76|22615.98|22615.98|22617.76|22617.76|22615.98|22615.98|0
1619790950000|2021-04-30 13:55:50|22624.52|22624.52|22623.63|22623.63|22624.52|22624.52|22623.63|22623.63|0
1619790980000|2021-04-30 13:56:20|22624.52|22624.52|22624.52|22624.52|22624.52|22624.52|22624.52|22624.52|0
1619791020000|2021-04-30 13:57:00|22623.63|22623.63|22623.63|22623.63|22623.63|22623.63|22623.63|22623.63|0
1619791050000|2021-04-30 13:57:30|22622.74|22622.74|22614.21|22614.21|22622.74|22622.74|22614.21|22614.21|0
1619791060000|2021-04-30 13:57:40|22615.1|22615.1|22615.98|22615.98|22615.98|22615.98|22615.1|22615.1|0
1619791080000|2021-04-30 13:58:00|22607.45|22607.45|22607.45|22607.45|22607.45|22607.45|22607.45|22607.45|0
1619791090000|2021-04-30 13:58:10|22606.57|22606.57|22606.57|22606.57|22606.57|22606.57|22606.57|22606.57|0
1619791140000|2021-04-30 13:59:00|22602.3|22602.3|22602.3|22602.3|22602.3|22602.3|22602.3|22602.3|0
1619791150000|2021-04-30 13:59:10|22606.57|22606.57|22606.57|22606.57|22606.57|22606.57|22606.57|22606.57|0
1619791160000|2021-04-30 13:59:20|22604.29|22604.29|22604.29|22604.29|22604.29|22604.29|22604.29|22604.29|0
1619791180000|2021-04-30 13:59:40|22605.59|22605.59|22605.59|22605.59|22605.59|22605.59|22605.59|22605.59|0
1619791230000|2021-04-30 14:00:30|22604.83|22604.83|22599.05|22599.05|22604.83|22604.83|22599.05|22599.05|0
1619791260000|2021-04-30 14:01:00|22594.78|22594.78|22599.05|22599.05|22599.05|22599.05|22594.78|22594.78|0
1619791270000|2021-04-30 14:01:10|22594.78|22594.78|22595.54|22595.54|22596.43|22596.43|22593.01|22593.01|0
1619791290000|2021-04-30 14:01:30|22591.28|22591.28|22595.54|22595.54|22595.54|22595.54|22591.28|22591.28|0
1619791320000|2021-04-30 14:02:00|22599.81|22599.81|22604.07|22604.07|22604.07|22604.07|22599.81|22599.81|0
1619791350000|2021-04-30 14:02:30|22603.19|22603.19|22603.19|22603.19|22603.19|22603.19|22603.19|22603.19|0
1619791360000|2021-04-30 14:02:40|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|0
1619791370000|2021-04-30 14:02:50|22612.61|22612.61|22618.17|22618.17|22618.17|22618.17|22612.61|22612.61|0
1619791390000|2021-04-30 14:03:10|22617.28|22617.28|22617.28|22617.28|22617.28|22617.28|22617.28|22617.28|0
1619791400000|2021-04-30 14:03:20|22613.74|22613.74|22617.28|22617.28|22619.06|22619.06|22609.3|22609.3|0
1619791420000|2021-04-30 14:03:40|22615.98|22615.98|22615.98|22615.98|22615.98|22615.98|22615.98|22615.98|0
1619791430000|2021-04-30 14:03:50|22611.72|22611.72|22611.72|22611.72|22611.72|22611.72|22611.72|22611.72|0
1619791450000|2021-04-30 14:04:10|22613.02|22613.02|22613.02|22613.02|22613.02|22613.02|22613.02|22613.02|0
1619791470000|2021-04-30 14:04:30|22612.13|22612.13|22608.75|22608.75|22612.13|22612.13|22607.87|22607.87|0
1619791480000|2021-04-30 14:04:40|22604.49|22604.49|22604.49|22604.49|22604.49|22604.49|22604.49|22604.49|0
1619791500000|2021-04-30 14:05:00|22603.73|22603.73|22598.4|22598.4|22603.73|22603.73|22598.4|22598.4|0
1619791510000|2021-04-30 14:05:10|22600.68|22600.68|22600.68|22600.68|22600.68|22600.68|22600.68|22600.68|0
1619791530000|2021-04-30 14:05:30|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|0
1619791550000|2021-04-30 14:05:50|22592.04|22592.04|22586.22|22586.22|22593.5|22593.5|22586.22|22586.22|0
1619791560000|2021-04-30 14:06:00|22590.59|22590.59|22581.95|22581.95|22590.59|22590.59|22581.95|22581.95|0
1619791580000|2021-04-30 14:06:20|22580.65|22580.65|22582.86|22582.86|22584.16|22584.16|22579.89|22579.89|0
1619791590000|2021-04-30 14:06:30|22587.12|22587.12|22591.39|22591.39|22591.39|22591.39|22587.12|22587.12|0
1619791600000|2021-04-30 14:06:40|22595.66|22595.66|22595.66|22595.66|22595.66|22595.66|22595.66|22595.66|0
1619791610000|2021-04-30 14:06:50|22597.43|22597.43|22602.58|22602.58|22602.58|22602.58|22597.43|22597.43|0
1619791620000|2021-04-30 14:07:00|22606.85|22606.85|22606.85|22606.85|22606.85|22606.85|22606.85|22606.85|0
1619791630000|2021-04-30 14:07:10|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|0
1619791640000|2021-04-30 14:07:20|22605.24|22605.24|22605.24|22605.24|22605.24|22605.24|22605.24|22605.24|0
1619791650000|2021-04-30 14:07:30|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|22609.51|0
1619791660000|2021-04-30 14:07:40|22613.78|22613.78|22613.78|22613.78|22613.78|22613.78|22613.78|22613.78|0
1619791670000|2021-04-30 14:07:50|22618.04|22618.04|22622.31|22622.31|22622.31|22622.31|22618.04|22618.04|0
1619791680000|2021-04-30 14:08:00|22624.91|22624.91|22624.91|22624.91|22624.91|22624.91|22624.91|22624.91|0
1619791690000|2021-04-30 14:08:10|22624.15|22624.15|22624.15|22624.15|22624.15|22624.15|22624.15|22624.15|0
1619791710000|2021-04-30 14:08:30|22622.38|22622.38|22622.38|22622.38|22622.38|22622.38|22622.38|22622.38|0
1619791740000|2021-04-30 14:09:00|22625.04|22625.04|22625.04|22625.04|22625.04|22625.04|22625.04|22625.04|0
1619791750000|2021-04-30 14:09:10|22626.34|22626.34|22626.34|22626.34|22626.34|22626.34|22626.34|22626.34|0
1619791760000|2021-04-30 14:09:20|22630.61|22630.61|22634.87|22634.87|22634.87|22634.87|22630.61|22630.61|0
1619791780000|2021-04-30 14:09:40|22637.15|22637.15|22637.91|22637.91|22637.91|22637.91|22637.15|22637.15|0
1619791790000|2021-04-30 14:09:50|22637.15|22637.15|22637.15|22637.15|22637.15|22637.15|22637.15|22637.15|0
1619791800000|2021-04-30 14:10:00|22641.41|22641.41|22641.41|22641.41|22645.68|22645.68|22641.41|22641.41|0
1619791870000|2021-04-30 14:11:10|22642.71|22642.71|22644.01|22644.01|22644.01|22644.01|22642.71|22642.71|0
1619791900000|2021-04-30 14:11:40|22639.75|22639.75|22635.48|22635.48|22639.75|22639.75|22635.48|22635.48|0
1619791940000|2021-04-30 14:12:20|22631.22|22631.22|22626.06|22626.06|22631.22|22631.22|22621.8|22621.8|0
1619791970000|2021-04-30 14:12:50|22621.8|22621.8|22621.8|22621.8|22621.8|22621.8|22621.8|22621.8|0
1619791980000|2021-04-30 14:13:00|22619.2|22619.2|22619.2|22619.2|22619.2|22619.2|22619.2|22619.2|0
1619792030000|2021-04-30 14:13:50|22623.46|22623.46|22621.19|22621.19|22623.46|22623.46|22621.19|22621.19|0
1619792040000|2021-04-30 14:14:00|22625.45|22625.45|22625.45|22625.45|22625.45|22625.45|22625.45|22625.45|0
1619792050000|2021-04-30 14:14:10|22627.23|22627.23|22641.97|22641.97|22641.97|22641.97|22627.23|22627.23|0
1619792070000|2021-04-30 14:14:30|22646.24|22646.24|22645.35|22645.35|22646.24|22646.24|22645.35|22645.35|0
1619792100000|2021-04-30 14:15:00|22646.65|22646.65|22646.29|22646.29|22650.55|22650.55|22646.29|22646.29|0
1619792110000|2021-04-30 14:15:10|22649.2|22649.2|22646.29|22646.29|22649.2|22649.2|22646.29|22646.29|0
1619792120000|2021-04-30 14:15:20|22650.55|22650.55|22654.47|22654.47|22654.47|22654.47|22650.55|22650.55|0
1619792130000|2021-04-30 14:15:30|22658.74|22658.74|22657.44|22657.44|22658.74|22658.74|22657.44|22657.44|0
1619792170000|2021-04-30 14:16:10|22658.74|22658.74|22658.74|22658.74|22658.74|22658.74|22658.74|22658.74|0
1619792210000|2021-04-30 14:16:50|22650.21|22650.21|22650.21|22650.21|22654.47|22654.47|22650.21|22650.21|0
1619792220000|2021-04-30 14:17:00|22654.47|22654.47|22654.47|22654.47|22654.47|22654.47|22654.47|22654.47|0
1619792230000|2021-04-30 14:17:10|22653.17|22653.17|22653.17|22653.17|22653.17|22653.17|22653.17|22653.17|0
1619792240000|2021-04-30 14:17:20|22648.91|22648.91|22644.64|22644.64|22648.91|22648.91|22644.64|22644.64|0
1619792260000|2021-04-30 14:17:40|22640.37|22640.37|22640.37|22640.37|22640.37|22640.37|22640.37|22640.37|0
1619792270000|2021-04-30 14:17:50|22641.26|22641.26|22641.26|22641.26|22641.26|22641.26|22641.26|22641.26|0
1619792320000|2021-04-30 14:18:40|22649.79|22649.79|22648.02|22648.02|22649.79|22649.79|22648.02|22648.02|0
1619792340000|2021-04-30 14:19:00|22647.26|22647.26|22640.33|22640.33|22647.26|22647.26|22640.33|22640.33|0
1619792350000|2021-04-30 14:19:10|22637.73|22637.73|22630.86|22630.86|22637.73|22637.73|22626.6|22626.6|0
1619792360000|2021-04-30 14:19:20|22635.13|22635.13|22635.13|22635.13|22635.13|22635.13|22635.13|22635.13|0
1619792370000|2021-04-30 14:19:30|22626.6|22626.6|22622.33|22622.33|22626.6|22626.6|22622.33|22622.33|0
1619792380000|2021-04-30 14:19:40|22621.03|22621.03|22621.03|22621.03|22621.03|22621.03|22621.03|22621.03|0
1619792410000|2021-04-30 14:20:10|22616.76|22616.76|22616.76|22616.76|22616.76|22616.76|22616.76|22616.76|0
1619792420000|2021-04-30 14:20:20|22621.03|22621.03|22621.03|22621.03|22621.03|22621.03|22621.03|22621.03|0
1619792440000|2021-04-30 14:20:40|22612.5|22612.5|22612.5|22612.5|22612.5|22612.5|22612.5|22612.5|0
1619792450000|2021-04-30 14:20:50|22611.2|22611.2|22611.2|22611.2|22611.2|22611.2|22611.2|22611.2|0
1619792460000|2021-04-30 14:21:00|22606.93|22606.93|22597.34|22597.34|22606.93|22606.93|22597.34|22597.34|0
1619792480000|2021-04-30 14:21:20|22593.79|22593.79|22597.34|22597.34|22597.34|22597.34|22593.79|22593.79|0
1619792490000|2021-04-30 14:21:30|22595.83|22595.83|22595.07|22595.07|22595.83|22595.83|22595.07|22595.07|0
1619792500000|2021-04-30 14:21:40|22599.33|22599.33|22599.33|22599.33|22599.33|22599.33|22599.33|22599.33|0
1619792510000|2021-04-30 14:21:50|22607.86|22607.86|22599.33|22599.33|22607.86|22607.86|22599.33|22599.33|0
1619792530000|2021-04-30 14:22:10|22596.67|22596.67|22601.82|22601.82|22601.82|22601.82|22596.67|22596.67|0
1619792540000|2021-04-30 14:22:20|22599.22|22599.22|22599.22|22599.22|22599.22|22599.22|22599.22|22599.22|0
1619792560000|2021-04-30 14:22:40|22594.96|22594.96|22599.22|22599.22|22599.22|22599.22|22594.96|22594.96|0
1619792580000|2021-04-30 14:23:00|22603.49|22603.49|22603.49|22603.49|22603.49|22603.49|22603.49|22603.49|0
1619792590000|2021-04-30 14:23:10|22605.01|22605.01|22605.01|22605.01|22605.01|22605.01|22605.01|22605.01|0
1619792600000|2021-04-30 14:23:20|22600.74|22600.74|22599.22|22599.22|22600.74|22600.74|22599.22|22599.22|0
1619792610000|2021-04-30 14:23:30|22603.49|22603.49|22603.49|22603.49|22603.49|22603.49|22603.49|22603.49|0
1619792620000|2021-04-30 14:23:40|22602.19|22602.19|22602.19|22602.19|22602.19|22602.19|22602.19|22602.19|0
1619792640000|2021-04-30 14:24:00|22606.45|22606.45|22606.45|22606.45|22606.45|22606.45|22606.45|22606.45|0
1619792700000|2021-04-30 14:25:00|22604.68|22604.68|22602.02|22602.02|22604.68|22604.68|22602.02|22602.02|0
1619792710000|2021-04-30 14:25:10|22601.13|22601.13|22614.82|22614.82|22623.35|22623.35|22601.13|22601.13|0
1619792720000|2021-04-30 14:25:20|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|22610.55|0
1619792730000|2021-04-30 14:25:30|22619.08|22619.08|22621.68|22621.68|22621.68|22621.68|22619.08|22619.08|0
1619792740000|2021-04-30 14:25:40|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|0
1619792750000|2021-04-30 14:25:50|22618.3|22618.3|22618.3|22618.3|22618.3|22618.3|22618.3|22618.3|0
1619792780000|2021-04-30 14:26:20|22614.04|22614.04|22618.3|22618.3|22618.3|22618.3|22614.04|22614.04|0
1619792800000|2021-04-30 14:26:40|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|22622.57|0
1619792810000|2021-04-30 14:26:50|22618.3|22618.3|22618.3|22618.3|22618.3|22618.3|22618.3|22618.3|0
1619792860000|2021-04-30 14:27:40|22617.55|22617.55|22617.55|22617.55|22617.55|22617.55|22617.55|22617.55|0
1619792880000|2021-04-30 14:28:00|22618.43|22618.43|22618.43|22618.43|22618.43|22618.43|22618.43|22618.43|0
1619792890000|2021-04-30 14:28:10|22622.7|22622.7|22626.96|22626.96|22626.96|22626.96|22622.7|22622.7|0
1619792910000|2021-04-30 14:28:30|22627.85|22627.85|22627.85|22627.85|22627.85|22627.85|22627.85|22627.85|0
1619792920000|2021-04-30 14:28:40|22632.12|22632.12|22632.12|22632.12|22632.12|22632.12|22632.12|22632.12|0
1619792950000|2021-04-30 14:29:10|22623.59|22623.59|22623.59|22623.59|22623.59|22623.59|22623.59|22623.59|0
1619792960000|2021-04-30 14:29:20|22619.32|22619.32|22616.66|22616.66|22619.32|22619.32|22616.66|22616.66|0
1619792970000|2021-04-30 14:29:30|22618.93|22618.93|22603.6|22603.6|22618.93|22618.93|22603.6|22603.6|0
1619792990000|2021-04-30 14:29:50|22599.34|22599.34|22599.34|22599.34|22599.34|22599.34|22599.34|22599.34|0
1619793010000|2021-04-30 14:30:10|22596.68|22596.68|22596.68|22596.68|22596.68|22596.68|22596.68|22596.68|0
1619793040000|2021-04-30 14:30:40|22595.79|22595.79|22595.79|22595.79|22595.79|22595.79|22595.79|22595.79|0
1619793050000|2021-04-30 14:30:50|22605.21|22605.21|22605.21|22605.21|22605.21|22605.21|22605.21|22605.21|0
1619793060000|2021-04-30 14:31:00|22606.09|22606.09|22611.25|22611.25|22611.25|22611.25|22606.09|22606.09|0
1619793080000|2021-04-30 14:31:20|22610.36|22610.36|22610.36|22610.36|22610.36|22610.36|22610.36|22610.36|0
1619793090000|2021-04-30 14:31:30|22609.06|22609.06|22609.06|22609.06|22609.06|22609.06|22609.06|22609.06|0
1619793100000|2021-04-30 14:31:40|22610.83|22610.83|22610.83|22610.83|22610.83|22610.83|22610.83|22610.83|0
1619793110000|2021-04-30 14:31:50|22609.53|22609.53|22609.53|22609.53|22609.53|22609.53|22609.53|22609.53|0
1619793130000|2021-04-30 14:32:10|22608.77|22608.77|22607.89|22607.89|22608.77|22608.77|22607.89|22607.89|0
1619793140000|2021-04-30 14:32:20|22612.15|22612.15|22612.15|22612.15|22612.15|22612.15|22612.15|22612.15|0
1619793190000|2021-04-30 14:33:10|22611.39|22611.39|22611.39|22611.39|22611.39|22611.39|22611.39|22611.39|0
1619793200000|2021-04-30 14:33:20|22610.51|22610.51|22610.51|22610.51|22610.51|22610.51|22610.51|22610.51|0
1619793210000|2021-04-30 14:33:30|22614.77|22614.77|22619.04|22619.04|22619.04|22619.04|22614.77|22614.77|0
1619793250000|2021-04-30 14:34:10|22620.56|22620.56|22624.06|22624.06|22624.06|22624.06|22615.53|22615.53|0
1619793260000|2021-04-30 14:34:20|22626.73|22626.73|22626.73|22626.73|22626.73|22626.73|22626.73|22626.73|0
1619793290000|2021-04-30 14:34:50|22627.48|22627.48|22627.48|22627.48|22627.48|22627.48|22627.48|22627.48|0
1619793300000|2021-04-30 14:35:00|22628.24|22628.24|22628.24|22628.24|22628.24|22628.24|22628.24|22628.24|0
1619793310000|2021-04-30 14:35:10|22629|22629|22628.24|22628.24|22633.37|22633.37|22628.24|22628.24|0
1619793320000|2021-04-30 14:35:20|22632.51|22632.51|22632.51|22632.51|22636.77|22636.77|22632.51|22632.51|0
1619793330000|2021-04-30 14:35:30|22633.81|22633.81|22629.54|22629.54|22633.81|22633.81|22629.54|22629.54|0
1619793340000|2021-04-30 14:35:40|22628.24|22628.24|22623.09|22623.09|22628.24|22628.24|22623.09|22623.09|0
1619793350000|2021-04-30 14:35:50|22627.36|22627.36|22627.36|22627.36|22627.36|22627.36|22627.36|22627.36|0
1619793410000|2021-04-30 14:36:50|22626.05|22626.05|22620.49|22620.49|22626.05|22626.05|22620.49|22620.49|0
1619793420000|2021-04-30 14:37:00|22616.94|22616.94|22616.94|22616.94|22616.94|22616.94|22616.94|22616.94|0
1619793430000|2021-04-30 14:37:10|22612.67|22612.67|22612.67|22612.67|22612.67|22612.67|22612.67|22612.67|0
1619793440000|2021-04-30 14:37:20|22616.94|22616.94|22616.94|22616.94|22616.94|22616.94|22616.94|22616.94|0
1619793450000|2021-04-30 14:37:30|22615.42|22615.42|22612.76|22612.76|22615.42|22615.42|22612.76|22612.76|0
1619793460000|2021-04-30 14:37:40|22611.46|22611.46|22607.19|22607.19|22611.46|22611.46|22607.19|22607.19|0
1619793470000|2021-04-30 14:37:50|22602.93|22602.93|22602.04|22602.04|22602.93|22602.93|22602.04|22602.04|0
1619793520000|2021-04-30 14:38:40|22606.31|22606.31|22606.31|22606.31|22606.31|22606.31|22606.31|22606.31|0
1619793550000|2021-04-30 14:39:10|22610.57|22610.57|22615.6|22615.6|22615.6|22615.6|22610.57|22610.57|0
1619793560000|2021-04-30 14:39:20|22617.87|22617.87|22619.65|22619.65|22619.65|22619.65|22617.87|22617.87|0
1619793570000|2021-04-30 14:39:30|22620.53|22620.53|22619.65|22619.65|22620.53|22620.53|22619.65|22619.65|0
1619793580000|2021-04-30 14:39:40|22618.76|22618.76|22616.98|22616.98|22618.76|22618.76|22616.98|22616.98|0
1619793590000|2021-04-30 14:39:50|22612.72|22612.72|22610.06|22610.06|22612.72|22612.72|22610.06|22610.06|0
1619793600000|2021-04-30 14:40:00|22611.83|22611.83|22603.3|22603.3|22611.83|22611.83|22603.3|22603.3|0
1619793630000|2021-04-30 14:40:30|22607.57|22607.57|22607.57|22607.57|22607.57|22607.57|22607.57|22607.57|0
1619793660000|2021-04-30 14:41:00|22604.02|22604.02|22603.13|22603.13|22604.02|22604.02|22603.13|22603.13|0
1619793670000|2021-04-30 14:41:10|22601.83|22601.83|22599.08|22599.08|22603.13|22603.13|22598.86|22598.86|0
1619793690000|2021-04-30 14:41:30|22603.34|22603.34|22603.34|22603.34|22603.34|22603.34|22603.34|22603.34|0
1619793710000|2021-04-30 14:41:50|22600.68|22600.68|22600.68|22600.68|22600.68|22600.68|22600.68|22600.68|0
1619793730000|2021-04-30 14:42:10|22601.44|22601.44|22604.1|22604.1|22604.1|22604.1|22601.44|22601.44|0
1619793740000|2021-04-30 14:42:20|22605.88|22605.88|22609.26|22609.26|22610.14|22610.14|22605.88|22605.88|0
1619793780000|2021-04-30 14:43:00|22603.69|22603.69|22606.29|22606.29|22606.29|22606.29|22603.69|22603.69|0
1619793790000|2021-04-30 14:43:10|22603.69|22603.69|22603.69|22603.69|22603.69|22603.69|22603.69|22603.69|0
1619793820000|2021-04-30 14:43:40|22606.29|22606.29|22606.4|22606.4|22610.66|22610.66|22606.29|22606.29|0
1619793840000|2021-04-30 14:44:00|22602.13|22602.13|22602.13|22602.13|22602.13|22602.13|22602.13|22602.13|0
1619793860000|2021-04-30 14:44:20|22606.4|22606.4|22606.4|22606.4|22606.4|22606.4|22606.4|22606.4|0
1619793880000|2021-04-30 14:44:40|22607.7|22607.7|22607.7|22607.7|22607.7|22607.7|22607.7|22607.7|0
1619793890000|2021-04-30 14:44:50|22603.43|22603.43|22603.43|22603.43|22603.43|22603.43|22603.43|22603.43|0
1619793900000|2021-04-30 14:45:00|22599.16|22599.16|22599.16|22599.16|22603.43|22603.43|22594.9|22594.9|0
1619793910000|2021-04-30 14:45:10|22597.86|22597.86|22597.86|22597.86|22597.86|22597.86|22597.86|22597.86|0
1619793920000|2021-04-30 14:45:20|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|22596.41|0
1619793940000|2021-04-30 14:45:40|22600.67|22600.67|22603.16|22603.16|22604.94|22604.94|22600.5|22600.5|0
1619793980000|2021-04-30 14:46:20|22604.94|22604.94|22607.43|22607.43|22609.2|22609.2|22604.94|22604.94|0
1619794000000|2021-04-30 14:46:40|22611.7|22611.7|22611.7|22611.7|22611.7|22611.7|22611.7|22611.7|0
1619794030000|2021-04-30 14:47:10|22612.45|22612.45|22612.45|22612.45|22612.45|22612.45|22612.45|22612.45|0
1619794040000|2021-04-30 14:47:20|22613.76|22613.76|22613.76|22613.76|22613.76|22613.76|22613.76|22613.76|0
1619794080000|2021-04-30 14:48:00|22612.87|22612.87|22617.13|22617.13|22621.4|22621.4|22612.87|22612.87|0
1619794100000|2021-04-30 14:48:20|22618.02|22618.02|22619.32|22619.32|22619.32|22619.32|22618.02|22618.02|0
1619794130000|2021-04-30 14:48:50|22623.59|22623.59|22615.06|22615.06|22623.59|22623.59|22615.06|22615.06|0
1619794150000|2021-04-30 14:49:10|22623.59|22623.59|22619.32|22619.32|22623.59|22623.59|22619.32|22619.32|0
1619794160000|2021-04-30 14:49:20|22616.66|22616.66|22616.66|22616.66|22616.66|22616.66|22616.66|22616.66|0
1619794170000|2021-04-30 14:49:30|22614.89|22614.89|22615.77|22615.77|22615.77|22615.77|22614.89|22614.89|0
1619794200000|2021-04-30 14:50:00|22617.55|22617.55|22618.43|22618.43|22618.43|22618.43|22617.55|22617.55|0
1619794210000|2021-04-30 14:50:10|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|0
1619794230000|2021-04-30 14:50:30|22618.43|22618.43|22618.43|22618.43|22618.43|22618.43|22618.43|22618.43|0
1619794240000|2021-04-30 14:50:40|22609.9|22609.9|22609.9|22609.9|22609.9|22609.9|22609.9|22609.9|0
1619794260000|2021-04-30 14:51:00|22610.79|22610.79|22615.06|22615.06|22615.06|22615.06|22610.79|22610.79|0
1619794290000|2021-04-30 14:51:30|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|22619.32|0
1619794310000|2021-04-30 14:51:50|22620.62|22620.62|22620.73|22620.73|22627.13|22627.13|22620.62|22620.62|0
1619794320000|2021-04-30 14:52:00|22625|22625|22625|22625|22625|22625|22625|22625|0
1619794330000|2021-04-30 14:52:10|22626.3|22626.3|22626.3|22626.3|22626.3|22626.3|22626.3|22626.3|0
1619794340000|2021-04-30 14:52:20|22622.03|22622.03|22621.15|22621.15|22622.03|22622.03|22621.15|22621.15|0
1619794350000|2021-04-30 14:52:30|22629.68|22629.68|22628.79|22628.79|22629.68|22629.68|22628.79|22628.79|0
1619794360000|2021-04-30 14:52:40|22627.02|22627.02|22626.13|22626.13|22627.02|22627.02|22626.13|22626.13|0
1619794370000|2021-04-30 14:52:50|22621.86|22621.86|22621.86|22621.86|22621.86|22621.86|22621.86|22621.86|0
1619794390000|2021-04-30 14:53:10|22617.6|22617.6|22609.43|22609.43|22617.6|22617.6|22609.43|22609.43|0
1619794420000|2021-04-30 14:53:40|22610.73|22610.73|22610.73|22610.73|22610.73|22610.73|22610.73|22610.73|0
1619794440000|2021-04-30 14:54:00|22608.96|22608.96|22608.96|22608.96|22608.96|22608.96|22608.96|22608.96|0
1619794460000|2021-04-30 14:54:20|22613.22|22613.22|22613.22|22613.22|22613.22|22613.22|22613.22|22613.22|0
1619794470000|2021-04-30 14:54:30|22617.59|22617.59|22615.57|22615.57|22617.59|22617.59|22614.68|22614.68|0
1619794490000|2021-04-30 14:54:50|22616.87|22616.87|22620.85|22620.85|22620.85|22620.85|22616.87|22616.87|0
1619794510000|2021-04-30 14:55:10|22616.58|22616.58|22614.92|22614.92|22616.58|22616.58|22613.62|22613.62|0
1619794560000|2021-04-30 14:56:00|22610.65|22610.65|22600.34|22600.34|22610.65|22610.65|22600.34|22600.34|0
1619794570000|2021-04-30 14:56:10|22599.04|22599.04|22603.31|22603.31|22603.31|22603.31|22599.04|22599.04|0
1619794590000|2021-04-30 14:56:30|22604.2|22604.2|22602.42|22602.42|22604.2|22604.2|22602.42|22602.42|0
1619794600000|2021-04-30 14:56:40|22603.31|22603.31|22603.31|22603.31|22603.31|22603.31|22603.31|22603.31|0
1619794610000|2021-04-30 14:56:50|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|22604.07|0
1619794620000|2021-04-30 14:57:00|22599.8|22599.8|22604.61|22604.61|22605.37|22605.37|22599.8|22599.8|0
1619794630000|2021-04-30 14:57:10|22605.91|22605.91|22605.91|22605.91|22605.91|22605.91|22605.91|22605.91|0
1619794640000|2021-04-30 14:57:20|22604.61|22604.61|22602.84|22602.84|22604.61|22604.61|22602.84|22602.84|0
1619794650000|2021-04-30 14:57:30|22604.14|22604.14|22604.14|22604.14|22604.14|22604.14|22604.14|22604.14|0
1619794660000|2021-04-30 14:57:40|22599.87|22599.87|22595.61|22595.61|22599.87|22599.87|22595.61|22595.61|0
1619794670000|2021-04-30 14:57:50|22587.07|22587.07|22592.23|22592.23|22592.23|22592.23|22587.07|22587.07|0
1619794680000|2021-04-30 14:58:00|22594|22594|22599.78|22599.78|22599.78|22599.78|22594|22594|0
1619794690000|2021-04-30 14:58:10|22599.03|22599.03|22588.98|22588.98|22599.03|22599.03|22588.98|22588.98|0
1619794700000|2021-04-30 14:58:20|22584.71|22584.71|22584.71|22584.71|22584.71|22584.71|22584.71|22584.71|0
1619794710000|2021-04-30 14:58:30|22580.45|22580.45|22584.71|22584.71|22584.71|22584.71|22580.45|22580.45|0
1619794720000|2021-04-30 14:58:40|22585.6|22585.6|22589.86|22589.86|22589.86|22589.86|22585.6|22585.6|0
1619794730000|2021-04-30 14:58:50|22598.4|22598.4|22594.13|22594.13|22598.4|22598.4|22594.13|22594.13|0
1619794750000|2021-04-30 14:59:10|22595.43|22595.43|22591.16|22591.16|22595.43|22595.43|22591.16|22591.16|0
1619794770000|2021-04-30 14:59:30|22590.28|22590.28|22590.28|22590.28|22590.28|22590.28|22590.28|22590.28|0
1619794780000|2021-04-30 14:59:40|22589.39|22589.39|22593.66|22593.66|22593.66|22593.66|22589.39|22589.39|0
1619794800000|2021-04-30 15:00:00|22592.9|22592.9|22593.66|22593.66|22593.66|22593.66|22592.9|22592.9|0
1619794820000|2021-04-30 15:00:20|22589.39|22589.39|22582.52|22582.52|22591.05|22591.05|22582.52|22582.52|0
1619794830000|2021-04-30 15:00:30|22585.44|22585.44|22583.41|22583.41|22585.44|22585.44|22582.52|22582.52|0
1619794840000|2021-04-30 15:00:40|22587.68|22587.68|22587.68|22587.68|22587.68|22587.68|22587.68|22587.68|0
1619794880000|2021-04-30 15:01:20|22588.56|22588.56|22593.97|22593.97|22593.97|22593.97|22587.05|22587.05|0
1619794890000|2021-04-30 15:01:30|22598.24|22598.24|22598.24|22598.24|22599.76|22599.76|22598.24|22598.24|0
1619794900000|2021-04-30 15:01:40|22599.54|22599.54|22599.54|22599.54|22599.54|22599.54|22599.54|22599.54|0
1619794910000|2021-04-30 15:01:50|22601.32|22601.32|22605.58|22605.58|22605.58|22605.58|22601.32|22601.32|0
1619794920000|2021-04-30 15:02:00|22604.28|22604.28|22601.68|22601.68|22604.28|22604.28|22601.68|22601.68|0
1619794930000|2021-04-30 15:02:10|22600.79|22600.79|22599.9|22599.9|22600.79|22600.79|22599.9|22599.9|0
1619794940000|2021-04-30 15:02:20|22595.64|22595.64|22587.11|22587.11|22595.64|22595.64|22587.11|22587.11|0
1619794950000|2021-04-30 15:02:30|22591.37|22591.37|22591.37|22591.37|22591.37|22591.37|22591.37|22591.37|0
1619794960000|2021-04-30 15:02:40|22587.11|22587.11|22591.37|22591.37|22591.37|22591.37|22587.11|22587.11|0
1619794970000|2021-04-30 15:02:50|22586.22|22586.22|22580.65|22580.65|22586.22|22586.22|22580.65|22580.65|0
1619794990000|2021-04-30 15:03:10|22581.95|22581.95|22576.63|22576.63|22581.95|22581.95|22576.63|22576.63|0
1619795000000|2021-04-30 15:03:20|22580.9|22580.9|22576.34|22576.34|22580.9|22580.9|22576.34|22576.34|0
1619795010000|2021-04-30 15:03:30|22572.08|22572.08|22576.63|22576.63|22577.39|22577.39|22572.08|22572.08|0
1619795030000|2021-04-30 15:03:50|22578.15|22578.15|22573.88|22573.88|22578.15|22578.15|22573.88|22573.88|0
1619795050000|2021-04-30 15:04:10|22572.99|22572.99|22572.24|22572.24|22572.99|22572.99|22571.48|22571.48|0
1619795060000|2021-04-30 15:04:20|22571.48|22571.48|22571.48|22571.48|22571.48|22571.48|22571.48|22571.48|0
1619795070000|2021-04-30 15:04:30|22567.21|22567.21|22567.21|22567.21|22567.21|22567.21|22567.21|22567.21|0
1619795080000|2021-04-30 15:04:40|22569.81|22569.81|22574.08|22574.08|22574.08|22574.08|22569.81|22569.81|0
1619795090000|2021-04-30 15:04:50|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22568.92|22568.92|0
1619795110000|2021-04-30 15:05:10|22572.3|22572.3|22572.3|22572.3|22572.3|22572.3|22572.3|22572.3|0
1619795120000|2021-04-30 15:05:20|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|0
1619795140000|2021-04-30 15:05:40|22577.46|22577.46|22577.46|22577.46|22577.46|22577.46|22577.46|22577.46|0
1619795160000|2021-04-30 15:06:00|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|22573.19|0
1619795170000|2021-04-30 15:06:10|22571.67|22571.67|22573.06|22573.06|22573.95|22573.95|22571.67|22571.67|0
1619795180000|2021-04-30 15:06:20|22572.3|22572.3|22577.33|22577.33|22577.33|22577.33|22572.3|22572.3|0
1619795190000|2021-04-30 15:06:30|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|22576.44|0
1619795200000|2021-04-30 15:06:40|22575.55|22575.55|22572.89|22572.89|22575.55|22575.55|22572.89|22572.89|0
1619795210000|2021-04-30 15:06:50|22572|22572|22572|22572|22572|22572|22572|22572|0
1619795220000|2021-04-30 15:07:00|22576.27|22576.27|22567.74|22567.74|22576.27|22576.27|22567.74|22567.74|0
1619795230000|2021-04-30 15:07:10|22568.63|22568.63|22569.51|22569.51|22569.51|22569.51|22568.63|22568.63|0
1619795240000|2021-04-30 15:07:20|22565.61|22565.61|22577.74|22577.74|22577.74|22577.74|22565.61|22565.61|0
1619795260000|2021-04-30 15:07:40|22575.97|22575.97|22581.12|22581.12|22581.12|22581.12|22575.97|22575.97|0
1619795270000|2021-04-30 15:07:50|22582.42|22582.42|22582.42|22582.42|22582.42|22582.42|22582.42|22582.42|0
1619795280000|2021-04-30 15:08:00|22583.72|22583.72|22582.83|22582.83|22587.99|22587.99|22582.83|22582.83|0
1619795290000|2021-04-30 15:08:10|22584.61|22584.61|22584.61|22584.61|22584.61|22584.61|22584.61|22584.61|0
1619795340000|2021-04-30 15:09:00|22583.85|22583.85|22583.85|22583.85|22583.85|22583.85|22583.85|22583.85|0
1619795350000|2021-04-30 15:09:10|22585.31|22585.31|22588.12|22588.12|22588.12|22588.12|22582.96|22582.96|0
1619795360000|2021-04-30 15:09:20|22589.42|22589.42|22589.42|22589.42|22590.72|22590.72|22589.42|22589.42|0
1619795370000|2021-04-30 15:09:30|22593.68|22593.68|22593.68|22593.68|22593.68|22593.68|22593.68|22593.68|0
1619795380000|2021-04-30 15:09:40|22595.2|22595.2|22595.2|22595.2|22595.2|22595.2|22595.2|22595.2|0
1619795390000|2021-04-30 15:09:50|22595.96|22595.96|22595.96|22595.96|22595.96|22595.96|22595.96|22595.96|0
1619795400000|2021-04-30 15:10:00|22591.69|22591.69|22588.06|22588.06|22591.69|22591.69|22586.54|22586.54|0
1619795470000|2021-04-30 15:11:10|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|22592.32|0
1619795480000|2021-04-30 15:11:20|22596.59|22596.59|22598.36|22598.36|22598.36|22598.36|22596.59|22596.59|0
1619795490000|2021-04-30 15:11:30|22597.48|22597.48|22596.59|22596.59|22599.5|22599.5|22596.59|22596.59|0
1619795500000|2021-04-30 15:11:40|22597.48|22597.48|22597.48|22597.48|22597.48|22597.48|22597.48|22597.48|0
1619795540000|2021-04-30 15:12:20|22594.12|22594.12|22594.12|22594.12|22594.12|22594.12|22594.12|22594.12|0
1619795550000|2021-04-30 15:12:30|22598.38|22598.38|22599.14|22599.14|22599.14|22599.14|22598.38|22598.38|0
1619795570000|2021-04-30 15:12:50|22600.44|22600.44|22600.44|22600.44|22600.44|22600.44|22600.44|22600.44|0
1619795590000|2021-04-30 15:13:10|22603.35|22603.35|22600.44|22600.44|22603.35|22603.35|22600.44|22600.44|0
1619795600000|2021-04-30 15:13:20|22597.78|22597.78|22597.78|22597.78|22597.78|22597.78|22597.78|22597.78|0
1619795620000|2021-04-30 15:13:40|22600.44|22600.44|22592.8|22592.8|22600.44|22600.44|22591.91|22591.91|0
1619795630000|2021-04-30 15:13:50|22595.71|22595.71|22592.8|22592.8|22595.71|22595.71|22592.8|22592.8|0
1619795640000|2021-04-30 15:14:00|22591.91|22591.91|22584.98|22584.98|22591.91|22591.91|22584.98|22584.98|0
1619795670000|2021-04-30 15:14:30|22580.72|22580.72|22581.6|22581.6|22581.6|22581.6|22579.83|22579.83|0
1619795690000|2021-04-30 15:14:50|22584.52|22584.52|22576.45|22576.45|22584.52|22584.52|22576.45|22576.45|0
1619795710000|2021-04-30 15:15:10|22577.34|22577.34|22569.17|22569.17|22577.34|22577.34|22569.17|22569.17|0
1619795720000|2021-04-30 15:15:20|22573.43|22573.43|22573.43|22573.43|22573.43|22573.43|22573.43|22573.43|0
1619795730000|2021-04-30 15:15:30|22575.21|22575.21|22575.21|22575.21|22578.12|22578.12|22575.21|22575.21|0
1619795740000|2021-04-30 15:15:40|22572.55|22572.55|22573.43|22573.43|22573.43|22573.43|22572.55|22572.55|0
1619795770000|2021-04-30 15:16:10|22574.19|22574.19|22574.19|22574.19|22574.19|22574.19|22574.19|22574.19|0
1619795780000|2021-04-30 15:16:20|22573.31|22573.31|22574.06|22574.06|22574.06|22574.06|22573.31|22573.31|0
1619795790000|2021-04-30 15:16:30|22576.98|22576.98|22572|22572|22576.98|22576.98|22572|22572|0
1619795800000|2021-04-30 15:16:40|22569.4|22569.4|22569.4|22569.4|22569.4|22569.4|22569.4|22569.4|0
1619795810000|2021-04-30 15:16:50|22573.67|22573.67|22573.67|22573.67|22573.67|22573.67|22573.67|22573.67|0
1619795820000|2021-04-30 15:17:00|22577.94|22577.94|22573.67|22573.67|22577.94|22577.94|22573.67|22573.67|0
1619795830000|2021-04-30 15:17:10|22576.58|22576.58|22571.89|22571.89|22576.58|22576.58|22571.89|22571.89|0
1619795840000|2021-04-30 15:17:20|22571.01|22571.01|22575.27|22575.27|22575.27|22575.27|22571.01|22571.01|0
1619795860000|2021-04-30 15:17:40|22576.16|22576.16|22571.89|22571.89|22576.16|22576.16|22571.89|22571.89|0
1619795870000|2021-04-30 15:17:50|22572.78|22572.78|22572.78|22572.78|22572.78|22572.78|22572.78|22572.78|0
1619795890000|2021-04-30 15:18:10|22575.7|22575.7|22571.48|22571.48|22575.7|22575.7|22571.48|22571.48|0
1619795900000|2021-04-30 15:18:20|22575.75|22575.75|22575.75|22575.75|22575.75|22575.75|22575.75|22575.75|0
1619795910000|2021-04-30 15:18:30|22578.66|22578.66|22578.66|22578.66|22578.66|22578.66|22578.66|22578.66|0
1619795920000|2021-04-30 15:18:40|22579.55|22579.55|22580.31|22580.31|22580.31|22580.31|22579.55|22579.55|0
1619795930000|2021-04-30 15:18:50|22576.04|22576.04|22569.95|22569.95|22576.04|22576.04|22569.95|22569.95|0
1619795940000|2021-04-30 15:19:00|22568.43|22568.43|22566.92|22566.92|22568.43|22568.43|22566.92|22566.92|0
1619795950000|2021-04-30 15:19:10|22562.65|22562.65|22562.65|22562.65|22562.65|22562.65|22562.65|22562.65|0
1619795960000|2021-04-30 15:19:20|22558.38|22558.38|22558.38|22558.38|22558.38|22558.38|22558.38|22558.38|0
1619795970000|2021-04-30 15:19:30|22559.68|22559.68|22558.38|22558.38|22559.68|22559.68|22558.38|22558.38|0
1619795980000|2021-04-30 15:19:40|22559.68|22559.68|22559.68|22559.68|22559.68|22559.68|22559.68|22559.68|0
1619795990000|2021-04-30 15:19:50|22556.77|22556.77|22552.71|22552.71|22558.23|22558.23|22552.71|22552.71|0
1619796000000|2021-04-30 15:20:00|22556.98|22556.98|22556.98|22556.98|22556.98|22556.98|22556.98|22556.98|0
1619796020000|2021-04-30 15:20:20|22561.24|22561.24|22562.13|22562.13|22562.13|22562.13|22561.24|22561.24|0
1619796030000|2021-04-30 15:20:30|22566.03|22566.03|22566.73|22566.73|22570.4|22570.4|22566.03|22566.03|0
1619796040000|2021-04-30 15:20:40|22567.62|22567.62|22558.2|22558.2|22567.62|22567.62|22558.2|22558.2|0
1619796050000|2021-04-30 15:20:50|22556.9|22556.9|22556.9|22556.9|22556.9|22556.9|22556.9|22556.9|0
1619796060000|2021-04-30 15:21:00|22557.79|22557.79|22558.67|22558.67|22558.67|22558.67|22557.79|22557.79|0
1619796070000|2021-04-30 15:21:10|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|22557.79|0
1619796080000|2021-04-30 15:21:20|22562.05|22562.05|22566.32|22566.32|22566.32|22566.32|22562.05|22562.05|0
1619796090000|2021-04-30 15:21:30|22567.21|22567.21|22565.85|22565.85|22567.21|22567.21|22562.94|22562.94|0
1619796100000|2021-04-30 15:21:40|22566.74|22566.74|22565.85|22565.85|22566.74|22566.74|22565.85|22565.85|0
1619796120000|2021-04-30 15:22:00|22560.03|22560.03|22558.57|22558.57|22564.4|22564.4|22557.11|22557.11|0
1619796130000|2021-04-30 15:22:10|22555.66|22555.66|22555.66|22555.66|22555.66|22555.66|22555.66|22555.66|0
1619796150000|2021-04-30 15:22:30|22559.92|22559.92|22559.92|22559.92|22559.92|22559.92|22559.92|22559.92|0
1619796160000|2021-04-30 15:22:40|22559.04|22559.04|22559.04|22559.04|22559.04|22559.04|22559.04|22559.04|0
1619796170000|2021-04-30 15:22:50|22554.77|22554.77|22554.77|22554.77|22554.77|22554.77|22554.77|22554.77|0
1619796180000|2021-04-30 15:23:00|22559.04|22559.04|22563.41|22563.41|22563.41|22563.41|22559.04|22559.04|0
1619796210000|2021-04-30 15:23:30|22562.52|22562.52|22555.85|22555.85|22562.52|22562.52|22555.85|22555.85|0
1619796220000|2021-04-30 15:23:40|22557.15|22557.15|22555.85|22555.85|22557.15|22557.15|22555.85|22555.85|0
1619796230000|2021-04-30 15:23:50|22557.31|22557.31|22558.06|22558.06|22558.06|22558.06|22557.31|22557.31|0
1619796240000|2021-04-30 15:24:00|22557.18|22557.18|22556.29|22556.29|22557.18|22557.18|22556.29|22556.29|0
1619796260000|2021-04-30 15:24:20|22557.59|22557.59|22557.59|22557.59|22557.59|22557.59|22553.32|22553.32|0
1619796270000|2021-04-30 15:24:30|22561.86|22561.86|22560.97|22560.97|22561.86|22561.86|22560.97|22560.97|0
1619796280000|2021-04-30 15:24:40|22560.21|22560.21|22556.7|22556.7|22560.97|22560.97|22556.7|22556.7|0
1619796310000|2021-04-30 15:25:10|22555.4|22555.4|22553.74|22553.74|22558|22558|22553.74|22553.74|0
1619796320000|2021-04-30 15:25:20|22552.85|22552.85|22552.85|22552.85|22552.85|22552.85|22551.96|22551.96|0
1619796330000|2021-04-30 15:25:30|22548.58|22548.58|22545.92|22545.92|22549.47|22549.47|22545.92|22545.92|0
1619796360000|2021-04-30 15:26:00|22548.84|22548.84|22548.84|22548.84|22548.84|22548.84|22548.84|22548.84|0
1619796380000|2021-04-30 15:26:20|22544.57|22544.57|22543.27|22543.27|22544.57|22544.57|22543.27|22543.27|0
1619796390000|2021-04-30 15:26:30|22539|22539|22540.46|22540.46|22540.46|22540.46|22539|22539|0
1619796400000|2021-04-30 15:26:40|22544.73|22544.73|22548.99|22548.99|22548.99|22548.99|22544.73|22544.73|0
1619796410000|2021-04-30 15:26:50|22544.73|22544.73|22544.73|22544.73|22544.73|22544.73|22544.73|22544.73|0
1619796430000|2021-04-30 15:27:10|22545.61|22545.61|22545.61|22545.61|22545.61|22545.61|22545.61|22545.61|0
1619796440000|2021-04-30 15:27:20|22546.5|22546.5|22548.69|22548.69|22548.69|22548.69|22546.5|22546.5|0
1619796450000|2021-04-30 15:27:30|22551.29|22551.29|22550.46|22550.46|22551.29|22551.29|22550.46|22550.46|0
1619796460000|2021-04-30 15:27:40|22554.73|22554.73|22558.99|22558.99|22560.3|22560.3|22554.73|22554.73|0
1619796470000|2021-04-30 15:27:50|22554.73|22554.73|22554.73|22554.73|22554.73|22554.73|22554.73|22554.73|0
1619796480000|2021-04-30 15:28:00|22552.95|22552.95|22552.95|22552.95|22552.95|22552.95|22548.69|22548.69|0
1619796490000|2021-04-30 15:28:10|22554.26|22554.26|22554.26|22554.26|22554.26|22554.26|22554.26|22554.26|0
1619796500000|2021-04-30 15:28:20|22552.95|22552.95|22553.84|22553.84|22553.84|22553.84|22552.95|22552.95|0
1619796510000|2021-04-30 15:28:30|22554.6|22554.6|22554.6|22554.6|22554.6|22554.6|22554.6|22554.6|0
1619796540000|2021-04-30 15:29:00|22553.71|22553.71|22540.39|22540.39|22553.71|22553.71|22540.39|22540.39|0
1619796550000|2021-04-30 15:29:10|22539.5|22539.5|22536.59|22536.59|22539.5|22539.5|22536.59|22536.59|0
1619796560000|2021-04-30 15:29:20|22540.49|22540.49|22532.33|22532.33|22540.49|22540.49|22532.33|22532.33|0
1619796570000|2021-04-30 15:29:30|22536.7|22536.7|22537.85|22537.85|22537.85|22537.85|22532.64|22532.64|0
1619796580000|2021-04-30 15:29:40|22539.15|22539.15|22539.37|22539.37|22541.97|22541.97|22535.25|22535.25|0
1619796590000|2021-04-30 15:29:50|22538.61|22538.61|22525.9|22525.9|22541.61|22541.61|22525.9|22525.9|0
1620112500000|2021-05-04 07:15:00|23041.59|23041.59|23047.8|23047.8|23047.8|23047.8|23041.59|23041.59|0
1620112510000|2021-05-04 07:15:10|23039.27|23039.27|23039.27|23039.27|23039.27|23039.27|23039.27|23039.27|0
1620112520000|2021-05-04 07:15:20|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|23040.03|0
1620112540000|2021-05-04 07:15:40|23031.5|23031.5|23027.95|23027.95|23031.5|23031.5|23027.95|23027.95|0
1620112550000|2021-05-04 07:15:50|23022.75|23022.75|23018.47|23018.47|23024.11|23024.11|23017.54|23017.54|0
1620112560000|2021-05-04 07:16:00|23014.21|23014.21|23014.21|23014.21|23014.21|23014.21|23014.21|23014.21|0
1620112570000|2021-05-04 07:16:10|23022.74|23022.74|23014.21|23014.21|23022.74|23022.74|23014.21|23014.21|0
1620112590000|2021-05-04 07:16:30|23015.98|23015.98|23024.51|23024.51|23024.51|23024.51|23015.98|23015.98|0
1620112600000|2021-05-04 07:16:40|23033.04|23033.04|23031.27|23031.27|23033.04|23033.04|23031.27|23031.27|0
1620112630000|2021-05-04 07:17:10|23034.82|23034.82|23041.92|23041.92|23041.92|23041.92|23033.93|23033.93|0
1620112640000|2021-05-04 07:17:20|23046.18|23046.18|23049.56|23049.56|23050.45|23050.45|23046.18|23046.18|0
1620112660000|2021-05-04 07:17:40|23053.83|23053.83|23060.93|23060.93|23063.59|23063.59|23053.83|23053.83|0
1620112670000|2021-05-04 07:17:50|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|23060.04|0
1620112680000|2021-05-04 07:18:00|23054.84|23054.84|23054.84|23054.84|23054.84|23054.84|23054.84|23054.84|0
1620112690000|2021-05-04 07:18:10|23052.17|23052.17|23047.74|23047.74|23052.17|23052.17|23047.74|23047.74|0
1620112700000|2021-05-04 07:18:20|23050.34|23050.34|23050.34|23050.34|23050.34|23050.34|23050.34|23050.34|0
1620112710000|2021-05-04 07:18:30|23051.64|23051.64|23051.64|23051.64|23051.64|23051.64|23051.64|23051.64|0
1620112720000|2021-05-04 07:18:40|23057.85|23057.85|23059.62|23059.62|23059.62|23059.62|23057.85|23057.85|0
1620112760000|2021-05-04 07:19:20|23054.3|23054.3|23054.3|23054.3|23054.3|23054.3|23054.3|23054.3|0
1620112770000|2021-05-04 07:19:30|23055.82|23055.82|23062.92|23062.92|23062.92|23062.92|23055.82|23055.82|0
1620112780000|2021-05-04 07:19:40|23062.03|23062.03|23062.03|23062.03|23062.03|23062.03|23062.03|23062.03|0
1620112800000|2021-05-04 07:20:00|23066.3|23066.3|23086.91|23086.91|23086.91|23086.91|23066.3|23066.3|0
1620112810000|2021-05-04 07:20:10|23087.79|23087.79|23095.09|23095.09|23095.09|23095.09|23087.79|23087.79|0
1620112820000|2021-05-04 07:20:20|23103.63|23103.63|23095.09|23095.09|23103.63|23103.63|23095.09|23095.09|0
1620112830000|2021-05-04 07:20:30|23101.31|23101.31|23081.58|23081.58|23101.31|23101.31|23081.58|23081.58|0
1620112840000|2021-05-04 07:20:40|23089.39|23089.39|23091.99|23091.99|23091.99|23091.99|23089.39|23089.39|0
1620112850000|2021-05-04 07:20:50|23089.39|23089.39|23086.57|23086.57|23089.39|23089.39|23086.57|23086.57|0
1620112860000|2021-05-04 07:21:00|23078.76|23078.76|23074.33|23074.33|23078.76|23078.76|23074.33|23074.33|0
1620112870000|2021-05-04 07:21:10|23091.39|23091.39|23077.83|23077.83|23091.39|23091.39|23073.57|23073.57|0
1620112890000|2021-05-04 07:21:30|23074.28|23074.28|23083.7|23083.7|23083.7|23083.7|23074.28|23074.28|0
1620112910000|2021-05-04 07:21:50|23081.04|23081.04|23076.78|23076.78|23081.04|23081.04|23076.78|23076.78|0
1620112920000|2021-05-04 07:22:00|23072.34|23072.34|23080.87|23080.87|23080.87|23080.87|23072.34|23072.34|0
1620112930000|2021-05-04 07:22:10|23089.4|23089.4|23093.67|23093.67|23093.67|23093.67|23089.4|23089.4|0
1620112950000|2021-05-04 07:22:30|23097.93|23097.93|23097.93|23097.93|23097.93|23097.93|23097.93|23097.93|0
1620112960000|2021-05-04 07:22:40|23106.47|23106.47|23101.48|23101.48|23106.47|23106.47|23097.93|23097.93|0
1620112970000|2021-05-04 07:22:50|23104.09|23104.09|23104.09|23104.09|23104.09|23104.09|23104.09|23104.09|0
1620112980000|2021-05-04 07:23:00|23116.88|23116.88|23120.43|23120.43|23120.43|23120.43|23116.88|23116.88|0
1620112990000|2021-05-04 07:23:10|23116.17|23116.17|23116.17|23116.17|23116.17|23116.17|23116.17|23116.17|0
1620113000000|2021-05-04 07:23:20|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|23120.43|0
1620113020000|2021-05-04 07:23:40|23116.17|23116.17|23116.17|23116.17|23116.17|23116.17|23116.17|23116.17|0
1620113030000|2021-05-04 07:23:50|23111.9|23111.9|23111.9|23111.9|23111.9|23111.9|23111.9|23111.9|0
1620113040000|2021-05-04 07:24:00|23114.5|23114.5|23115.8|23115.8|23115.8|23115.8|23111.9|23111.9|0
1620113050000|2021-05-04 07:24:10|23121.11|23121.11|23120.35|23120.35|23121.11|23121.11|23120.35|23120.35|0
1620113060000|2021-05-04 07:24:20|23124.62|23124.62|23127.28|23127.28|23127.28|23127.28|23124.62|23124.62|0
1620113100000|2021-05-04 07:25:00|23144.35|23144.35|23126.86|23126.86|23144.35|23144.35|23120.82|23120.82|0
1620113110000|2021-05-04 07:25:10|23124.2|23124.2|23125.09|23125.09|23125.09|23125.09|23124.2|23124.2|0
1620113130000|2021-05-04 07:25:30|23124.33|23124.33|23125.85|23125.85|23125.85|23125.85|23123.57|23123.57|0
1620113150000|2021-05-04 07:25:50|23126.74|23126.74|23124.46|23124.46|23127.62|23127.62|23124.46|23124.46|0
1620113160000|2021-05-04 07:26:00|23128.73|23128.73|23095.12|23095.12|23128.73|23128.73|23095.12|23095.12|0
1620113170000|2021-05-04 07:26:10|23094.36|23094.36|23105.72|23105.72|23105.72|23105.72|23087.6|23087.6|0
1620113180000|2021-05-04 07:26:20|23114.26|23114.26|23125.45|23125.45|23125.45|23125.45|23114.26|23114.26|0
1620113190000|2021-05-04 07:26:30|23121.18|23121.18|23121.18|23121.18|23121.18|23121.18|23121.18|23121.18|0
1620113200000|2021-05-04 07:26:40|23124.73|23124.73|23135.38|23135.38|23135.38|23135.38|23124.73|23124.73|0
1620113220000|2021-05-04 07:27:00|23131.83|23131.83|23131.83|23131.83|23131.83|23131.83|23131.83|23131.83|0
1620113230000|2021-05-04 07:27:10|23140.36|23140.36|23141.25|23141.25|23141.25|23141.25|23140.36|23140.36|0
1620113260000|2021-05-04 07:27:40|23143.53|23143.53|23144.28|23144.28|23144.28|23144.28|23142.01|23142.01|0
1620113270000|2021-05-04 07:27:50|23140.02|23140.02|23140.02|23140.02|23140.02|23140.02|23140.02|23140.02|0
1620113280000|2021-05-04 07:28:00|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|23144.28|0
1620113290000|2021-05-04 07:28:10|23130.97|23130.97|23132.75|23132.75|23132.75|23132.75|23130.97|23130.97|0
1620113300000|2021-05-04 07:28:20|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|23128.31|0
1620113320000|2021-05-04 07:28:40|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|23124.05|0
1620113330000|2021-05-04 07:28:50|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|0
1620113340000|2021-05-04 07:29:00|23122.31|23122.31|23117.51|23117.51|23122.31|23122.31|23117.51|23117.51|0
1620113370000|2021-05-04 07:29:30|23116.62|23116.62|23116.62|23116.62|23116.62|23116.62|23116.62|23116.62|0
1620113390000|2021-05-04 07:29:50|23112.72|23112.72|23112.72|23112.72|23112.72|23112.72|23112.72|23112.72|0
1620113400000|2021-05-04 07:30:00|23108.45|23108.45|23116.98|23116.98|23116.98|23116.98|23104.18|23104.18|0
1620113420000|2021-05-04 07:30:20|23121.25|23121.25|23121.25|23121.25|23121.25|23121.25|23121.25|23121.25|0
1620113440000|2021-05-04 07:30:40|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|23126.57|0
1620113450000|2021-05-04 07:30:50|23129.23|23129.23|23137.94|23137.94|23137.94|23137.94|23129.23|23129.23|0
1620113460000|2021-05-04 07:31:00|23134.39|23134.39|23134.39|23134.39|23134.39|23134.39|23134.39|23134.39|0
1620113470000|2021-05-04 07:31:10|23132.61|23132.61|23129.95|23129.95|23132.61|23132.61|23129.95|23129.95|0
1620113480000|2021-05-04 07:31:20|23121.42|23121.42|23129.95|23129.95|23129.95|23129.95|23121.42|23121.42|0
1620113490000|2021-05-04 07:31:30|23128.43|23128.43|23123.11|23123.11|23128.43|23128.43|23123.11|23123.11|0
1620113520000|2021-05-04 07:32:00|23127.37|23127.37|23123.11|23123.11|23127.37|23127.37|23123.11|23123.11|0
1620113530000|2021-05-04 07:32:10|23127.37|23127.37|23125.1|23125.1|23127.37|23127.37|23125.1|23125.1|0
1620113540000|2021-05-04 07:32:20|23129.37|23129.37|23126.56|23126.56|23130.82|23130.82|23126.56|23126.56|0
1620113550000|2021-05-04 07:32:30|23130.82|23130.82|23130.82|23130.82|23130.82|23130.82|23130.82|23130.82|0
1620113560000|2021-05-04 07:32:40|23126.92|23126.92|23126.92|23126.92|23126.92|23126.92|23126.92|23126.92|0
1620113580000|2021-05-04 07:33:00|23124.32|23124.32|23122.13|23122.13|23124.32|23124.32|23122.13|23122.13|0
1620113610000|2021-05-04 07:33:30|23121.24|23121.24|23121.24|23121.24|23125.51|23125.51|23121.24|23121.24|0
1620113640000|2021-05-04 07:34:00|23123.02|23123.02|23123.02|23123.02|23123.02|23123.02|23123.02|23123.02|0
1620113650000|2021-05-04 07:34:10|23118.75|23118.75|23109.21|23109.21|23118.75|23118.75|23109.21|23109.21|0
1620113660000|2021-05-04 07:34:20|23107.44|23107.44|23090.38|23090.38|23107.44|23107.44|23090.38|23090.38|0
1620113670000|2021-05-04 07:34:30|23094.64|23094.64|23094.64|23094.64|23094.64|23094.64|23094.64|23094.64|0
1620113680000|2021-05-04 07:34:40|23093.75|23093.75|23093.75|23093.75|23093.75|23093.75|23093.75|23093.75|0
1620113690000|2021-05-04 07:34:50|23080.96|23080.96|23072.42|23072.42|23089.49|23089.49|23072.42|23072.42|0
1620113700000|2021-05-04 07:35:00|23076.69|23076.69|23069.39|23069.39|23076.69|23076.69|23063.89|23063.89|0
1620113710000|2021-05-04 07:35:10|23065.12|23065.12|23073.66|23073.66|23073.66|23073.66|23065.12|23065.12|0
1620113730000|2021-05-04 07:35:30|23069.39|23069.39|23069.39|23069.39|23069.39|23069.39|23069.39|23069.39|0
1620113740000|2021-05-04 07:35:40|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|23073.66|0
1620113760000|2021-05-04 07:36:00|23067.45|23067.45|23072.77|23072.77|23072.77|23072.77|23067.45|23067.45|0
1620113770000|2021-05-04 07:36:10|23064.24|23064.24|23064.24|23064.24|23064.24|23064.24|23064.24|23064.24|0
1620113790000|2021-05-04 07:36:30|23055.71|23055.71|23051.44|23051.44|23055.71|23055.71|23051.44|23051.44|0
1620113800000|2021-05-04 07:36:40|23042.91|23042.91|23047.17|23047.17|23047.17|23047.17|23042.91|23042.91|0
1620113810000|2021-05-04 07:36:50|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|23042.91|0
1620113820000|2021-05-04 07:37:00|23042.02|23042.02|23047.17|23047.17|23047.17|23047.17|23042.02|23042.02|0
1620113830000|2021-05-04 07:37:10|23042.91|23042.91|23041.39|23041.39|23042.91|23042.91|23038.64|23038.64|0
1620113840000|2021-05-04 07:37:20|23032.86|23032.86|23032.86|23032.86|23032.86|23032.86|23032.86|23032.86|0
1620113850000|2021-05-04 07:37:30|23028.59|23028.59|23032.86|23032.86|23032.86|23032.86|23020.06|23020.06|0
1620113870000|2021-05-04 07:37:50|23028.59|23028.59|23024.33|23024.33|23028.59|23028.59|23024.33|23024.33|0
1620113880000|2021-05-04 07:38:00|23020.06|23020.06|23009.58|23009.58|23024.33|23024.33|23009.58|23009.58|0
1620113890000|2021-05-04 07:38:10|23022.38|23022.38|23016.6|23016.6|23022.38|23022.38|23016.6|23016.6|0
1620113920000|2021-05-04 07:38:40|23008.07|23008.07|23003.8|23003.8|23008.07|23008.07|23003.8|23003.8|0
1620113930000|2021-05-04 07:38:50|22999.37|22999.37|22999.37|22999.37|22999.37|22999.37|22999.37|22999.37|0
1620113940000|2021-05-04 07:39:00|22995.1|22995.1|22995.1|22995.1|22995.1|22995.1|22995.1|22995.1|0
1620113950000|2021-05-04 07:39:10|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|0
1620113970000|2021-05-04 07:39:30|23007.9|23007.9|23007.9|23007.9|23007.9|23007.9|23007.9|23007.9|0
1620113980000|2021-05-04 07:39:40|23003.63|23003.63|23003.63|23003.63|23003.63|23003.63|22999.37|22999.37|0
1620113990000|2021-05-04 07:39:50|22999.19|22999.19|22994.93|22994.93|22999.19|22999.19|22990.66|22990.66|0
1620114000000|2021-05-04 07:40:00|22994.17|22994.17|22989.32|22989.32|22995.69|22995.69|22989.32|22989.32|0
1620114010000|2021-05-04 07:40:10|22985.05|22985.05|22985.05|22985.05|22985.05|22985.05|22985.05|22985.05|0
1620114020000|2021-05-04 07:40:20|22981.51|22981.51|22958.61|22958.61|22981.51|22981.51|22958.61|22958.61|0
1620114040000|2021-05-04 07:40:40|22957.31|22957.31|22957.31|22957.31|22957.31|22957.31|22957.31|22957.31|0
1620114050000|2021-05-04 07:40:50|22955.54|22955.54|22959.81|22959.81|22962.41|22962.41|22955.54|22955.54|0
1620114060000|2021-05-04 07:41:00|22961.58|22961.58|22961.58|22961.58|22961.58|22961.58|22961.58|22961.58|0
1620114070000|2021-05-04 07:41:10|22965.85|22965.85|22955.8|22955.8|22965.85|22965.85|22952|22952|0
1620114080000|2021-05-04 07:41:20|22952|22952|22958.07|22958.07|22958.07|22958.07|22952|22952|0
1620114090000|2021-05-04 07:41:30|22958.83|22958.83|22961.36|22961.36|22961.36|22961.36|22958.83|22958.83|0
1620114100000|2021-05-04 07:41:40|22968.54|22968.54|22989.41|22989.41|22991.33|22991.33|22968.54|22968.54|0
1620114110000|2021-05-04 07:41:50|22985.04|22985.04|23000.5|23000.5|23000.5|23000.5|22985.04|22985.04|0
1620114130000|2021-05-04 07:42:10|22996.23|22996.23|22987.7|22987.7|22996.23|22996.23|22987.7|22987.7|0
1620114170000|2021-05-04 07:42:50|22991.97|22991.97|22991.97|22991.97|22991.97|22991.97|22991.97|22991.97|0
1620114180000|2021-05-04 07:43:00|22993.48|22993.48|23000.41|23000.41|23000.41|23000.41|22993.48|22993.48|0
1620114190000|2021-05-04 07:43:10|23006.91|23006.91|23006.91|23006.91|23006.91|23006.91|23006.91|23006.91|0
1620114200000|2021-05-04 07:43:20|23011.18|23011.18|23014.73|23014.73|23014.73|23014.73|23010.46|23010.46|0
1620114240000|2021-05-04 07:44:00|23012.13|23012.13|23006.92|23006.92|23012.13|23012.13|23006.92|23006.92|0
1620114300000|2021-05-04 07:45:00|23002.66|23002.66|23002.66|23002.66|23002.66|23002.66|23002.66|23002.66|0
1620114310000|2021-05-04 07:45:10|22996.45|22996.45|22996.45|22996.45|22996.45|22996.45|22996.45|22996.45|0
1620114330000|2021-05-04 07:45:30|22995.15|22995.15|22991.24|22991.24|22995.15|22995.15|22991.24|22991.24|0
1620114340000|2021-05-04 07:45:40|22978.45|22978.45|22974.18|22974.18|22978.45|22978.45|22969.91|22969.91|0
1620114350000|2021-05-04 07:45:50|22969.91|22969.91|22965.65|22965.65|22969.91|22969.91|22957.12|22957.12|0
1620114370000|2021-05-04 07:46:10|22948.59|22948.59|22957.12|22957.12|22957.12|22957.12|22948.59|22948.59|0
1620114380000|2021-05-04 07:46:20|22965.65|22965.65|22965.65|22965.65|22965.65|22965.65|22965.65|22965.65|0
1620114390000|2021-05-04 07:46:30|22969.91|22969.91|22980.22|22980.22|22980.22|22980.22|22969.91|22969.91|0
1620114400000|2021-05-04 07:46:40|22983.26|22983.26|22974.51|22974.51|22983.26|22983.26|22974.51|22974.51|0
1620114470000|2021-05-04 07:47:50|22970.25|22970.25|22965.98|22965.98|22970.25|22970.25|22965.98|22965.98|0
1620114480000|2021-05-04 07:48:00|22972.19|22972.19|22977.52|22977.52|22977.52|22977.52|22972.19|22972.19|0
1620114510000|2021-05-04 07:48:30|22978.82|22978.82|22988.24|22988.24|22988.24|22988.24|22978.82|22978.82|0
1620114550000|2021-05-04 07:49:10|22990.9|22990.9|22990.9|22990.9|22990.9|22990.9|22990.9|22990.9|0
1620114560000|2021-05-04 07:49:20|22986.53|22986.53|22986.53|22986.53|22986.53|22986.53|22986.53|22986.53|0
1620114590000|2021-05-04 07:49:50|22985.77|22985.77|22985.77|22985.77|22985.77|22985.77|22985.77|22985.77|0
1620114640000|2021-05-04 07:50:40|22978.84|22978.84|22977.96|22977.96|22978.84|22978.84|22977.96|22977.96|0
1620114650000|2021-05-04 07:50:50|22978.84|22978.84|22978.84|22978.84|22978.84|22978.84|22978.84|22978.84|0
1620114670000|2021-05-04 07:51:10|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|22983.11|0
1620114680000|2021-05-04 07:51:20|22986.66|22986.66|22986.66|22986.66|22986.66|22986.66|22986.66|22986.66|0
1620114710000|2021-05-04 07:51:50|22990.92|22990.92|22993.59|22993.59|22993.59|22993.59|22990.92|22990.92|0
1620114740000|2021-05-04 07:52:20|22994.47|22994.47|22994.47|22994.47|22994.47|22994.47|22994.47|22994.47|0
1620114750000|2021-05-04 07:52:30|23000.3|23000.3|23001.76|23001.76|23001.76|23001.76|23000.3|23000.3|0
1620114770000|2021-05-04 07:52:50|23002.64|23002.64|23002.64|23002.64|23002.64|23002.64|23002.64|23002.64|0
1620114780000|2021-05-04 07:53:00|23004.92|23004.92|23007.52|23007.52|23007.52|23007.52|23004.92|23004.92|0
1620114800000|2021-05-04 07:53:20|23002.2|23002.2|23002.2|23002.2|23002.2|23002.2|23002.2|23002.2|0
1620114810000|2021-05-04 07:53:30|22997.93|22997.93|22986.37|22986.37|22997.93|22997.93|22986.37|22986.37|0
1620114820000|2021-05-04 07:53:40|22985.48|22985.48|22985.48|22985.48|22985.48|22985.48|22985.48|22985.48|0
1620114830000|2021-05-04 07:53:50|22981.21|22981.21|22976.78|22976.78|22981.21|22981.21|22976.78|22976.78|0
1620114850000|2021-05-04 07:54:10|22972.51|22972.51|22966.68|22966.68|22972.51|22972.51|22966.68|22966.68|0
1620114870000|2021-05-04 07:54:30|22969.28|22969.28|22965.38|22965.38|22969.28|22969.28|22965.38|22965.38|0
1620114940000|2021-05-04 07:55:40|22961.12|22961.12|22965.38|22965.38|22965.38|22965.38|22961.12|22961.12|0
1620114950000|2021-05-04 07:55:50|22969.65|22969.65|22969.65|22969.65|22969.65|22969.65|22969.65|22969.65|0
1620114960000|2021-05-04 07:56:00|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|0
1620114970000|2021-05-04 07:56:10|22978.18|22978.18|22978.18|22978.18|22978.18|22978.18|22978.18|22978.18|0
1620114980000|2021-05-04 07:56:20|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|22973.91|0
1620114990000|2021-05-04 07:56:30|22971.25|22971.25|22975.52|22975.52|22975.52|22975.52|22971.25|22971.25|0
1620115000000|2021-05-04 07:56:40|22971.25|22971.25|22975.52|22975.52|22975.52|22975.52|22971.25|22971.25|0
1620115020000|2021-05-04 07:57:00|22984.26|22984.26|22984.26|22984.26|22984.26|22984.26|22984.26|22984.26|0
1620115030000|2021-05-04 07:57:10|22988.52|22988.52|22992.79|22992.79|22992.79|22992.79|22988.52|22988.52|0
1620115040000|2021-05-04 07:57:20|22988.52|22988.52|22988.52|22988.52|22988.52|22988.52|22988.52|22988.52|0
1620115050000|2021-05-04 07:57:30|22989.41|22989.41|22980.88|22980.88|22989.41|22989.41|22980.88|22980.88|0
1620115080000|2021-05-04 07:58:00|22977.33|22977.33|22977.33|22977.33|22977.33|22977.33|22977.33|22977.33|0
1620115100000|2021-05-04 07:58:20|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|22976.44|0
1620115110000|2021-05-04 07:58:30|22975.14|22975.14|22974.38|22974.38|22975.14|22975.14|22974.38|22974.38|0
1620115120000|2021-05-04 07:58:40|22982.92|22982.92|22982.92|22982.92|22982.92|22982.92|22982.92|22982.92|0
1620115140000|2021-05-04 07:59:00|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|22987.18|0
1620115150000|2021-05-04 07:59:10|22991.45|22991.45|22987.18|22987.18|22991.45|22991.45|22987.18|22987.18|0
1620115180000|2021-05-04 07:59:40|22985.66|22985.66|22985.54|22985.54|22985.66|22985.66|22985.54|22985.54|0
1620115190000|2021-05-04 07:59:50|22981.27|22981.27|22988.91|22988.91|22988.91|22988.91|22980.38|22980.38|0
1620115200000|2021-05-04 08:00:00|22993.18|22993.18|22988.91|22988.91|22993.18|22993.18|22988.91|22988.91|0
1620115210000|2021-05-04 08:00:10|22990.43|22990.43|22994.48|22994.48|22994.48|22994.48|22990.43|22990.43|0
1620115220000|2021-05-04 08:00:20|22995.24|22995.24|22996.76|22996.76|22996.76|22996.76|22995.24|22995.24|0
1620115250000|2021-05-04 08:00:50|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|22992.49|0
1620115260000|2021-05-04 08:01:00|22983.96|22983.96|22988.23|22988.23|22988.23|22988.23|22983.96|22983.96|0
1620115280000|2021-05-04 08:01:20|22983.96|22983.96|22983.96|22983.96|22983.96|22983.96|22979.69|22979.69|0
1620115300000|2021-05-04 08:01:40|22979.69|22979.69|22979.69|22979.69|22979.69|22979.69|22979.69|22979.69|0
1620115310000|2021-05-04 08:01:50|22981.47|22981.47|22981.47|22981.47|22981.47|22981.47|22981.47|22981.47|0
1620115320000|2021-05-04 08:02:00|22984.13|22984.13|22987.51|22987.51|22987.51|22987.51|22983.24|22983.24|0
1620115330000|2021-05-04 08:02:10|22989.28|22989.28|22997.69|22997.69|22997.69|22997.69|22989.15|22989.15|0
1620115340000|2021-05-04 08:02:20|22993.42|22993.42|22989.15|22989.15|22993.42|22993.42|22989.15|22989.15|0
1620115370000|2021-05-04 08:02:50|22993.42|22993.42|22993.42|22993.42|22993.42|22993.42|22993.42|22993.42|0
1620115380000|2021-05-04 08:03:00|22995.2|22995.2|22992.58|22992.58|22996.84|22996.84|22992.58|22992.58|0
1620115400000|2021-05-04 08:03:20|22988.67|22988.67|22997.2|22997.2|22997.2|22997.2|22988.67|22988.67|0
1620115440000|2021-05-04 08:04:00|23014.27|23014.27|23008.66|23008.66|23014.27|23014.27|22997.2|22997.2|0
1620115450000|2021-05-04 08:04:10|23004.39|23004.39|23000.12|23000.12|23004.39|23004.39|22995.86|22995.86|0
1620115460000|2021-05-04 08:04:20|23001.43|23001.43|23004.09|23004.09|23004.09|23004.09|23001.43|23001.43|0
1620115480000|2021-05-04 08:04:40|23008.35|23008.35|23010.13|23010.13|23010.13|23010.13|23008.35|23008.35|0
1620115490000|2021-05-04 08:04:50|23005.86|23005.86|23004.97|23004.97|23005.86|23005.86|23004.97|23004.97|0
1620115510000|2021-05-04 08:05:10|23009.24|23009.24|23030.33|23030.33|23031.63|23031.63|23009.24|23009.24|0
1620115520000|2021-05-04 08:05:20|23034.59|23034.59|23035.89|23035.89|23038.86|23038.86|23034.59|23034.59|0
1620115540000|2021-05-04 08:05:40|23035.01|23035.01|23039.27|23039.27|23043.54|23043.54|23035.01|23035.01|0
1620115570000|2021-05-04 08:06:10|23030.74|23030.74|23022.21|23022.21|23030.74|23030.74|23013.68|23013.68|0
1620115580000|2021-05-04 08:06:20|23017.94|23017.94|23009.41|23009.41|23022.21|23022.21|23009.41|23009.41|0
1620115590000|2021-05-04 08:06:30|23008.11|23008.11|22996.18|22996.18|23008.11|23008.11|22991.91|22991.91|0
1620115600000|2021-05-04 08:06:40|23000.44|23000.44|22996.18|22996.18|23000.44|23000.44|22996.18|22996.18|0
1620115610000|2021-05-04 08:06:50|22997.48|22997.48|23001.38|23001.38|23005.65|23005.65|22997.48|22997.48|0
1620115620000|2021-05-04 08:07:00|23003.98|23003.98|23005.5|23005.5|23005.5|23005.5|23003.98|23003.98|0
1620115630000|2021-05-04 08:07:10|23009.76|23009.76|23009.76|23009.76|23009.76|23009.76|23001.23|23001.23|0
1620115640000|2021-05-04 08:07:20|22996.97|22996.97|23004.78|23004.78|23014.2|23014.2|22996.97|22996.97|0
1620115650000|2021-05-04 08:07:30|23003.89|23003.89|23003.89|23003.89|23008.16|23008.16|23003.89|23003.89|0
1620115660000|2021-05-04 08:07:40|23008.16|23008.16|23016.69|23016.69|23016.69|23016.69|23008.16|23008.16|0
1620115670000|2021-05-04 08:07:50|23038.02|23038.02|23043.55|23043.55|23069.15|23069.15|23038.02|23038.02|0
1620115680000|2021-05-04 08:08:00|23045.01|23045.01|23045.01|23045.01|23046.46|23046.46|23045.01|23045.01|0
1620115700000|2021-05-04 08:08:20|23049.27|23049.27|23047.25|23047.25|23049.27|23049.27|23040.74|23040.74|0
1620115720000|2021-05-04 08:08:40|23048.7|23048.7|23048.7|23048.7|23048.7|23048.7|23048.7|23048.7|0
1620115780000|2021-05-04 08:09:40|23065.77|23065.77|23072.86|23072.86|23072.86|23072.86|23065.77|23065.77|0
1620115810000|2021-05-04 08:10:10|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|23081.4|0
1620115820000|2021-05-04 08:10:20|23077.85|23077.85|23077.85|23077.85|23077.85|23077.85|23077.85|23077.85|0
1620115850000|2021-05-04 08:10:50|23075.24|23075.24|23072.58|23072.58|23075.24|23075.24|23072.58|23072.58|0
1620115880000|2021-05-04 08:11:20|23071.7|23071.7|23066.57|23066.57|23071.7|23071.7|23066.57|23066.57|0
1620115900000|2021-05-04 08:11:40|23067.45|23067.45|23067.45|23067.45|23067.45|23067.45|23067.45|23067.45|0
1620115950000|2021-05-04 08:12:30|23064.85|23064.85|23062.25|23062.25|23064.85|23064.85|23062.25|23062.25|0
1620115970000|2021-05-04 08:12:50|23063.55|23063.55|23064.85|23064.85|23064.85|23064.85|23063.55|23063.55|0
1620116000000|2021-05-04 08:13:20|23067.45|23067.45|23071.72|23071.72|23071.72|23071.72|23067.45|23067.45|0
1620116030000|2021-05-04 08:13:50|23075.99|23075.99|23080.25|23080.25|23080.25|23080.25|23075.99|23075.99|0
1620116040000|2021-05-04 08:14:00|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|23075.99|0
1620116050000|2021-05-04 08:14:10|23079.54|23079.54|23082.2|23082.2|23082.2|23082.2|23078.65|23078.65|0
1620116070000|2021-05-04 08:14:30|23088.7|23088.7|23088.7|23088.7|23088.7|23088.7|23088.7|23088.7|0
1620116090000|2021-05-04 08:14:50|23092.97|23092.97|23092.97|23092.97|23092.97|23092.97|23092.97|23092.97|0
1620116100000|2021-05-04 08:15:00|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|23093.85|0
1620116120000|2021-05-04 08:15:20|23092.55|23092.55|23092.55|23092.55|23092.55|23092.55|23092.55|23092.55|0
1620116140000|2021-05-04 08:15:40|23096.82|23096.82|23099.73|23099.73|23099.73|23099.73|23096.82|23096.82|0
1620116150000|2021-05-04 08:15:50|23105.45|23105.45|23105.45|23105.45|23105.45|23105.45|23105.45|23105.45|0
1620116160000|2021-05-04 08:16:00|23107.23|23107.23|23107.23|23107.23|23107.23|23107.23|23107.23|23107.23|0
1620116180000|2021-05-04 08:16:20|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|23115.76|0
1620116190000|2021-05-04 08:16:30|23120.03|23120.03|23120.03|23120.03|23120.03|23120.03|23120.03|23120.03|0
1620116240000|2021-05-04 08:17:20|23124.29|23124.29|23124.29|23124.29|23124.29|23124.29|23124.29|23124.29|0
1620116250000|2021-05-04 08:17:30|23125.75|23125.75|23124.29|23124.29|23125.75|23125.75|23124.29|23124.29|0
1620116260000|2021-05-04 08:17:40|23120.03|23120.03|23120.03|23120.03|23120.03|23120.03|23120.03|23120.03|0
1620116280000|2021-05-04 08:18:00|23122.94|23122.94|23122.94|23122.94|23122.94|23122.94|23122.94|23122.94|0
1620116300000|2021-05-04 08:18:20|23125.85|23125.85|23125.85|23125.85|23125.85|23125.85|23125.85|23125.85|0
1620116350000|2021-05-04 08:19:10|23124.08|23124.08|23149.85|23149.85|23149.85|23149.85|23124.08|23124.08|0
1620116360000|2021-05-04 08:19:20|23145.94|23145.94|23145.94|23145.94|23145.94|23145.94|23145.94|23145.94|0
1620116370000|2021-05-04 08:19:30|23147.24|23147.24|23147.24|23147.24|23147.24|23147.24|23147.24|23147.24|0
1620116400000|2021-05-04 08:20:00|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|23148.7|0
1620116410000|2021-05-04 08:20:10|23144.43|23144.43|23144.43|23144.43|23144.43|23144.43|23144.43|23144.43|0
1620116450000|2021-05-04 08:20:50|23145.32|23145.32|23147.31|23147.31|23149.59|23149.59|23140.89|23140.89|0
1620116460000|2021-05-04 08:21:00|23150.86|23150.86|23148.2|23148.2|23150.86|23150.86|23148.2|23148.2|0
1620116470000|2021-05-04 08:21:10|23146.74|23146.74|23148.2|23148.2|23148.2|23148.2|23146.74|23146.74|0
1620116500000|2021-05-04 08:21:40|23146.42|23146.42|23146.42|23146.42|23146.42|23146.42|23146.42|23146.42|0
1620116510000|2021-05-04 08:21:50|23147.31|23147.31|23145.22|23145.22|23147.31|23147.31|23145.22|23145.22|0
1620116520000|2021-05-04 08:22:00|23132.42|23132.42|23140.95|23140.95|23140.95|23140.95|23132.42|23132.42|0
1620116530000|2021-05-04 08:22:10|23143.56|23143.56|23144.86|23144.86|23144.86|23144.86|23143.56|23143.56|0
1620116540000|2021-05-04 08:22:20|23140.59|23140.59|23140.38|23140.38|23140.59|23140.59|23136.32|23136.32|0
1620116550000|2021-05-04 08:22:30|23136.12|23136.12|23122.26|23122.26|23144.65|23144.65|23122.26|23122.26|0
1620116560000|2021-05-04 08:22:40|23120.49|23120.49|23120.49|23120.49|23120.49|23120.49|23120.49|23120.49|0
1620116570000|2021-05-04 08:22:50|23116.22|23116.22|23116.22|23116.22|23116.22|23116.22|23116.22|23116.22|0
1620116580000|2021-05-04 08:23:00|23119.77|23119.77|23124.04|23124.04|23124.04|23124.04|23119.77|23119.77|0
1620116620000|2021-05-04 08:23:40|23128.3|23128.3|23132.57|23132.57|23132.57|23132.57|23128.3|23128.3|0
1620116630000|2021-05-04 08:23:50|23141.1|23141.1|23141.1|23141.1|23141.1|23141.1|23141.1|23141.1|0
1620116640000|2021-05-04 08:24:00|23139.58|23139.58|23147.4|23147.4|23147.4|23147.4|23139.58|23139.58|0
1620116650000|2021-05-04 08:24:10|23150|23150|23152.06|23152.06|23152.06|23152.06|23150|23150|0
1620116660000|2021-05-04 08:24:20|23156.32|23156.32|23156.32|23156.32|23156.32|23156.32|23156.32|23156.32|0
1620116680000|2021-05-04 08:24:40|23160.59|23160.59|23160.59|23160.59|23160.59|23160.59|23160.59|23160.59|0
1620116700000|2021-05-04 08:25:00|23161.35|23161.35|23163.12|23163.12|23163.12|23163.12|23158.86|23158.86|0
1620116720000|2021-05-04 08:25:20|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|23158.86|0
1620116740000|2021-05-04 08:25:40|23157.34|23157.34|23157.34|23157.34|23157.34|23157.34|23157.34|23157.34|0
1620116750000|2021-05-04 08:25:50|23161.61|23161.61|23161.61|23161.61|23161.61|23161.61|23161.61|23161.61|0
1620116770000|2021-05-04 08:26:10|23165.87|23165.87|23165.87|23165.87|23165.87|23165.87|23165.87|23165.87|0
1620116810000|2021-05-04 08:26:50|23170.14|23170.14|23170.14|23170.14|23170.14|23170.14|23170.14|23170.14|0
1620116820000|2021-05-04 08:27:00|23169.25|23169.25|23169.25|23169.25|23169.25|23169.25|23169.25|23169.25|0
1620116850000|2021-05-04 08:27:30|23173.52|23173.52|23177.78|23177.78|23177.78|23177.78|23173.52|23173.52|0
1620116860000|2021-05-04 08:27:40|23180.7|23180.7|23186.02|23186.02|23186.02|23186.02|23180.7|23180.7|0
1620116880000|2021-05-04 08:28:00|23188.62|23188.62|23188.62|23188.62|23188.62|23188.62|23188.62|23188.62|0
1620116900000|2021-05-04 08:28:20|23192.89|23192.89|23198.21|23198.21|23198.21|23198.21|23192.89|23192.89|0
1620116910000|2021-05-04 08:28:30|23202.48|23202.48|23206.74|23206.74|23206.74|23206.74|23202.48|23202.48|0
1620116920000|2021-05-04 08:28:40|23208.04|23208.04|23208.04|23208.04|23208.04|23208.04|23208.04|23208.04|0
1620116930000|2021-05-04 08:28:50|23209.34|23209.34|23209.34|23209.34|23209.34|23209.34|23209.34|23209.34|0
1620116940000|2021-05-04 08:29:00|23210.23|23210.23|23210.23|23210.23|23210.23|23210.23|23210.23|23210.23|0
1620116960000|2021-05-04 08:29:20|23211.53|23211.53|23212.29|23212.29|23212.29|23212.29|23211.53|23211.53|0
1620116970000|2021-05-04 08:29:30|23209.38|23209.38|23213.64|23213.64|23213.64|23213.64|23209.38|23209.38|0
1620116980000|2021-05-04 08:29:40|23210.98|23210.98|23210.98|23210.98|23210.98|23210.98|23210.98|23210.98|0
1620116990000|2021-05-04 08:29:50|23216.3|23216.3|23216.3|23216.3|23216.3|23216.3|23216.3|23216.3|0
1620117000000|2021-05-04 08:30:00|23218.08|23218.08|23209.55|23209.55|23218.08|23218.08|23209.55|23209.55|0
1620117010000|2021-05-04 08:30:10|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|23201.02|0
1620117030000|2021-05-04 08:30:30|23197.47|23197.47|23197.47|23197.47|23197.47|23197.47|23197.47|23197.47|0
1620117040000|2021-05-04 08:30:40|23210.26|23210.26|23210.26|23210.26|23210.26|23210.26|23210.26|23210.26|0
1620117050000|2021-05-04 08:30:50|23209.38|23209.38|23211.15|23211.15|23211.15|23211.15|23209.38|23209.38|0
1620117060000|2021-05-04 08:31:00|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|23212.93|0
1620117080000|2021-05-04 08:31:20|23215.59|23215.59|23216.47|23216.47|23216.47|23216.47|23215.59|23215.59|0
1620117100000|2021-05-04 08:31:40|23203.68|23203.68|23203.68|23203.68|23203.68|23203.68|23203.68|23203.68|0
1620117110000|2021-05-04 08:31:50|23202.38|23202.38|23202.38|23202.38|23202.38|23202.38|23201.08|23201.08|0
1620117120000|2021-05-04 08:32:00|23199.71|23199.71|23186.94|23186.94|23199.71|23199.71|23186.94|23186.94|0
1620117130000|2021-05-04 08:32:10|23181.74|23181.74|23177.47|23177.47|23181.74|23181.74|23177.47|23177.47|0
1620117140000|2021-05-04 08:32:20|23179.25|23179.25|23179.25|23179.25|23179.25|23179.25|23179.25|23179.25|0
1620117150000|2021-05-04 08:32:30|23177.73|23177.73|23184.8|23184.8|23186.26|23186.26|23176.97|23176.97|0
1620117170000|2021-05-04 08:32:50|23181.89|23181.89|23182.78|23182.78|23184.55|23184.55|23181.89|23181.89|0
1620117190000|2021-05-04 08:33:10|23183.66|23183.66|23182.21|23182.21|23183.66|23183.66|23182.21|23182.21|0
1620117220000|2021-05-04 08:33:40|23186.47|23186.47|23186.47|23186.47|23186.47|23186.47|23186.47|23186.47|0
1620117230000|2021-05-04 08:33:50|23182.21|23182.21|23182.21|23182.21|23182.21|23182.21|23182.21|23182.21|0
1620117260000|2021-05-04 08:34:20|23180.69|23180.69|23180.69|23180.69|23181.45|23181.45|23180.69|23180.69|0
1620117270000|2021-05-04 08:34:30|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|0
1620117280000|2021-05-04 08:34:40|23154.92|23154.92|23135.26|23135.26|23163.46|23163.46|23135.26|23135.26|0
1620117290000|2021-05-04 08:34:50|23148.06|23148.06|23141.13|23141.13|23148.06|23148.06|23141.13|23141.13|0
1620117300000|2021-05-04 08:35:00|23136.86|23136.86|23135.09|23135.09|23136.86|23136.86|23135.09|23135.09|0
1620117350000|2021-05-04 08:35:50|23136.39|23136.39|23128.22|23128.22|23136.39|23136.39|23128.22|23128.22|0
1620117360000|2021-05-04 08:36:00|23132.49|23132.49|23132.49|23132.49|23132.49|23132.49|23132.49|23132.49|0
1620117370000|2021-05-04 08:36:10|23137.69|23137.69|23137.69|23137.69|23137.69|23137.69|23137.69|23137.69|0
1620117410000|2021-05-04 08:36:50|23136.8|23136.8|23136.8|23136.8|23136.8|23136.8|23136.8|23136.8|0
1620117430000|2021-05-04 08:37:10|23135.35|23135.35|23132.43|23132.43|23135.35|23135.35|23132.43|23132.43|0
1620117450000|2021-05-04 08:37:30|23130.92|23130.92|23128.25|23128.25|23130.92|23130.92|23128.25|23128.25|0
1620117470000|2021-05-04 08:37:50|23127.5|23127.5|23127.5|23127.5|23127.5|23127.5|23127.5|23127.5|0
1620117480000|2021-05-04 08:38:00|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|23131.05|0
1620117490000|2021-05-04 08:38:10|23135.31|23135.31|23143.84|23143.84|23148.11|23148.11|23135.31|23135.31|0
1620117510000|2021-05-04 08:38:30|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|23144.73|0
1620117520000|2021-05-04 08:38:40|23147.39|23147.39|23147.39|23147.39|23147.39|23147.39|23147.39|23147.39|0
1620117530000|2021-05-04 08:38:50|23151.66|23151.66|23151.66|23151.66|23151.66|23151.66|23151.66|23151.66|0
1620117540000|2021-05-04 08:39:00|23152.42|23152.42|23155.92|23155.92|23156.68|23156.68|23151.66|23151.66|0
1620117560000|2021-05-04 08:39:20|23153.32|23153.32|23153.32|23153.32|23153.32|23153.32|23153.32|23153.32|0
1620117590000|2021-05-04 08:39:50|23161.85|23161.85|23170.39|23170.39|23170.39|23170.39|23161.85|23161.85|0
1620117600000|2021-05-04 08:40:00|23166.12|23166.12|23166.12|23166.12|23166.12|23166.12|23166.12|23166.12|0
1620117610000|2021-05-04 08:40:10|23165.36|23165.36|23165.36|23165.36|23165.36|23165.36|23165.36|23165.36|0
1620117630000|2021-05-04 08:40:30|23173.89|23173.89|23173.89|23173.89|23173.89|23173.89|23173.89|23173.89|0
1620117640000|2021-05-04 08:40:40|23169.63|23169.63|23176.86|23176.86|23178.16|23178.16|23169.63|23169.63|0
1620117650000|2021-05-04 08:40:50|23172.96|23172.96|23168.69|23168.69|23172.96|23172.96|23168.69|23168.69|0
1620117660000|2021-05-04 08:41:00|23172.96|23172.96|23172.96|23172.96|23172.96|23172.96|23172.96|23172.96|0
1620117670000|2021-05-04 08:41:10|23174.41|23174.41|23182.81|23182.81|23182.81|23182.81|23174.41|23174.41|0
1620117680000|2021-05-04 08:41:20|23184.59|23184.59|23184.59|23184.59|23184.59|23184.59|23184.59|23184.59|0
1620117690000|2021-05-04 08:41:30|23185.89|23185.89|23193.53|23193.53|23194.42|23194.42|23185.89|23185.89|0
1620117700000|2021-05-04 08:41:40|23189.27|23189.27|23191.87|23191.87|23191.87|23191.87|23189.27|23189.27|0
1620117710000|2021-05-04 08:41:50|23190.98|23190.98|23190.98|23190.98|23190.98|23190.98|23190.98|23190.98|0
1620117740000|2021-05-04 08:42:20|23178.18|23178.18|23178.18|23178.18|23178.18|23178.18|23178.18|23178.18|0
1620117750000|2021-05-04 08:42:30|23182.45|23182.45|23182.45|23182.45|23182.45|23182.45|23182.45|23182.45|0
1620117770000|2021-05-04 08:42:50|23184.22|23184.22|23188.49|23188.49|23188.49|23188.49|23184.22|23184.22|0
1620117780000|2021-05-04 08:43:00|23192.75|23192.75|23197.02|23197.02|23201.29|23201.29|23192.75|23192.75|0
1620117810000|2021-05-04 08:43:30|23196.13|23196.13|23200.4|23200.4|23200.4|23200.4|23196.13|23196.13|0
1620117890000|2021-05-04 08:44:50|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|0
1620117900000|2021-05-04 08:45:00|23200.4|23200.4|23200.4|23200.4|23200.4|23200.4|23200.4|23200.4|0
1620117910000|2021-05-04 08:45:10|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|23196.13|0
1620117960000|2021-05-04 08:46:00|23204.66|23204.66|23191.87|23191.87|23204.66|23204.66|23191.87|23191.87|0
1620117970000|2021-05-04 08:46:10|23195.77|23195.77|23195.77|23195.77|23195.77|23195.77|23195.77|23195.77|0
1620117980000|2021-05-04 08:46:20|23191.5|23191.5|23187.24|23187.24|23191.5|23191.5|23187.24|23187.24|0
1620117990000|2021-05-04 08:46:30|23182.97|23182.97|23182.97|23182.97|23182.97|23182.97|23182.97|23182.97|0
1620118010000|2021-05-04 08:46:50|23185.25|23185.25|23185.25|23185.25|23185.25|23185.25|23185.25|23185.25|0
1620118020000|2021-05-04 08:47:00|23193.78|23193.78|23193.78|23193.78|23193.78|23193.78|23193.78|23193.78|0
1620118030000|2021-05-04 08:47:10|23196.44|23196.44|23196.44|23196.44|23196.44|23196.44|23196.44|23196.44|0
1620118070000|2021-05-04 08:47:50|23195.14|23195.14|23195.14|23195.14|23195.14|23195.14|23195.14|23195.14|0
1620118080000|2021-05-04 08:48:00|23193.84|23193.84|23193.84|23193.84|23193.84|23193.84|23193.84|23193.84|0
1620118110000|2021-05-04 08:48:30|23195.14|23195.14|23197.8|23197.8|23197.8|23197.8|23195.14|23195.14|0
1620118170000|2021-05-04 08:49:30|23204.9|23204.9|23204.9|23204.9|23204.9|23204.9|23200.63|23200.63|0
1620118180000|2021-05-04 08:49:40|23209.34|23209.34|23207.56|23207.56|23209.34|23209.34|23207.56|23207.56|0
1620118190000|2021-05-04 08:49:50|23203.13|23203.13|23194.43|23194.43|23203.13|23203.13|23194.43|23194.43|0
1620118200000|2021-05-04 08:50:00|23185.9|23185.9|23170.53|23170.53|23185.9|23185.9|23170.53|23170.53|0
1620118210000|2021-05-04 08:50:10|23166.26|23166.26|23166.26|23166.26|23168.93|23168.93|23166.26|23166.26|0
1620118220000|2021-05-04 08:50:20|23174.8|23174.8|23174.8|23174.8|23174.8|23174.8|23174.8|23174.8|0
1620118230000|2021-05-04 08:50:30|23179.06|23179.06|23174.27|23174.27|23179.06|23179.06|23174.27|23174.27|0
1620118270000|2021-05-04 08:51:10|23165.74|23165.74|23161.47|23161.47|23165.74|23165.74|23161.47|23161.47|0
1620118280000|2021-05-04 08:51:20|23157.04|23157.04|23155.26|23155.26|23157.04|23157.04|23155.26|23155.26|0
1620118330000|2021-05-04 08:52:10|23151|23151|23151|23151|23151|23151|23151|23151|0
1620118340000|2021-05-04 08:52:20|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|0
1620118350000|2021-05-04 08:52:30|23151|23151|23151|23151|23151|23151|23151|23151|0
1620118360000|2021-05-04 08:52:40|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|23146.73|0
1620118400000|2021-05-04 08:53:20|23144.96|23144.96|23144.96|23144.96|23144.96|23144.96|23144.96|23144.96|0
1620118410000|2021-05-04 08:53:30|23148.51|23148.51|23158.81|23158.81|23158.81|23158.81|23148.51|23148.51|0
1620118440000|2021-05-04 08:54:00|23157.51|23157.51|23157.51|23157.51|23157.51|23157.51|23157.51|23157.51|0
1620118450000|2021-05-04 08:54:10|23156.21|23156.21|23156.21|23156.21|23156.21|23156.21|23156.21|23156.21|0
1620118460000|2021-05-04 08:54:20|23147.68|23147.68|23126.35|23126.35|23147.68|23147.68|23126.35|23126.35|0
1620118470000|2021-05-04 08:54:30|23125.05|23125.05|23123.75|23123.75|23125.05|23125.05|23123.75|23123.75|0
1620118480000|2021-05-04 08:54:40|23132.28|23132.28|23136.55|23136.55|23136.55|23136.55|23132.28|23132.28|0
1620118500000|2021-05-04 08:55:00|23135.79|23135.79|23132.75|23132.75|23135.79|23135.79|23131.99|23131.99|0
1620118520000|2021-05-04 08:55:20|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|0
1620118550000|2021-05-04 08:55:50|23142.59|23142.59|23142.59|23142.59|23142.59|23142.59|23142.59|23142.59|0
1620118560000|2021-05-04 08:56:00|23140.81|23140.81|23140.81|23140.81|23140.81|23140.81|23140.81|23140.81|0
1620118590000|2021-05-04 08:56:30|23139.04|23139.04|23126.07|23126.07|23139.04|23139.04|23126.07|23126.07|0
1620118620000|2021-05-04 08:57:00|23123.41|23123.41|23126.16|23126.16|23127.67|23127.67|23123.41|23123.41|0
1620118640000|2021-05-04 08:57:20|23124.38|23124.38|23103.77|23103.77|23124.38|23124.38|23103.77|23103.77|0
1620118680000|2021-05-04 08:58:00|23099.33|23099.33|23099.33|23099.33|23099.33|23099.33|23099.33|23099.33|0
1620118710000|2021-05-04 08:58:30|23103.6|23103.6|23103.6|23103.6|23103.6|23103.6|23103.6|23103.6|0
1620118730000|2021-05-04 08:58:50|23101.82|23101.82|23100.94|23100.94|23101.82|23101.82|23100.94|23100.94|0
1620118740000|2021-05-04 08:59:00|23099.16|23099.16|23099.16|23099.16|23099.16|23099.16|23099.16|23099.16|0
1620118760000|2021-05-04 08:59:20|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|23093.96|0
1620118770000|2021-05-04 08:59:30|23092.18|23092.18|23083.65|23083.65|23092.18|23092.18|23083.65|23083.65|0
1620118790000|2021-05-04 08:59:50|23082.76|23082.76|23080.63|23080.63|23084.12|23084.12|23079.85|23079.85|0
1620118810000|2021-05-04 09:00:10|23078.35|23078.35|23065.55|23065.55|23078.35|23078.35|23065.55|23065.55|0
1620118820000|2021-05-04 09:00:20|23069.82|23069.82|23068.93|23068.93|23069.82|23069.82|23068.93|23068.93|0
1620118830000|2021-05-04 09:00:30|23068.05|23068.05|23071.6|23071.6|23072.48|23072.48|23068.05|23068.05|0
1620118840000|2021-05-04 09:00:40|23070.08|23070.08|23069.32|23069.32|23070.08|23070.08|23069.32|23069.32|0
1620118860000|2021-05-04 09:01:00|23070.21|23070.21|23070.21|23070.21|23070.21|23070.21|23070.21|23070.21|0
1620118870000|2021-05-04 09:01:10|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|23071.98|0
1620118880000|2021-05-04 09:01:20|23063.45|23063.45|23059.01|23059.01|23063.45|23063.45|23059.01|23059.01|0
1620118890000|2021-05-04 09:01:30|23058.13|23058.13|23066.11|23066.11|23066.11|23066.11|23058.13|23058.13|0
1620118920000|2021-05-04 09:02:00|23061.85|23061.85|23060.07|23060.07|23061.85|23061.85|23060.07|23060.07|0
1620118930000|2021-05-04 09:02:10|23059.18|23059.18|23059.18|23059.18|23059.18|23059.18|23059.18|23059.18|0
1620118940000|2021-05-04 09:02:20|23058.3|23058.3|23049.76|23049.76|23058.3|23058.3|23049.76|23049.76|0
1620118990000|2021-05-04 09:03:10|23045.5|23045.5|23045.5|23045.5|23045.5|23045.5|23045.5|23045.5|0
1620119040000|2021-05-04 09:04:00|23043.72|23043.72|23043.72|23043.72|23043.72|23043.72|23043.72|23043.72|0
1620119050000|2021-05-04 09:04:10|23047.99|23047.99|23047.99|23047.99|23047.99|23047.99|23047.99|23047.99|0
1620119070000|2021-05-04 09:04:30|23043.72|23043.72|23047.99|23047.99|23047.99|23047.99|23043.72|23043.72|0
1620119080000|2021-05-04 09:04:40|23039.46|23039.46|23039.46|23039.46|23039.46|23039.46|23039.46|23039.46|0
1620119090000|2021-05-04 09:04:50|23035.19|23035.19|23035.19|23035.19|23035.19|23035.19|23035.19|23035.19|0
1620119100000|2021-05-04 09:05:00|23033.89|23033.89|23038.16|23038.16|23038.16|23038.16|23033.89|23033.89|0
1620119110000|2021-05-04 09:05:10|23044.66|23044.66|23036.8|23036.8|23044.66|23044.66|23036.8|23036.8|0
1620119120000|2021-05-04 09:05:20|23035.34|23035.34|23040.29|23040.29|23040.29|23040.29|23032.43|23032.43|0
1620119130000|2021-05-04 09:05:30|23039.53|23039.53|23036.11|23036.11|23041.05|23041.05|23034.6|23034.6|0
1620119140000|2021-05-04 09:05:40|23040.38|23040.38|23040.38|23040.38|23040.38|23040.38|23039.62|23039.62|0
1620119160000|2021-05-04 09:06:00|23043.04|23043.04|23043.93|23043.93|23043.93|23043.93|23043.04|23043.04|0
1620119190000|2021-05-04 09:06:30|23039.49|23039.49|23039.49|23039.49|23039.49|23039.49|23039.49|23039.49|0
1620119210000|2021-05-04 09:06:50|23035.23|23035.23|23048.02|23048.02|23048.02|23048.02|23035.23|23035.23|0
1620119220000|2021-05-04 09:07:00|23047.26|23047.26|23047.26|23047.26|23047.26|23047.26|23047.26|23047.26|0
1620119240000|2021-05-04 09:07:20|23043|23043|23047.44|23047.44|23047.44|23047.44|23043|23043|0
1620119250000|2021-05-04 09:07:30|23053.48|23053.48|23052.85|23052.85|23054.36|23054.36|23052.85|23052.85|0
1620119260000|2021-05-04 09:07:40|23055.45|23055.45|23055.45|23055.45|23055.45|23055.45|23055.45|23055.45|0
1620119270000|2021-05-04 09:07:50|23059.71|23059.71|23059.71|23059.71|23059.71|23059.71|23055.45|23055.45|0
1620119280000|2021-05-04 09:08:00|23061.49|23061.49|23065.75|23065.75|23065.75|23065.75|23061.49|23061.49|0
1620119300000|2021-05-04 09:08:20|23068.67|23068.67|23067.21|23067.21|23068.67|23068.67|23067.21|23067.21|0
1620119310000|2021-05-04 09:08:30|23058.68|23058.68|23057.16|23057.16|23058.68|23058.68|23057.16|23057.16|0
1620119360000|2021-05-04 09:09:20|23052.9|23052.9|23052.9|23052.9|23052.9|23052.9|23052.9|23052.9|0
1620119380000|2021-05-04 09:09:40|23054.2|23054.2|23054.2|23054.2|23054.2|23054.2|23054.2|23054.2|0
1620119400000|2021-05-04 09:10:00|23053.44|23053.44|23053.44|23053.44|23053.44|23053.44|23053.44|23053.44|0
1620119410000|2021-05-04 09:10:10|23052.14|23052.14|23056.4|23056.4|23056.4|23056.4|23052.14|23052.14|0
1620119430000|2021-05-04 09:10:30|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|23052.14|0
1620119450000|2021-05-04 09:10:50|23055.69|23055.69|23055.69|23055.69|23055.69|23055.69|23055.69|23055.69|0
1620119460000|2021-05-04 09:11:00|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|23056.57|0
1620119470000|2021-05-04 09:11:10|23055.81|23055.81|23055.81|23055.81|23055.81|23055.81|23055.81|23055.81|0
1620119490000|2021-05-04 09:11:30|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|23051.55|0
1620119500000|2021-05-04 09:11:40|23060.08|23060.08|23060.08|23060.08|23060.08|23060.08|23060.08|23060.08|0
1620119520000|2021-05-04 09:12:00|23054.88|23054.88|23055.64|23055.64|23058.24|23058.24|23054.88|23054.88|0
1620119530000|2021-05-04 09:12:10|23057.91|23057.91|23055.16|23055.16|23057.91|23057.91|23053.65|23053.65|0
1620119560000|2021-05-04 09:12:40|23050.9|23050.9|23053.56|23053.56|23053.56|23053.56|23050.9|23050.9|0
1620119570000|2021-05-04 09:12:50|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|0
1620119580000|2021-05-04 09:13:00|23047.52|23047.52|23047.52|23047.52|23047.52|23047.52|23047.52|23047.52|0
1620119590000|2021-05-04 09:13:10|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|0
1620119600000|2021-05-04 09:13:20|23050.48|23050.48|23050.48|23050.48|23050.48|23050.48|23050.48|23050.48|0
1620119620000|2021-05-04 09:13:40|23054.75|23054.75|23054.75|23054.75|23054.75|23054.75|23054.75|23054.75|0
1620119630000|2021-05-04 09:13:50|23046.22|23046.22|23046.22|23046.22|23046.22|23046.22|23046.22|23046.22|0
1620119660000|2021-05-04 09:14:20|23054.75|23054.75|23046.22|23046.22|23054.75|23054.75|23046.22|23046.22|0
1620119670000|2021-05-04 09:14:30|23043.62|23043.62|23044.5|23044.5|23044.5|23044.5|23043.62|23043.62|0
1620119690000|2021-05-04 09:14:50|23041.9|23041.9|23041.9|23041.9|23041.9|23041.9|23041.9|23041.9|0
1620119700000|2021-05-04 09:15:00|23040.6|23040.6|23047.93|23047.93|23047.93|23047.93|23040.6|23040.6|0
1620119710000|2021-05-04 09:15:10|23047.17|23047.17|23047.17|23047.17|23047.17|23047.17|23047.17|23047.17|0
1620119720000|2021-05-04 09:15:20|23055.71|23055.71|23055.71|23055.71|23055.71|23055.71|23055.71|23055.71|0
1620119750000|2021-05-04 09:15:50|23057.48|23057.48|23057.48|23057.48|23057.48|23057.48|23057.48|23057.48|0
1620119780000|2021-05-04 09:16:20|23060.14|23060.14|23061.92|23061.92|23061.92|23061.92|23060.14|23060.14|0
1620119820000|2021-05-04 09:17:00|23057.65|23057.65|23056.05|23056.05|23060.31|23060.31|23056.05|23056.05|0
1620119830000|2021-05-04 09:17:10|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|23051.78|0
1620119840000|2021-05-04 09:17:20|23053.3|23053.3|23053.3|23053.3|23053.3|23053.3|23053.3|23053.3|0
1620119860000|2021-05-04 09:17:40|23057.56|23057.56|23054.01|23054.01|23057.56|23057.56|23054.01|23054.01|0
1620119870000|2021-05-04 09:17:50|23056.62|23056.62|23056.62|23056.62|23056.62|23056.62|23056.62|23056.62|0
1620119900000|2021-05-04 09:18:20|23055.31|23055.31|23056.2|23056.2|23056.2|23056.2|23055.31|23055.31|0
1620119960000|2021-05-04 09:19:20|23057.09|23057.09|23057.09|23057.09|23057.09|23057.09|23057.09|23057.09|0
1620119990000|2021-05-04 09:19:50|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|23056.2|0
1620120020000|2021-05-04 09:20:20|23047.67|23047.67|23051.94|23051.94|23051.94|23051.94|23047.67|23047.67|0
1620120030000|2021-05-04 09:20:30|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|0
1620120050000|2021-05-04 09:20:50|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|23052.82|0
1620120070000|2021-05-04 09:21:10|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|23053.71|0
1620120120000|2021-05-04 09:22:00|23057.98|23057.98|23062.24|23062.24|23062.24|23062.24|23057.98|23057.98|0
1620120130000|2021-05-04 09:22:10|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|23066.51|0
1620120140000|2021-05-04 09:22:20|23069.17|23069.17|23069.17|23069.17|23069.17|23069.17|23069.17|23069.17|0
1620120170000|2021-05-04 09:22:50|23067.71|23067.71|23066.26|23066.26|23067.71|23067.71|23066.26|23066.26|0
1620120190000|2021-05-04 09:23:10|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|23067.14|0
1620120230000|2021-05-04 09:23:50|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|0
1620120250000|2021-05-04 09:24:10|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|23063.18|0
1620120260000|2021-05-04 09:24:20|23067.45|23067.45|23070.11|23070.11|23071|23071|23067.45|23067.45|0
1620120270000|2021-05-04 09:24:30|23068.81|23068.81|23068.81|23068.81|23068.81|23068.81|23068.81|23068.81|0
1620120300000|2021-05-04 09:25:00|23067.03|23067.03|23068.81|23068.81|23068.81|23068.81|23067.03|23067.03|0
1620120310000|2021-05-04 09:25:10|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|23070.11|0
1620120320000|2021-05-04 09:25:20|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|23065.84|0
1620120330000|2021-05-04 09:25:30|23064.54|23064.54|23060.64|23060.64|23064.54|23064.54|23060.64|23060.64|0
1620120340000|2021-05-04 09:25:40|23058.36|23058.36|23060.64|23060.64|23060.64|23060.64|23058.36|23058.36|0
1620120350000|2021-05-04 09:25:50|23056.37|23056.37|23047.26|23047.26|23056.37|23056.37|23047.26|23047.26|0
1620120390000|2021-05-04 09:26:30|23042.99|23042.99|23038.73|23038.73|23042.99|23042.99|23038.73|23038.73|0
1620120400000|2021-05-04 09:26:40|23042.99|23042.99|23042.99|23042.99|23042.99|23042.99|23042.99|23042.99|0
1620120420000|2021-05-04 09:27:00|23038.56|23038.56|23039.44|23039.44|23039.44|23039.44|23038.56|23038.56|0
1620120440000|2021-05-04 09:27:20|23022.38|23022.38|23022.38|23022.38|23022.38|23022.38|23022.38|23022.38|0
1620120450000|2021-05-04 09:27:30|23019.78|23019.78|23021.08|23021.08|23021.08|23021.08|23018.48|23018.48|0
1620120470000|2021-05-04 09:27:50|23012.55|23012.55|23012.55|23012.55|23012.55|23012.55|23012.55|23012.55|0
1620120510000|2021-05-04 09:28:30|23013.44|23013.44|23013.44|23013.44|23013.44|23013.44|23013.44|23013.44|0
1620120540000|2021-05-04 09:29:00|23015.21|23015.21|23014.32|23014.32|23015.21|23015.21|23014.32|23014.32|0
1620120550000|2021-05-04 09:29:10|23010.06|23010.06|23010.06|23010.06|23010.06|23010.06|23010.06|23010.06|0
1620120560000|2021-05-04 09:29:20|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|23010.94|0
1620120570000|2021-05-04 09:29:30|23015.21|23015.21|23017.87|23017.87|23017.87|23017.87|23015.21|23015.21|0
1620120580000|2021-05-04 09:29:40|23022.14|23022.14|23022.14|23022.14|23022.14|23022.14|23022.14|23022.14|0
1620120590000|2021-05-04 09:29:50|23023.02|23023.02|23023.02|23023.02|23023.02|23023.02|23023.02|23023.02|0
1620120620000|2021-05-04 09:30:20|23025.69|23025.69|23025.69|23025.69|23025.69|23025.69|23025.69|23025.69|0
1620120650000|2021-05-04 09:30:50|23024.23|23024.23|23024.23|23024.23|23024.23|23024.23|23024.23|23024.23|0
1620120660000|2021-05-04 09:31:00|23025.12|23025.12|23025.12|23025.12|23025.12|23025.12|23025.12|23025.12|0
1620120700000|2021-05-04 09:31:40|23026|23026|23026|23026|23026|23026|23026|23026|0
1620120710000|2021-05-04 09:31:50|23024.7|23024.7|23024.7|23024.7|23024.7|23024.7|23024.7|23024.7|0
1620120720000|2021-05-04 09:32:00|23028.61|23028.61|23028.61|23028.61|23028.61|23028.61|23028.61|23028.61|0
1620120730000|2021-05-04 09:32:10|23027.31|23027.31|23035.84|23035.84|23035.84|23035.84|23027.31|23027.31|0
1620120740000|2021-05-04 09:32:20|23027.31|23027.31|23023.93|23023.93|23027.31|23027.31|23023.04|23023.04|0
1620120750000|2021-05-04 09:32:30|23027.48|23027.48|23026.59|23026.59|23029.25|23029.25|23026.59|23026.59|0
1620120770000|2021-05-04 09:32:50|23028.36|23028.36|23028.36|23028.36|23028.36|23028.36|23028.36|23028.36|0
1620120780000|2021-05-04 09:33:00|23029.66|23029.66|23025.4|23025.4|23029.66|23029.66|23025.4|23025.4|0
1620120790000|2021-05-04 09:33:10|23024.51|23024.51|23024.51|23024.51|23024.51|23024.51|23024.51|23024.51|0
1620120840000|2021-05-04 09:34:00|23025.81|23025.81|23025.81|23025.81|23025.81|23025.81|23025.81|23025.81|0
1620120850000|2021-05-04 09:34:10|23023.21|23023.21|23017.06|23017.06|23023.21|23023.21|23014.4|23014.4|0
1620120860000|2021-05-04 09:34:20|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|23025.59|0
1620120870000|2021-05-04 09:34:30|23026.48|23026.48|23026.48|23026.48|23026.48|23026.48|23026.48|23026.48|0
1620120900000|2021-05-04 09:35:00|23029.14|23029.14|23029.14|23029.14|23029.14|23029.14|23029.14|23029.14|0
1620120930000|2021-05-04 09:35:30|23033.41|23033.41|23033.41|23033.41|23033.41|23033.41|23033.41|23033.41|0
1620120940000|2021-05-04 09:35:40|23037.67|23037.67|23037.67|23037.67|23037.67|23037.67|23037.67|23037.67|0
1620120950000|2021-05-04 09:35:50|23039.13|23039.13|23041.73|23041.73|23041.73|23041.73|23039.13|23039.13|0
1620120960000|2021-05-04 09:36:00|23042.62|23042.62|23042.62|23042.62|23042.62|23042.62|23042.62|23042.62|0
1620120980000|2021-05-04 09:36:20|23046.88|23046.88|23046.88|23046.88|23046.88|23046.88|23046.88|23046.88|0
1620121020000|2021-05-04 09:37:00|23048.34|23048.34|23046.57|23046.57|23049.23|23049.23|23046.57|23046.57|0
1620121060000|2021-05-04 09:37:40|23048.08|23048.08|23049.6|23049.6|23049.6|23049.6|23048.08|23048.08|0
1620121070000|2021-05-04 09:37:50|23045.33|23045.33|23045.33|23045.33|23045.33|23045.33|23045.33|23045.33|0
1620121090000|2021-05-04 09:38:10|23042.67|23042.67|23042.67|23042.67|23042.67|23042.67|23042.67|23042.67|0
1620121130000|2021-05-04 09:38:50|23043.97|23043.97|23039.71|23039.71|23045.27|23045.27|23039.71|23039.71|0
1620121240000|2021-05-04 09:40:40|23035.44|23035.44|23031.17|23031.17|23035.44|23035.44|23031.17|23031.17|0
1620121250000|2021-05-04 09:40:50|23026.91|23026.91|23026.91|23026.91|23026.91|23026.91|23026.91|23026.91|0
1620121260000|2021-05-04 09:41:00|23022.47|23022.47|23023.36|23023.36|23023.36|23023.36|23022.47|23022.47|0
1620121280000|2021-05-04 09:41:20|23024.25|23024.25|23024.25|23024.25|23024.25|23024.25|23024.25|23024.25|0
1620121290000|2021-05-04 09:41:30|23028.51|23028.51|23032.78|23032.78|23032.78|23032.78|23028.51|23028.51|0
1620121330000|2021-05-04 09:42:10|23037.04|23037.04|23037.04|23037.04|23037.04|23037.04|23037.04|23037.04|0
1620121350000|2021-05-04 09:42:30|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|23045.58|0
1620121370000|2021-05-04 09:42:50|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|23049.84|0
1620121380000|2021-05-04 09:43:00|23049.08|23049.08|23048.33|23048.33|23049.08|23049.08|23048.33|23048.33|0
1620121390000|2021-05-04 09:43:10|23044.06|23044.06|23044.06|23044.06|23044.06|23044.06|23044.06|23044.06|0
1620121420000|2021-05-04 09:43:40|23035.53|23035.53|23039.79|23039.79|23039.79|23039.79|23035.53|23035.53|0
1620121440000|2021-05-04 09:44:00|23039.03|23039.03|23044.34|23044.34|23044.34|23044.34|23039.03|23039.03|0
1620121450000|2021-05-04 09:44:10|23045.1|23045.1|23045.86|23045.86|23045.86|23045.86|23045.1|23045.1|0
1620121470000|2021-05-04 09:44:30|23058.66|23058.66|23058.66|23058.66|23058.66|23058.66|23058.66|23058.66|0
1620121480000|2021-05-04 09:44:40|23063.1|23063.1|23063.1|23063.1|23063.1|23063.1|23063.1|23063.1|0
1620121490000|2021-05-04 09:44:50|23067.36|23067.36|23071.63|23071.63|23071.63|23071.63|23067.36|23067.36|0
1620121500000|2021-05-04 09:45:00|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|23075.89|0
1620121530000|2021-05-04 09:45:30|23080.16|23080.16|23080.16|23080.16|23080.16|23080.16|23080.16|23080.16|0
1620121550000|2021-05-04 09:45:50|23075.89|23075.89|23080.16|23080.16|23080.16|23080.16|23075.89|23075.89|0
1620121570000|2021-05-04 09:46:10|23081.05|23081.05|23081.05|23081.05|23081.05|23081.05|23081.05|23081.05|0
1620121610000|2021-05-04 09:46:50|23085.31|23085.31|23089.58|23089.58|23089.58|23089.58|23085.31|23085.31|0
1620121620000|2021-05-04 09:47:00|23092.18|23092.18|23092.18|23092.18|23092.18|23092.18|23092.18|23092.18|0
1620121670000|2021-05-04 09:47:50|23096.45|23096.45|23097.75|23097.75|23097.75|23097.75|23096.45|23096.45|0
1620121680000|2021-05-04 09:48:00|23100.35|23100.35|23100.35|23100.35|23100.35|23100.35|23100.35|23100.35|0
1620121740000|2021-05-04 09:49:00|23099.05|23099.05|23096.45|23096.45|23099.05|23099.05|23096.45|23096.45|0
1620121770000|2021-05-04 09:49:30|23092.54|23092.54|23090.77|23090.77|23092.54|23092.54|23090.77|23090.77|0
1620121790000|2021-05-04 09:49:50|23088.99|23088.99|23088.99|23088.99|23088.99|23088.99|23088.99|23088.99|0
1620121810000|2021-05-04 09:50:10|23090.77|23090.77|23089.88|23089.88|23090.77|23090.77|23089.88|23089.88|0
1620121820000|2021-05-04 09:50:20|23090.77|23090.77|23091.66|23091.66|23091.66|23091.66|23090.77|23090.77|0
1620121830000|2021-05-04 09:50:30|23087.39|23087.39|23094.32|23094.32|23094.32|23094.32|23087.39|23087.39|0
1620121860000|2021-05-04 09:51:00|23092.54|23092.54|23092.54|23092.54|23092.54|23092.54|23092.54|23092.54|0
1620121880000|2021-05-04 09:51:20|23094|23094|23088.28|23088.28|23094|23094|23088.28|23088.28|0
1620121890000|2021-05-04 09:51:30|23092.54|23092.54|23092.54|23092.54|23092.54|23092.54|23092.54|23092.54|0
1620121930000|2021-05-04 09:52:10|23096.81|23096.81|23096.81|23096.81|23096.81|23096.81|23096.81|23096.81|0
1620121950000|2021-05-04 09:52:30|23095.03|23095.03|23095.03|23095.03|23095.03|23095.03|23095.03|23095.03|0
1620121970000|2021-05-04 09:52:50|23091.49|23091.49|23082.95|23082.95|23091.49|23091.49|23082.95|23082.95|0
1620122020000|2021-05-04 09:53:40|23081.5|23081.5|23085.76|23085.76|23085.76|23085.76|23081.5|23081.5|0
1620122050000|2021-05-04 09:54:10|23081.5|23081.5|23081.5|23081.5|23085.76|23085.76|23081.5|23081.5|0
1620122070000|2021-05-04 09:54:30|23077.06|23077.06|23077.95|23077.95|23077.95|23077.95|23077.06|23077.06|0
1620122080000|2021-05-04 09:54:40|23075.29|23075.29|23075.29|23075.29|23075.29|23075.29|23075.29|23075.29|0
1620122090000|2021-05-04 09:54:50|23079.55|23079.55|23077.78|23077.78|23079.55|23079.55|23077.78|23077.78|0
1620122100000|2021-05-04 09:55:00|23076.89|23076.89|23063.51|23063.51|23076.89|23076.89|23063.51|23063.51|0
1620122110000|2021-05-04 09:55:10|23067.77|23067.77|23063.34|23063.34|23067.77|23067.77|23063.34|23063.34|0
1620122120000|2021-05-04 09:55:20|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|0
1620122130000|2021-05-04 09:55:30|23060.26|23060.26|23062.04|23062.04|23062.04|23062.04|23060.26|23060.26|0
1620122140000|2021-05-04 09:55:40|23062.92|23062.92|23051.73|23051.73|23062.92|23062.92|23051.73|23051.73|0
1620122170000|2021-05-04 09:56:10|23047.47|23047.47|23047.47|23047.47|23047.47|23047.47|23047.47|23047.47|0
1620122180000|2021-05-04 09:56:20|23043.2|23043.2|23043.2|23043.2|23043.2|23043.2|23043.2|23043.2|0
1620122190000|2021-05-04 09:56:30|23045.8|23045.8|23045.8|23045.8|23045.8|23045.8|23045.8|23045.8|0
1620122230000|2021-05-04 09:57:10|23044.91|23044.91|23049.35|23049.35|23049.35|23049.35|23044.91|23044.91|0
1620122260000|2021-05-04 09:57:40|23052.9|23052.9|23052.9|23052.9|23052.9|23052.9|23052.9|23052.9|0
1620122290000|2021-05-04 09:58:10|23052.01|23052.01|23052.01|23052.01|23052.01|23052.01|23052.01|23052.01|0
1620122350000|2021-05-04 09:59:10|23051.12|23051.12|23048.29|23048.29|23052.01|23052.01|23047.58|23047.58|0
1620122360000|2021-05-04 09:59:20|23044.74|23044.74|23044.74|23044.74|23044.74|23044.74|23043.86|23043.86|0
1620122370000|2021-05-04 09:59:30|23049.01|23049.01|23047.71|23047.71|23049.01|23049.01|23046.41|23046.41|0
1620122400000|2021-05-04 10:00:00|23049.16|23049.16|23049.16|23049.16|23049.16|23049.16|23049.16|23049.16|0
1620122460000|2021-05-04 10:01:00|23048.41|23048.41|23048.95|23048.95|23048.95|23048.95|23044.61|23044.61|0
1620122470000|2021-05-04 10:01:10|23054.27|23054.27|23051.61|23051.61|23054.27|23054.27|23051.61|23051.61|0
1620122490000|2021-05-04 10:01:30|23043.08|23043.08|23047.34|23047.34|23047.34|23047.34|23043.08|23043.08|0
1620122510000|2021-05-04 10:01:50|23044.68|23044.68|23042.91|23042.91|23044.68|23044.68|23042.91|23042.91|0
1620122520000|2021-05-04 10:02:00|23038.64|23038.64|23025.84|23025.84|23038.64|23038.64|23025.84|23025.84|0
1620122530000|2021-05-04 10:02:10|23024.39|23024.39|23024.39|23024.39|23024.39|23024.39|23024.39|23024.39|0
1620122550000|2021-05-04 10:02:30|23028.65|23028.65|23020.12|23020.12|23028.65|23028.65|23020.12|23020.12|0
1620122560000|2021-05-04 10:02:40|23024.39|23024.39|23015.86|23015.86|23024.39|23024.39|23011.59|23011.59|0
1620122620000|2021-05-04 10:03:40|23011.59|23011.59|23011.59|23011.59|23011.59|23011.59|23011.59|23011.59|0
1620122640000|2021-05-04 10:04:00|23010.83|23010.83|23010.07|23010.07|23010.83|23010.83|23007.04|23007.04|0
1620122660000|2021-05-04 10:04:20|23014.34|23014.34|23014.34|23014.34|23014.34|23014.34|23014.34|23014.34|0
1620122670000|2021-05-04 10:04:30|23017.89|23017.89|23016.37|23016.37|23017.89|23017.89|23016.37|23016.37|0
1620122680000|2021-05-04 10:04:40|23017.13|23017.13|23016.37|23016.37|23017.13|23017.13|23016.37|23016.37|0
1620122690000|2021-05-04 10:04:50|23017.67|23017.67|23015.07|23015.07|23017.67|23017.67|23015.07|23015.07|0
1620122720000|2021-05-04 10:05:20|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|23016.53|0
1620122730000|2021-05-04 10:05:30|23015.64|23015.64|23007.11|23007.11|23015.64|23015.64|23007.11|23007.11|0
1620122740000|2021-05-04 10:05:40|22998.58|22998.58|23015.64|23015.64|23015.64|23015.64|22998.58|22998.58|0
1620122750000|2021-05-04 10:05:50|23019.91|23019.91|23019.91|23019.91|23019.91|23019.91|23019.91|23019.91|0
1620122760000|2021-05-04 10:06:00|23015.64|23015.64|23017.16|23017.16|23017.16|23017.16|23015.64|23015.64|0
1620122800000|2021-05-04 10:06:40|23015.64|23015.64|23014.88|23014.88|23015.64|23015.64|23014.88|23014.88|0
1620122810000|2021-05-04 10:06:50|23016.4|23016.4|23016.4|23016.4|23016.4|23016.4|23016.4|23016.4|0
1620122820000|2021-05-04 10:07:00|23017.7|23017.7|23017.7|23017.7|23017.7|23017.7|23017.7|23017.7|0
1620122840000|2021-05-04 10:07:20|23020.36|23020.36|23032.27|23032.27|23037.59|23037.59|23020.36|23020.36|0
1620122850000|2021-05-04 10:07:30|23028.01|23028.01|23028.01|23028.01|23028.01|23028.01|23028.01|23028.01|0
1620122890000|2021-05-04 10:08:10|23029.31|23029.31|23029.31|23029.31|23029.31|23029.31|23029.31|23029.31|0
1620122900000|2021-05-04 10:08:20|23030.19|23030.19|23030.19|23030.19|23030.19|23030.19|23030.19|23030.19|0
1620122920000|2021-05-04 10:08:40|23030.95|23030.95|23030.95|23030.95|23030.95|23030.95|23030.95|23030.95|0
1620122950000|2021-05-04 10:09:10|23034.5|23034.5|23037.16|23037.16|23038.05|23038.05|23034.5|23034.5|0
1620122960000|2021-05-04 10:09:20|23036.28|23036.28|23033.61|23033.61|23036.28|23036.28|23033.61|23033.61|0
1620122970000|2021-05-04 10:09:30|23035.39|23035.39|23036.28|23036.28|23036.28|23036.28|23035.39|23035.39|0
1620123020000|2021-05-04 10:10:20|23038.05|23038.05|23033.78|23033.78|23038.05|23038.05|23033.78|23033.78|0
1620123040000|2021-05-04 10:10:40|23038.22|23038.22|23038.22|23038.22|23038.22|23038.22|23038.22|23038.22|0
1620123060000|2021-05-04 10:11:00|23043.54|23043.54|23043.54|23043.54|23043.54|23043.54|23043.54|23043.54|0
1620123090000|2021-05-04 10:11:30|23044.85|23044.85|23046.15|23046.15|23046.15|23046.15|23044.85|23044.85|0
1620123100000|2021-05-04 10:11:40|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|23044.85|0
1620123120000|2021-05-04 10:12:00|23049.11|23049.11|23044.85|23044.85|23049.11|23049.11|23044.85|23044.85|0
1620123140000|2021-05-04 10:12:20|23042.18|23042.18|23043.07|23043.07|23043.07|23043.07|23042.18|23042.18|0
1620123180000|2021-05-04 10:13:00|23038.8|23038.8|23034.54|23034.54|23038.8|23038.8|23034.54|23034.54|0
1620123200000|2021-05-04 10:13:20|23030.27|23030.27|23030.27|23030.27|23030.27|23030.27|23030.27|23030.27|0
1620123210000|2021-05-04 10:13:30|23031.57|23031.57|23030.12|23030.12|23031.57|23031.57|23030.12|23030.12|0
1620123230000|2021-05-04 10:13:50|23032.78|23032.78|23039.38|23039.38|23043.93|23043.93|23032.78|23032.78|0
1620123240000|2021-05-04 10:14:00|23040.9|23040.9|23046.1|23046.1|23046.1|23046.1|23040.9|23040.9|0
1620123250000|2021-05-04 10:14:10|23047.56|23047.56|23054.79|23054.79|23056.09|23056.09|23047.56|23047.56|0
1620123260000|2021-05-04 10:14:20|23059.05|23059.05|23059.05|23059.05|23059.05|23059.05|23059.05|23059.05|0
1620123270000|2021-05-04 10:14:30|23065.27|23065.27|23065.27|23065.27|23065.27|23065.27|23065.27|23065.27|0
1620123310000|2021-05-04 10:15:10|23064.38|23064.38|23064.38|23064.38|23064.38|23064.38|23064.38|23064.38|0
1620123350000|2021-05-04 10:15:50|23066.15|23066.15|23066.15|23066.15|23066.15|23066.15|23064.38|23064.38|0
1620123370000|2021-05-04 10:16:10|23063.49|23063.49|23060.83|23060.83|23063.49|23063.49|23060.83|23060.83|0
1620123380000|2021-05-04 10:16:20|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|23061.72|0
1620123390000|2021-05-04 10:16:30|23060.42|23060.42|23060.42|23060.42|23060.42|23060.42|23060.42|23060.42|0
1620123410000|2021-05-04 10:16:50|23059.11|23059.11|23059.11|23059.11|23059.11|23059.11|23059.11|23059.11|0
1620123420000|2021-05-04 10:17:00|23057.81|23057.81|23057.81|23057.81|23057.81|23057.81|23057.81|23057.81|0
1620123440000|2021-05-04 10:17:20|23059.59|23059.59|23059.59|23059.59|23059.59|23059.59|23059.59|23059.59|0
1620123450000|2021-05-04 10:17:30|23058.7|23058.7|23056.04|23056.04|23058.7|23058.7|23056.04|23056.04|0
1620123510000|2021-05-04 10:18:30|23054.52|23054.52|23054.52|23054.52|23054.52|23054.52|23054.52|23054.52|0
1620123520000|2021-05-04 10:18:40|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|23058.79|0
1620123570000|2021-05-04 10:19:30|23057.01|23057.01|23057.01|23057.01|23057.01|23057.01|23057.01|23057.01|0
1620123580000|2021-05-04 10:19:40|23052.75|23052.75|23052.75|23052.75|23052.75|23052.75|23052.75|23052.75|0
1620123600000|2021-05-04 10:20:00|23051.45|23051.45|23051.45|23051.45|23052.75|23052.75|23051.45|23051.45|0
1620123610000|2021-05-04 10:20:10|23050.15|23050.15|23050.72|23050.72|23051.6|23051.6|23050.15|23050.15|0
1620123630000|2021-05-04 10:20:30|23059.25|23059.25|23060.7|23060.7|23060.7|23060.7|23059.25|23059.25|0
1620123680000|2021-05-04 10:21:20|23064.61|23064.61|23063.72|23063.72|23064.61|23064.61|23063.72|23063.72|0
1620123690000|2021-05-04 10:21:30|23067.98|23067.98|23067.98|23067.98|23067.98|23067.98|23067.98|23067.98|0
1620123740000|2021-05-04 10:22:20|23067.51|23067.51|23066.62|23066.62|23067.51|23067.51|23066.62|23066.62|0
1620123780000|2021-05-04 10:23:00|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|0
1620123790000|2021-05-04 10:23:10|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|0
1620123810000|2021-05-04 10:23:30|23061.79|23061.79|23061.79|23061.79|23061.79|23061.79|23061.79|23061.79|0
1620123840000|2021-05-04 10:24:00|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|0
1620123850000|2021-05-04 10:24:10|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|23065.17|0
1620123900000|2021-05-04 10:25:00|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|23060.9|0
1620123940000|2021-05-04 10:25:40|23062.68|23062.68|23062.68|23062.68|23062.68|23062.68|23062.68|23062.68|0
1620124020000|2021-05-04 10:27:00|23066.94|23066.94|23066.94|23066.94|23066.94|23066.94|23066.94|23066.94|0
1620124030000|2021-05-04 10:27:10|23065.17|23065.17|23066.05|23066.05|23066.05|23066.05|23065.17|23065.17|0
1620124090000|2021-05-04 10:28:10|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|23057.52|0
1620124100000|2021-05-04 10:28:20|23056.22|23056.22|23054.92|23054.92|23056.22|23056.22|23054.92|23054.92|0
1620124110000|2021-05-04 10:28:30|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|23057.58|0
1620124130000|2021-05-04 10:28:50|23061.85|23061.85|23061.85|23061.85|23061.85|23061.85|23061.85|23061.85|0
1620124150000|2021-05-04 10:29:10|23057.58|23057.58|23056.7|23056.7|23057.58|23057.58|23056.7|23056.7|0
1620124180000|2021-05-04 10:29:40|23060.96|23060.96|23060.96|23060.96|23060.96|23060.96|23060.96|23060.96|0
1620124200000|2021-05-04 10:30:00|23059.66|23059.66|23057.6|23057.6|23059.66|23059.66|23057.6|23057.6|0
1620124210000|2021-05-04 10:30:10|23056.08|23056.08|23054.57|23054.57|23056.08|23056.08|23054.57|23054.57|0
1620124220000|2021-05-04 10:30:20|23056.34|23056.34|23056.34|23056.34|23056.34|23056.34|23056.34|23056.34|0
1620124250000|2021-05-04 10:30:50|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|23060.61|0
1620124260000|2021-05-04 10:31:00|23059.72|23059.72|23059.72|23059.72|23059.72|23059.72|23059.72|23059.72|0
1620124270000|2021-05-04 10:31:10|23057.95|23057.95|23063.27|23063.27|23063.27|23063.27|23057.06|23057.06|0
1620124320000|2021-05-04 10:32:00|23071.8|23071.8|23071.8|23071.8|23071.8|23071.8|23071.8|23071.8|0
1620124350000|2021-05-04 10:32:30|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|23078.01|0
1620124360000|2021-05-04 10:32:40|23090.81|23090.81|23099.34|23099.34|23099.34|23099.34|23090.81|23090.81|0
1620124380000|2021-05-04 10:33:00|23095.08|23095.08|23095.08|23095.08|23095.08|23095.08|23095.08|23095.08|0
1620124390000|2021-05-04 10:33:10|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|23096.85|0
1620124400000|2021-05-04 10:33:20|23095.08|23095.08|23095.96|23095.96|23095.96|23095.96|23095.08|23095.08|0
1620124410000|2021-05-04 10:33:30|23100.23|23100.23|23100.23|23100.23|23100.23|23100.23|23100.23|23100.23|0
1620124430000|2021-05-04 10:33:50|23102.83|23102.83|23104.13|23104.13|23104.13|23104.13|23102.83|23102.83|0
1620124500000|2021-05-04 10:35:00|23108.4|23108.4|23108.4|23108.4|23108.4|23108.4|23108.4|23108.4|0
1620124520000|2021-05-04 10:35:20|23109.28|23109.28|23114.98|23114.98|23114.98|23114.98|23109.28|23109.28|0
1620124530000|2021-05-04 10:35:30|23119.25|23119.25|23119.25|23119.25|23119.25|23119.25|23119.25|23119.25|0
1620124540000|2021-05-04 10:35:40|23121.85|23121.85|23121.85|23121.85|23121.85|23121.85|23121.85|23121.85|0
1620124550000|2021-05-04 10:35:50|23120.07|23120.07|23119.19|23119.19|23120.07|23120.07|23119.19|23119.19|0
1620124590000|2021-05-04 10:36:30|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|23118.3|0
1620124600000|2021-05-04 10:36:40|23109.77|23109.77|23105.5|23105.5|23109.77|23109.77|23105.5|23105.5|0
1620124610000|2021-05-04 10:36:50|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|23106.39|0
1620124620000|2021-05-04 10:37:00|23105.5|23105.5|23105.5|23105.5|23105.5|23105.5|23101.24|23101.24|0
1620124630000|2021-05-04 10:37:10|23101.24|23101.24|23106.44|23106.44|23106.44|23106.44|23101.24|23101.24|0
1620124640000|2021-05-04 10:37:20|23110.7|23110.7|23110.7|23110.7|23110.7|23110.7|23110.7|23110.7|0
1620124650000|2021-05-04 10:37:30|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|23102.17|0
1620124660000|2021-05-04 10:37:40|23106.44|23106.44|23106.44|23106.44|23106.44|23106.44|23106.44|23106.44|0
1620124680000|2021-05-04 10:38:00|23105.14|23105.14|23105.14|23105.14|23105.14|23105.14|23105.14|23105.14|0
1620124690000|2021-05-04 10:38:10|23103.84|23103.84|23103.84|23103.84|23103.84|23103.84|23103.84|23103.84|0
1620124710000|2021-05-04 10:38:30|23102.06|23102.06|23100.76|23100.76|23102.06|23102.06|23100.76|23100.76|0
1620124720000|2021-05-04 10:38:40|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|23087.96|0
1620124750000|2021-05-04 10:39:10|23084.93|23084.93|23094.22|23094.22|23094.22|23094.22|23084.93|23084.93|0
1620124770000|2021-05-04 10:39:30|23093.33|23093.33|23093.33|23093.33|23093.33|23093.33|23093.33|23093.33|0
1620124780000|2021-05-04 10:39:40|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|23097.6|0
1620124790000|2021-05-04 10:39:50|23093.33|23093.33|23093.33|23093.33|23093.33|23093.33|23093.33|23093.33|0
1620124820000|2021-05-04 10:40:20|23094.79|23094.79|23093.9|23093.9|23094.79|23094.79|23093.9|23093.9|0
1620124830000|2021-05-04 10:40:30|23092.39|23092.39|23095.89|23095.89|23095.89|23095.89|23091.63|23091.63|0
1620124840000|2021-05-04 10:40:40|23096.65|23096.65|23096.52|23096.52|23097.41|23097.41|23096.52|23096.52|0
1620124850000|2021-05-04 10:40:50|23092.26|23092.26|23092.26|23092.26|23092.26|23092.26|23092.26|23092.26|0
1620124860000|2021-05-04 10:41:00|23091.37|23091.37|23082.84|23082.84|23091.37|23091.37|23082.84|23082.84|0
1620124890000|2021-05-04 10:41:30|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|23085.5|0
1620124940000|2021-05-04 10:42:20|23079|23079|23079|23079|23079|23079|23079|23079|0
1620125010000|2021-05-04 10:43:30|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|0
1620125020000|2021-05-04 10:43:40|23081.49|23081.49|23082.79|23082.79|23082.79|23082.79|23081.49|23081.49|0
1620125030000|2021-05-04 10:43:50|23087.05|23087.05|23082.79|23082.79|23087.05|23087.05|23082.79|23082.79|0
1620125050000|2021-05-04 10:44:10|23081.9|23081.9|23081.9|23081.9|23081.9|23081.9|23081.9|23081.9|0
1620125080000|2021-05-04 10:44:40|23082.79|23082.79|23081.49|23081.49|23082.79|23082.79|23081.49|23081.49|0
1620125100000|2021-05-04 10:45:00|23078.83|23078.83|23078.83|23078.83|23078.83|23078.83|23078.83|23078.83|0
1620125170000|2021-05-04 10:46:10|23077.94|23077.94|23080.6|23080.6|23080.6|23080.6|23077.94|23077.94|0
1620125300000|2021-05-04 10:48:20|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|23083.26|0
1620125330000|2021-05-04 10:48:50|23081.8|23081.8|23081.8|23081.8|23081.8|23081.8|23081.8|23081.8|0
1620125400000|2021-05-04 10:50:00|23086.07|23086.07|23090.34|23090.34|23090.34|23090.34|23086.07|23086.07|0
1620125440000|2021-05-04 10:50:40|23092.11|23092.11|23096.07|23096.07|23096.07|23096.07|23092.11|23092.11|0
1620125460000|2021-05-04 10:51:00|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|23095.19|0
1620125510000|2021-05-04 10:51:50|23096.96|23096.96|23094.3|23094.3|23096.96|23096.96|23094.3|23094.3|0
1620125550000|2021-05-04 10:52:30|23090.03|23090.03|23094.3|23094.3|23094.3|23094.3|23090.03|23090.03|0
1620125640000|2021-05-04 10:54:00|23093.54|23093.54|23106.79|23106.79|23106.79|23106.79|23092.78|23092.78|0
1620125650000|2021-05-04 10:54:10|23108.09|23108.09|23108.09|23108.09|23108.09|23108.09|23108.09|23108.09|0
1620125660000|2021-05-04 10:54:20|23112.36|23112.36|23112.36|23112.36|23112.36|23112.36|23112.36|23112.36|0
1620125670000|2021-05-04 10:54:30|23113.82|23113.82|23118.08|23118.08|23118.08|23118.08|23113.82|23113.82|0
1620125700000|2021-05-04 10:55:00|23119.38|23119.38|23119.38|23119.38|23119.38|23119.38|23119.38|23119.38|0
1620125720000|2021-05-04 10:55:20|23121.16|23121.16|23121.16|23121.16|23121.16|23121.16|23121.16|23121.16|0
1620125730000|2021-05-04 10:55:30|23120.27|23120.27|23120.27|23120.27|23120.27|23120.27|23120.27|23120.27|0
1620125790000|2021-05-04 10:56:30|23119.38|23119.38|23119.38|23119.38|23119.38|23119.38|23119.38|23119.38|0
1620125820000|2021-05-04 10:57:00|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|0
1620125830000|2021-05-04 10:57:10|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|23116.42|0
1620125860000|2021-05-04 10:57:40|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|23120.68|0
1620125900000|2021-05-04 10:58:20|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|23122.14|0
1620125980000|2021-05-04 10:59:40|23126.41|23126.41|23121.4|23121.4|23126.41|23126.41|23121.4|23121.4|0
1620125990000|2021-05-04 10:59:50|23117.14|23117.14|23121.4|23121.4|23121.4|23121.4|23117.14|23117.14|0
1620126000000|2021-05-04 11:00:00|23117.14|23117.14|23117.14|23117.14|23117.14|23117.14|23117.14|23117.14|0
1620126040000|2021-05-04 11:00:40|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|23121.4|0
1620126050000|2021-05-04 11:00:50|23123.18|23123.18|23123.18|23123.18|23123.18|23123.18|23123.18|23123.18|0
1620126060000|2021-05-04 11:01:00|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|23118.91|0
1620126070000|2021-05-04 11:01:10|23116.25|23116.25|23114.47|23114.47|23116.25|23116.25|23114.47|23114.47|0
1620126080000|2021-05-04 11:01:20|23101.51|23101.51|23101.51|23101.51|23101.51|23101.51|23101.51|23101.51|0
1620126120000|2021-05-04 11:02:00|23102.81|23102.81|23100.53|23100.53|23102.81|23102.81|23099.77|23099.77|0
1620126190000|2021-05-04 11:03:10|23097.87|23097.87|23096.09|23096.09|23097.87|23097.87|23096.09|23096.09|0
1620126200000|2021-05-04 11:03:20|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|23095.21|0
1620126210000|2021-05-04 11:03:30|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|23099.47|0
1620126260000|2021-05-04 11:04:20|23100.36|23100.36|23102.13|23102.13|23102.13|23102.13|23100.36|23100.36|0
1620126290000|2021-05-04 11:04:50|23093.6|23093.6|23093.6|23093.6|23093.6|23093.6|23093.6|23093.6|0
1620126300000|2021-05-04 11:05:00|23089.34|23089.34|23085.07|23085.07|23089.34|23089.34|23085.07|23085.07|0
1620126310000|2021-05-04 11:05:10|23083.3|23083.3|23083.3|23083.3|23083.3|23083.3|23083.3|23083.3|0
1620126340000|2021-05-04 11:05:40|23082.54|23082.54|23081.78|23081.78|23082.54|23082.54|23081.78|23081.78|0
1620126400000|2021-05-04 11:06:40|23083.55|23083.55|23081.78|23081.78|23083.55|23083.55|23081.78|23081.78|0
1620126420000|2021-05-04 11:07:00|23084.44|23084.44|23084.44|23084.44|23084.44|23084.44|23084.44|23084.44|0
1620126430000|2021-05-04 11:07:10|23088.71|23088.71|23093.73|23093.73|23093.73|23093.73|23088.71|23088.71|0
1620126480000|2021-05-04 11:08:00|23091.96|23091.96|23092.84|23092.84|23092.84|23092.84|23091.96|23091.96|0
1620126520000|2021-05-04 11:08:40|23094.15|23094.15|23095.45|23095.45|23095.45|23095.45|23094.15|23094.15|0
1620126540000|2021-05-04 11:09:00|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|0
1620126560000|2021-05-04 11:09:20|23098.82|23098.82|23098.82|23098.82|23098.82|23098.82|23098.82|23098.82|0
1620126610000|2021-05-04 11:10:10|23094.56|23094.56|23094.56|23094.56|23094.56|23094.56|23094.56|23094.56|0
1620126680000|2021-05-04 11:11:20|23095.45|23095.45|23091.9|23091.9|23095.45|23095.45|23091.9|23091.9|0
1620126690000|2021-05-04 11:11:30|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|0
1620126710000|2021-05-04 11:11:50|23086.74|23086.74|23086.74|23086.74|23086.74|23086.74|23086.74|23086.74|0
1620126810000|2021-05-04 11:13:30|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|0
1620126820000|2021-05-04 11:13:40|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|23095.28|0
1620126850000|2021-05-04 11:14:10|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|23091.01|0
1620126870000|2021-05-04 11:14:30|23095.28|23095.28|23103.81|23103.81|23103.81|23103.81|23095.28|23095.28|0
1620126880000|2021-05-04 11:14:40|23104.69|23104.69|23104.69|23104.69|23104.69|23104.69|23104.69|23104.69|0
1620126900000|2021-05-04 11:15:00|23102.03|23102.03|23102.03|23102.03|23102.03|23102.03|23102.03|23102.03|0
1620126910000|2021-05-04 11:15:10|23101.15|23101.15|23098.48|23098.48|23101.15|23101.15|23098.48|23098.48|0
1620126930000|2021-05-04 11:15:30|23102.75|23102.75|23102.75|23102.75|23102.75|23102.75|23102.75|23102.75|0
1620126960000|2021-05-04 11:16:00|23105.41|23105.41|23106.87|23106.87|23106.87|23106.87|23105.41|23105.41|0
1620127030000|2021-05-04 11:17:10|23109.53|23109.53|23115.74|23115.74|23115.74|23115.74|23109.53|23109.53|0
1620127060000|2021-05-04 11:17:40|23120.01|23120.01|23120.01|23120.01|23121.31|23121.31|23120.01|23120.01|0
1620127070000|2021-05-04 11:17:50|23118.71|23118.71|23118.71|23118.71|23118.71|23118.71|23118.71|23118.71|0
1620127080000|2021-05-04 11:18:00|23119.59|23119.59|23120.48|23120.48|23120.48|23120.48|23119.59|23119.59|0
1620127120000|2021-05-04 11:18:40|23121.37|23121.37|23121.37|23121.37|23121.37|23121.37|23121.37|23121.37|0
1620127140000|2021-05-04 11:19:00|23125.63|23125.63|23125.63|23125.63|23125.63|23125.63|23125.63|23125.63|0
1620127170000|2021-05-04 11:19:30|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|23129.9|0
1620127200000|2021-05-04 11:20:00|23127.24|23127.24|23123.69|23123.69|23127.24|23127.24|23123.69|23123.69|0
1620127220000|2021-05-04 11:20:20|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|0
1620127260000|2021-05-04 11:21:00|23123.69|23123.69|23123.69|23123.69|23123.69|23123.69|23123.69|23123.69|0
1620127270000|2021-05-04 11:21:10|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|23119.42|0
1620127300000|2021-05-04 11:21:40|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|0
1620127390000|2021-05-04 11:23:10|23125.46|23125.46|23125.46|23125.46|23125.46|23125.46|23125.46|23125.46|0
1620127420000|2021-05-04 11:23:40|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|23121.2|0
1620127450000|2021-05-04 11:24:10|23123.86|23123.86|23119.42|23119.42|23123.86|23123.86|23119.42|23119.42|0
1620127500000|2021-05-04 11:25:00|23123.69|23123.69|23124.58|23124.58|23124.58|23124.58|23123.69|23123.69|0
1620127510000|2021-05-04 11:25:10|23123.69|23123.69|23123.69|23123.69|23123.69|23123.69|23123.69|23123.69|0
1620127540000|2021-05-04 11:25:40|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|23127.95|0
1620127570000|2021-05-04 11:26:10|23129.41|23129.41|23129.41|23129.41|23129.41|23129.41|23129.41|23129.41|0
1620127580000|2021-05-04 11:26:20|23128.52|23128.52|23123.37|23123.37|23128.52|23128.52|23123.37|23123.37|0
1620127620000|2021-05-04 11:27:00|23119.1|23119.1|23119.1|23119.1|23119.1|23119.1|23119.1|23119.1|0
1620127630000|2021-05-04 11:27:10|23118.22|23118.22|23116.44|23116.44|23118.22|23118.22|23116.44|23116.44|0
1620127660000|2021-05-04 11:27:40|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|23114.99|0
1620127670000|2021-05-04 11:27:50|23116.76|23116.76|23116.76|23116.76|23116.76|23116.76|23116.76|23116.76|0
1620127680000|2021-05-04 11:28:00|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|23117.65|0
1620127790000|2021-05-04 11:29:50|23115.87|23115.87|23114.99|23114.99|23115.87|23115.87|23114.99|23114.99|0
1620127800000|2021-05-04 11:30:00|23113.69|23113.69|23112.38|23112.38|23113.69|23113.69|23112.38|23112.38|0
1620127830000|2021-05-04 11:30:30|23108.12|23108.12|23103.85|23103.85|23108.12|23108.12|23103.85|23103.85|0
1620127850000|2021-05-04 11:30:50|23102.97|23102.97|23101.66|23101.66|23102.97|23102.97|23101.66|23101.66|0
1620127860000|2021-05-04 11:31:00|23100.36|23100.36|23097.4|23097.4|23100.36|23100.36|23096.1|23096.1|0
1620127870000|2021-05-04 11:31:10|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|0
1620127890000|2021-05-04 11:31:30|23104.16|23104.16|23104.16|23104.16|23104.16|23104.16|23104.16|23104.16|0
1620127920000|2021-05-04 11:32:00|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|23095.62|0
1620127930000|2021-05-04 11:32:10|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|23091.36|0
1620128020000|2021-05-04 11:33:40|23082.83|23082.83|23085.32|23085.32|23087.09|23087.09|23082.83|23082.83|0
1620128030000|2021-05-04 11:33:50|23083.54|23083.54|23075.01|23075.01|23083.54|23083.54|23075.01|23075.01|0
1620128040000|2021-05-04 11:34:00|23079.28|23079.28|23079.28|23079.28|23079.28|23079.28|23079.28|23079.28|0
1620128050000|2021-05-04 11:34:10|23075.01|23075.01|23075.01|23075.01|23075.01|23075.01|23075.01|23075.01|0
1620128060000|2021-05-04 11:34:20|23079.28|23079.28|23079.28|23079.28|23079.28|23079.28|23079.28|23079.28|0
1620128100000|2021-05-04 11:35:00|23075.01|23075.01|23077.82|23077.82|23077.82|23077.82|23073.56|23073.56|0
1620128130000|2021-05-04 11:35:30|23082.09|23082.09|23086.83|23086.83|23086.83|23086.83|23082.09|23082.09|0
1620128180000|2021-05-04 11:36:20|23082.39|23082.39|23077.24|23077.24|23082.39|23082.39|23077.24|23077.24|0
1620128220000|2021-05-04 11:37:00|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|23078.54|0
1620128240000|2021-05-04 11:37:20|23080.31|23080.31|23080.31|23080.31|23080.31|23080.31|23080.31|23080.31|0
1620128280000|2021-05-04 11:38:00|23084.58|23084.58|23088.84|23088.84|23088.84|23088.84|23084.58|23084.58|0
1620128300000|2021-05-04 11:38:20|23080.31|23080.31|23080.31|23080.31|23080.31|23080.31|23080.31|23080.31|0
1620128340000|2021-05-04 11:39:00|23078.8|23078.8|23075.25|23075.25|23078.8|23078.8|23075.25|23075.25|0
1620128350000|2021-05-04 11:39:10|23073.73|23073.73|23074.49|23074.49|23074.49|23074.49|23072.97|23072.97|0
1620128360000|2021-05-04 11:39:20|23076|23076|23072.93|23072.93|23076|23076|23072.93|23072.93|0
1620128370000|2021-05-04 11:39:30|23068.66|23068.66|23058.83|23058.83|23068.66|23068.66|23058.83|23058.83|0
1620128380000|2021-05-04 11:39:40|23063.1|23063.1|23061.8|23061.8|23063.1|23063.1|23061.8|23061.8|0
1620128400000|2021-05-04 11:40:00|23060.02|23060.02|23055.76|23055.76|23060.02|23060.02|23055.76|23055.76|0
1620128410000|2021-05-04 11:40:10|23053.98|23053.98|23052.68|23052.68|23058.25|23058.25|23052.68|23052.68|0
1620128420000|2021-05-04 11:40:20|23051.22|23051.22|23047.3|23047.3|23051.22|23051.22|23047.3|23047.3|0
1620128430000|2021-05-04 11:40:30|23043.04|23043.04|23043.04|23043.04|23043.04|23043.04|23043.04|23043.04|0
1620128440000|2021-05-04 11:40:40|23044.81|23044.81|23038.6|23038.6|23047.13|23047.13|23038.6|23038.6|0
1620128450000|2021-05-04 11:40:50|23034.33|23034.33|23038.6|23038.6|23038.6|23038.6|23034.33|23034.33|0
1620128460000|2021-05-04 11:41:00|23034.33|23034.33|23033.03|23033.03|23034.33|23034.33|23033.03|23033.03|0
1620128470000|2021-05-04 11:41:10|23032.27|23032.27|23019.33|23019.33|23033.94|23033.94|23019.33|23019.33|0
1620128480000|2021-05-04 11:41:20|23015.06|23015.06|23007.88|23007.88|23015.06|23015.06|23007.88|23007.88|0
1620128490000|2021-05-04 11:41:30|23012.15|23012.15|23012.15|23012.15|23016.41|23016.41|23012.15|23012.15|0
1620128500000|2021-05-04 11:41:40|23013.92|23013.92|23009.65|23009.65|23013.92|23013.92|23009.65|23009.65|0
1620128520000|2021-05-04 11:42:00|23013.92|23013.92|23013.92|23013.92|23013.92|23013.92|23013.92|23013.92|0
1620128530000|2021-05-04 11:42:10|23012.62|23012.62|23011.1|23011.1|23012.62|23012.62|23011.1|23011.1|0
1620128540000|2021-05-04 11:42:20|23006.84|23006.84|23008.13|23008.13|23009.59|23009.59|23005.32|23005.32|0
1620128550000|2021-05-04 11:42:30|23007.24|23007.24|23010.79|23010.79|23010.79|23010.79|23007.24|23007.24|0
1620128560000|2021-05-04 11:42:40|23012.57|23012.57|23016.78|23016.78|23016.78|23016.78|23012.57|23012.57|0
1620128570000|2021-05-04 11:42:50|23018.3|23018.3|23017.11|23017.11|23020.9|23020.9|23017.11|23017.11|0
1620128580000|2021-05-04 11:43:00|23018.88|23018.88|23018.88|23018.88|23018.88|23018.88|23018.88|23018.88|0
1620128590000|2021-05-04 11:43:10|23017.99|23017.99|23016.22|23016.22|23017.99|23017.99|23016.22|23016.22|0
1620128630000|2021-05-04 11:43:50|23017.52|23017.52|23017.52|23017.52|23017.52|23017.52|23017.52|23017.52|0
1620128660000|2021-05-04 11:44:20|23016.63|23016.63|23015.74|23015.74|23016.63|23016.63|23015.74|23015.74|0
1620128670000|2021-05-04 11:44:30|23020.18|23020.18|23020.18|23020.18|23020.18|23020.18|23020.18|23020.18|0
1620128680000|2021-05-04 11:44:40|23024.45|23024.45|23024.45|23024.45|23024.45|23024.45|23024.45|23024.45|0
1620128700000|2021-05-04 11:45:00|23020.18|23020.18|23018.67|23018.67|23024.45|23024.45|23017.22|23017.22|0
1620128710000|2021-05-04 11:45:10|23014.41|23014.41|23018|23018|23020.19|23020.19|23014.41|23014.41|0
1620128720000|2021-05-04 11:45:20|23018.76|23018.76|23018.76|23018.76|23018.76|23018.76|23018.76|23018.76|0
1620128730000|2021-05-04 11:45:30|23017.3|23017.3|23017.3|23017.3|23017.3|23017.3|23017.3|23017.3|0
1620128750000|2021-05-04 11:45:50|23013.04|23013.04|23013.04|23013.04|23013.04|23013.04|23013.04|23013.04|0
1620128770000|2021-05-04 11:46:10|23013.92|23013.92|23013.92|23013.92|23013.92|23013.92|23013.92|23013.92|0
1620128780000|2021-05-04 11:46:20|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|23018.19|0
1620128790000|2021-05-04 11:46:30|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|23022.46|0
1620128820000|2021-05-04 11:47:00|23023.76|23023.76|23023.76|23023.76|23023.76|23023.76|23023.76|23023.76|0
1620128840000|2021-05-04 11:47:20|23022.3|23022.3|23023.6|23023.6|23023.6|23023.6|23022.3|23022.3|0
1620128850000|2021-05-04 11:47:30|23024.36|23024.36|23024.36|23024.36|23024.36|23024.36|23024.36|23024.36|0
1620128860000|2021-05-04 11:47:40|23023.6|23023.6|23027.78|23027.78|23027.78|23027.78|23023.6|23023.6|0
1620128880000|2021-05-04 11:48:00|23029.55|23029.55|23029.55|23029.55|23029.55|23029.55|23029.55|23029.55|0
1620128890000|2021-05-04 11:48:10|23042.35|23042.35|23042.35|23042.35|23042.35|23042.35|23042.35|23042.35|0
1620128900000|2021-05-04 11:48:20|23039.69|23039.69|23039.69|23039.69|23039.69|23039.69|23039.69|23039.69|0
1620128910000|2021-05-04 11:48:30|23034.67|23034.67|23018.47|23018.47|23034.67|23034.67|23018.47|23018.47|0
1620128930000|2021-05-04 11:48:50|23019.23|23019.23|23019.23|23019.23|23019.23|23019.23|23019.23|23019.23|0
1620129010000|2021-05-04 11:50:10|23017.92|23017.92|23016.62|23016.62|23017.92|23017.92|23016.62|23016.62|0
1620129020000|2021-05-04 11:50:20|23012.36|23012.36|23012.36|23012.36|23012.36|23012.36|23012.36|23012.36|0
1620129030000|2021-05-04 11:50:30|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|23014.13|0
1620129040000|2021-05-04 11:50:40|23009.87|23009.87|23009.87|23009.87|23009.87|23009.87|23009.87|23009.87|0
1620129060000|2021-05-04 11:51:00|23007.59|23007.59|23004.93|23004.93|23007.59|23007.59|23004.93|23004.93|0
1620129070000|2021-05-04 11:51:10|23004.17|23004.17|23004.17|23004.17|23004.17|23004.17|23003.41|23003.41|0
1620129080000|2021-05-04 11:51:20|23008.44|23008.44|23009.95|23009.95|23009.95|23009.95|23008.44|23008.44|0
1620129090000|2021-05-04 11:51:30|23014.39|23014.39|23015.15|23015.15|23015.15|23015.15|23014.39|23014.39|0
1620129120000|2021-05-04 11:52:00|23012.49|23012.49|23012.49|23012.49|23012.49|23012.49|23012.49|23012.49|0
1620129140000|2021-05-04 11:52:20|23014.26|23014.26|23018.53|23018.53|23018.53|23018.53|23014.26|23014.26|0
1620129150000|2021-05-04 11:52:30|23014.26|23014.26|23014.26|23014.26|23014.26|23014.26|23014.26|23014.26|0
1620129190000|2021-05-04 11:53:10|23010|23010|23010|23010|23010|23010|23010|23010|0
1620129240000|2021-05-04 11:54:00|23010.75|23010.75|23010.75|23010.75|23010.75|23010.75|23010.75|23010.75|0
1620129250000|2021-05-04 11:54:10|23013.03|23013.03|23013.03|23013.03|23013.03|23013.03|23013.03|23013.03|0
1620129260000|2021-05-04 11:54:20|23034.36|23034.36|23030.09|23030.09|23034.36|23034.36|23030.09|23030.09|0
1620129290000|2021-05-04 11:54:50|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|23031.87|0
1620129320000|2021-05-04 11:55:20|23031.11|23031.11|23030.35|23030.35|23031.11|23031.11|23030.35|23030.35|0
1620129330000|2021-05-04 11:55:30|23031.24|23031.24|23031.24|23031.24|23031.24|23031.24|23031.24|23031.24|0
1620129380000|2021-05-04 11:56:20|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|23033.9|0
1620129410000|2021-05-04 11:56:50|23038.17|23038.17|23038.17|23038.17|23038.17|23038.17|23038.17|23038.17|0
1620129420000|2021-05-04 11:57:00|23042.43|23042.43|23050.96|23050.96|23050.96|23050.96|23042.43|23042.43|0
1620129440000|2021-05-04 11:57:20|23052.74|23052.74|23052.74|23052.74|23052.74|23052.74|23052.74|23052.74|0
1620129480000|2021-05-04 11:58:00|23044.21|23044.21|23044.21|23044.21|23044.21|23044.21|23044.21|23044.21|0
1620129500000|2021-05-04 11:58:20|23047.24|23047.24|23048|23048|23048|23048|23047.24|23047.24|0
1620129560000|2021-05-04 11:59:20|23051.9|23051.9|23047.94|23047.94|23051.9|23051.9|23047.94|23047.94|0
1620129570000|2021-05-04 11:59:30|23048.83|23048.83|23048.83|23048.83|23048.83|23048.83|23048.83|23048.83|0
1620129580000|2021-05-04 11:59:40|23047.05|23047.05|23047.05|23047.05|23047.05|23047.05|23047.05|23047.05|0
1620129590000|2021-05-04 11:59:50|23050.6|23050.6|23050.6|23050.6|23050.6|23050.6|23050.6|23050.6|0
1620129600000|2021-05-04 12:00:00|23059.13|23059.13|23059.13|23059.13|23059.13|23059.13|23059.13|23059.13|0
1620129620000|2021-05-04 12:00:20|23057.83|23057.83|23057.83|23057.83|23057.83|23057.83|23057.83|23057.83|0
1620129680000|2021-05-04 12:01:20|23062.1|23062.1|23062.1|23062.1|23062.1|23062.1|23062.1|23062.1|0
1620129730000|2021-05-04 12:02:10|23057.66|23057.66|23052.51|23052.51|23057.66|23057.66|23052.51|23052.51|0
1620129740000|2021-05-04 12:02:20|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|23053.39|0
1620129760000|2021-05-04 12:02:40|23057.76|23057.76|23057.76|23057.76|23057.76|23057.76|23057.76|23057.76|0
1620129830000|2021-05-04 12:03:50|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|23056.46|0
1620129860000|2021-05-04 12:04:20|23055.01|23055.01|23055.01|23055.01|23055.01|23055.01|23055.01|23055.01|0
1620129870000|2021-05-04 12:04:30|23056.31|23056.31|23057.61|23057.61|23057.61|23057.61|23056.31|23056.31|0
1620129970000|2021-05-04 12:06:10|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|23062.04|0
1620129980000|2021-05-04 12:06:20|23058.5|23058.5|23058.5|23058.5|23058.5|23058.5|23058.5|23058.5|0
1620130010000|2021-05-04 12:06:50|23062.76|23062.76|23071.29|23071.29|23071.29|23071.29|23062.76|23062.76|0
1620130030000|2021-05-04 12:07:10|23070.41|23070.41|23076.62|23076.62|23076.62|23076.62|23070.41|23070.41|0
1620130040000|2021-05-04 12:07:20|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|23077.92|0
1620130080000|2021-05-04 12:08:00|23080.58|23080.58|23081.6|23081.6|23081.6|23081.6|23079.82|23079.82|0
1620130100000|2021-05-04 12:08:20|23080.14|23080.14|23080.14|23080.14|23080.14|23080.14|23080.14|23080.14|0
1620130140000|2021-05-04 12:09:00|23081.03|23081.03|23081.03|23081.03|23081.03|23081.03|23081.03|23081.03|0
1620130200000|2021-05-04 12:10:00|23080.27|23080.27|23080.27|23080.27|23080.27|23080.27|23080.27|23080.27|0
1620130210000|2021-05-04 12:10:10|23088.8|23088.8|23088.8|23088.8|23088.8|23088.8|23088.8|23088.8|0
1620130220000|2021-05-04 12:10:20|23093.07|23093.07|23093.07|23093.07|23093.07|23093.07|23093.07|23093.07|0
1620130230000|2021-05-04 12:10:30|23088.8|23088.8|23087.02|23087.02|23088.8|23088.8|23087.02|23087.02|0
1620130250000|2021-05-04 12:10:50|23084.36|23084.36|23076.19|23076.19|23084.36|23084.36|23076.19|23076.19|0
1620130300000|2021-05-04 12:11:40|23077.97|23077.97|23077.97|23077.97|23077.97|23077.97|23077.97|23077.97|0
1620130310000|2021-05-04 12:11:50|23074.42|23074.42|23074.42|23074.42|23074.42|23074.42|23074.42|23074.42|0
1620130340000|2021-05-04 12:12:20|23082.95|23082.95|23087.22|23087.22|23087.22|23087.22|23082.95|23082.95|0
1620130350000|2021-05-04 12:12:30|23091.48|23091.48|23091.48|23091.48|23091.48|23091.48|23091.48|23091.48|0
1620130360000|2021-05-04 12:12:40|23090.6|23090.6|23090.6|23090.6|23090.6|23090.6|23090.6|23090.6|0
1620130400000|2021-05-04 12:13:20|23091.9|23091.9|23092.78|23092.78|23092.78|23092.78|23091.9|23091.9|0
1620130410000|2021-05-04 12:13:30|23097.05|23097.05|23097.05|23097.05|23097.05|23097.05|23097.05|23097.05|0
1620130420000|2021-05-04 12:13:40|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|23092.78|0
1620130430000|2021-05-04 12:13:50|23097.05|23097.05|23097.05|23097.05|23097.05|23097.05|23097.05|23097.05|0
1620130460000|2021-05-04 12:14:20|23101.32|23101.32|23101.32|23101.32|23101.32|23101.32|23101.32|23101.32|0
1620130480000|2021-05-04 12:14:40|23109.85|23109.85|23109.85|23109.85|23109.85|23109.85|23109.85|23109.85|0
1620130490000|2021-05-04 12:14:50|23111.62|23111.62|23110.74|23110.74|23111.62|23111.62|23110.74|23110.74|0
1620130500000|2021-05-04 12:15:00|23109.98|23109.98|23104.95|23104.95|23109.98|23109.98|23104.95|23104.95|0
1620130510000|2021-05-04 12:15:10|23100.69|23100.69|23098.02|23098.02|23100.69|23100.69|23098.02|23098.02|0
1620130570000|2021-05-04 12:16:10|23102.29|23102.29|23106.56|23106.56|23110.82|23110.82|23102.29|23102.29|0
1620130580000|2021-05-04 12:16:20|23102.29|23102.29|23102.29|23102.29|23102.29|23102.29|23102.29|23102.29|0
1620130590000|2021-05-04 12:16:30|23103.59|23103.59|23095.06|23095.06|23103.59|23103.59|23095.06|23095.06|0
1620130620000|2021-05-04 12:17:00|23099.33|23099.33|23099.33|23099.33|23099.33|23099.33|23099.33|23099.33|0
1620130650000|2021-05-04 12:17:30|23096.72|23096.72|23091.52|23091.52|23096.72|23096.72|23091.52|23091.52|0
1620130660000|2021-05-04 12:17:40|23092.82|23092.82|23094.12|23094.12|23094.12|23094.12|23092.82|23092.82|0
1620130670000|2021-05-04 12:17:50|23089.86|23089.86|23089.86|23089.86|23089.86|23089.86|23089.86|23089.86|0
1620130680000|2021-05-04 12:18:00|23091.16|23091.16|23092.46|23092.46|23092.46|23092.46|23091.16|23091.16|0
1620130690000|2021-05-04 12:18:10|23096.36|23096.36|23096.36|23096.36|23096.36|23096.36|23096.36|23096.36|0
1620130710000|2021-05-04 12:18:30|23097.82|23097.82|23097.82|23097.82|23097.82|23097.82|23097.82|23097.82|0
1620130730000|2021-05-04 12:18:50|23099.12|23099.12|23099.12|23099.12|23099.12|23099.12|23099.12|23099.12|0
1620130750000|2021-05-04 12:19:10|23095.22|23095.22|23093.91|23093.91|23095.22|23095.22|23093.91|23093.91|0
1620130760000|2021-05-04 12:19:20|23093.03|23093.03|23093.03|23093.03|23093.03|23093.03|23093.03|23093.03|0
1620130790000|2021-05-04 12:19:50|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|23105.83|0
1620130800000|2021-05-04 12:20:00|23104.05|23104.05|23104.05|23104.05|23104.05|23104.05|23104.05|23104.05|0
1620130830000|2021-05-04 12:20:30|23104.94|23104.94|23106.71|23106.71|23106.71|23106.71|23104.94|23104.94|0
1620130850000|2021-05-04 12:20:50|23106.56|23106.56|23104.5|23104.5|23106.56|23106.56|23104.5|23104.5|0
1620130880000|2021-05-04 12:21:20|23102.22|23102.22|23102.98|23102.98|23102.98|23102.98|23102.22|23102.22|0
1620130890000|2021-05-04 12:21:30|23102.22|23102.22|23101.46|23101.46|23102.22|23102.22|23101.46|23101.46|0
1620130930000|2021-05-04 12:22:10|23084.4|23084.4|23084.4|23084.4|23084.4|23084.4|23084.4|23084.4|0
1620130970000|2021-05-04 12:22:50|23088.67|23088.67|23087.21|23087.21|23088.67|23088.67|23087.21|23087.21|0
1620130980000|2021-05-04 12:23:00|23085.91|23085.91|23085.91|23085.91|23087.21|23087.21|23085.91|23085.91|0
1620130990000|2021-05-04 12:23:10|23085.02|23085.02|23080.75|23080.75|23085.02|23085.02|23080.75|23080.75|0
1620131100000|2021-05-04 12:25:00|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|23085.02|0
1620131120000|2021-05-04 12:25:20|23097.82|23097.82|23097.82|23097.82|23097.82|23097.82|23097.82|23097.82|0
1620131150000|2021-05-04 12:25:50|23098.71|23098.71|23101.05|23101.05|23101.05|23101.05|23098.71|23098.71|0
1620131160000|2021-05-04 12:26:00|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|23105.32|0
1620131170000|2021-05-04 12:26:10|23102.65|23102.65|23103.54|23103.54|23103.54|23103.54|23102.24|23102.24|0
1620131180000|2021-05-04 12:26:20|23104.84|23104.84|23100.47|23100.47|23104.84|23104.84|23100.47|23100.47|0
1620131190000|2021-05-04 12:26:30|23101.77|23101.77|23099.16|23099.16|23101.77|23101.77|23099.16|23099.16|0
1620131220000|2021-05-04 12:27:00|23101.77|23101.77|23099.16|23099.16|23101.77|23101.77|23099.16|23099.16|0
1620131230000|2021-05-04 12:27:10|23101.77|23101.77|23100.47|23100.47|23103.07|23103.07|23100.47|23100.47|0
1620131260000|2021-05-04 12:27:40|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|23099.71|0
1620131300000|2021-05-04 12:28:20|23103.97|23103.97|23101.31|23101.31|23103.97|23103.97|23101.31|23101.31|0
1620131380000|2021-05-04 12:29:40|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|23102.2|0
1620131390000|2021-05-04 12:29:50|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|23103.66|0
1620131410000|2021-05-04 12:30:10|23104.41|23104.41|23104.41|23104.41|23104.41|23104.41|23104.41|23104.41|0
1620131420000|2021-05-04 12:30:20|23108.68|23108.68|23109.57|23109.57|23109.57|23109.57|23108.68|23108.68|0
1620131430000|2021-05-04 12:30:30|23113.53|23113.53|23115.07|23115.07|23115.07|23115.07|23112.86|23112.86|0
1620131460000|2021-05-04 12:31:00|23116.37|23116.37|23115.07|23115.07|23116.37|23116.37|23115.07|23115.07|0
1620131470000|2021-05-04 12:31:10|23116.53|23116.53|23127.14|23127.14|23127.14|23127.14|23116.53|23116.53|0
1620131480000|2021-05-04 12:31:20|23129.75|23129.75|23138.28|23138.28|23138.28|23138.28|23129.75|23129.75|0
1620131490000|2021-05-04 12:31:30|23134.01|23134.01|23134.01|23134.01|23134.01|23134.01|23134.01|23134.01|0
1620131510000|2021-05-04 12:31:50|23133.12|23133.12|23132.24|23132.24|23133.12|23133.12|23132.24|23132.24|0
1620131520000|2021-05-04 12:32:00|23131.35|23131.35|23130.05|23130.05|23131.35|23131.35|23130.05|23130.05|0
1620131530000|2021-05-04 12:32:10|23129.29|23129.29|23126.26|23126.26|23129.29|23129.29|23126.26|23126.26|0
1620131580000|2021-05-04 12:33:00|23130.52|23130.52|23134.79|23134.79|23134.79|23134.79|23130.52|23130.52|0
1620131610000|2021-05-04 12:33:30|23134.03|23134.03|23133.27|23133.27|23134.03|23134.03|23133.27|23133.27|0
1620131620000|2021-05-04 12:33:40|23134.73|23134.73|23134.73|23134.73|23134.73|23134.73|23134.73|23134.73|0
1620131650000|2021-05-04 12:34:10|23136.5|23136.5|23136.5|23136.5|23136.5|23136.5|23136.5|23136.5|0
1620131670000|2021-05-04 12:34:30|23137.39|23137.39|23137.39|23137.39|23137.39|23137.39|23137.39|23137.39|0
1620131710000|2021-05-04 12:35:10|23141.66|23141.66|23141.66|23141.66|23141.66|23141.66|23141.66|23141.66|0
1620131740000|2021-05-04 12:35:40|23143.43|23143.43|23143.43|23143.43|23143.43|23143.43|23143.43|23143.43|0
1620131760000|2021-05-04 12:36:00|23144.95|23144.95|23144.95|23144.95|23144.95|23144.95|23144.95|23144.95|0
1620131770000|2021-05-04 12:36:10|23146.4|23146.4|23147.7|23147.7|23147.7|23147.7|23146.4|23146.4|0
1620131780000|2021-05-04 12:36:20|23146.95|23146.95|23147.7|23147.7|23147.7|23147.7|23146.19|23146.19|0
1620131800000|2021-05-04 12:36:40|23146.4|23146.4|23146.4|23146.4|23146.4|23146.4|23144.63|23144.63|0
1620131840000|2021-05-04 12:37:20|23147.86|23147.86|23147.86|23147.86|23147.86|23147.86|23147.86|23147.86|0
1620131890000|2021-05-04 12:38:10|23143.59|23143.59|23143.59|23143.59|23147.86|23147.86|23143.59|23143.59|0
1620131920000|2021-05-04 12:38:40|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|0
1620131930000|2021-05-04 12:38:50|23153.01|23153.01|23153.01|23153.01|23153.01|23153.01|23153.01|23153.01|0
1620131940000|2021-05-04 12:39:00|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|23152.13|0
1620131950000|2021-05-04 12:39:10|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|0
1620131970000|2021-05-04 12:39:30|23157.69|23157.69|23157.69|23157.69|23157.69|23157.69|23157.69|23157.69|0
1620132000000|2021-05-04 12:40:00|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|23153.43|0
1620132010000|2021-05-04 12:40:10|23157.69|23157.69|23155.92|23155.92|23157.69|23157.69|23155.92|23155.92|0
1620132020000|2021-05-04 12:40:20|23155.03|23155.03|23155.03|23155.03|23155.03|23155.03|23155.03|23155.03|0
1620132040000|2021-05-04 12:40:40|23150.77|23150.77|23150.77|23150.77|23150.77|23150.77|23150.77|23150.77|0
1620132050000|2021-05-04 12:40:50|23148.1|23148.1|23147.22|23147.22|23148.1|23148.1|23147.22|23147.22|0
1620132070000|2021-05-04 12:41:10|23148.1|23148.1|23148.1|23148.1|23148.1|23148.1|23148.1|23148.1|0
1620132110000|2021-05-04 12:41:50|23152.37|23152.37|23157.69|23157.69|23157.69|23157.69|23152.37|23152.37|0
1620132130000|2021-05-04 12:42:10|23155.92|23155.92|23155.92|23155.92|23155.92|23155.92|23155.92|23155.92|0
1620132150000|2021-05-04 12:42:30|23160.18|23160.18|23164.45|23164.45|23164.45|23164.45|23160.18|23160.18|0
1620132180000|2021-05-04 12:43:00|23155.92|23155.92|23151.65|23151.65|23155.92|23155.92|23151.65|23151.65|0
1620132190000|2021-05-04 12:43:10|23149.88|23149.88|23152.79|23152.79|23152.79|23152.79|23149.88|23149.88|0
1620132210000|2021-05-04 12:43:30|23154.09|23154.09|23157.99|23157.99|23157.99|23157.99|23154.09|23154.09|0
1620132250000|2021-05-04 12:44:10|23159.3|23159.3|23160.6|23160.6|23160.6|23160.6|23159.3|23159.3|0
1620132280000|2021-05-04 12:44:40|23169.13|23169.13|23169.13|23169.13|23169.13|23169.13|23169.13|23169.13|0
1620132300000|2021-05-04 12:45:00|23173.03|23173.03|23179.24|23179.24|23179.24|23179.24|23173.03|23173.03|0
1620132310000|2021-05-04 12:45:10|23181.9|23181.9|23181.02|23181.02|23181.9|23181.9|23181.02|23181.02|0
1620132340000|2021-05-04 12:45:40|23182.32|23182.32|23182.32|23182.32|23182.32|23182.32|23182.32|23182.32|0
1620132360000|2021-05-04 12:46:00|23186.58|23186.58|23186.58|23186.58|23186.58|23186.58|23186.58|23186.58|0
1620132370000|2021-05-04 12:46:10|23191.02|23191.02|23191.02|23191.02|23191.02|23191.02|23191.02|23191.02|0
1620132380000|2021-05-04 12:46:20|23195.28|23195.28|23195.28|23195.28|23195.28|23195.28|23195.28|23195.28|0
1620132390000|2021-05-04 12:46:30|23196.17|23196.17|23195.28|23195.28|23196.17|23196.17|23195.28|23195.28|0
1620132400000|2021-05-04 12:46:40|23193.51|23193.51|23193.51|23193.51|23193.51|23193.51|23193.51|23193.51|0
1620132420000|2021-05-04 12:47:00|23194.4|23194.4|23194.4|23194.4|23194.4|23194.4|23194.4|23194.4|0
1620132440000|2021-05-04 12:47:20|23190.13|23190.13|23204.7|23204.7|23204.7|23204.7|23190.13|23190.13|0
1620132450000|2021-05-04 12:47:30|23196.17|23196.17|23196.17|23196.17|23196.17|23196.17|23196.17|23196.17|0
1620132460000|2021-05-04 12:47:40|23197.47|23197.47|23200.07|23200.07|23200.07|23200.07|23197.47|23197.47|0
1620132470000|2021-05-04 12:47:50|23202.68|23202.68|23194.87|23194.87|23202.68|23202.68|23194.87|23194.87|0
1620132490000|2021-05-04 12:48:10|23198.42|23198.42|23197.53|23197.53|23198.42|23198.42|23197.53|23197.53|0
1620132510000|2021-05-04 12:48:30|23198.42|23198.42|23198.42|23198.42|23198.42|23198.42|23198.42|23198.42|0
1620132540000|2021-05-04 12:49:00|23201.33|23201.33|23201.33|23201.33|23201.33|23201.33|23201.33|23201.33|0
1620132550000|2021-05-04 12:49:10|23202.22|23202.22|23202.22|23202.22|23202.22|23202.22|23202.22|23202.22|0
1620132560000|2021-05-04 12:49:20|23204|23204|23209.15|23209.15|23209.15|23209.15|23204|23204|0
1620132570000|2021-05-04 12:49:30|23210.67|23210.67|23210.67|23210.67|23210.67|23210.67|23210.67|23210.67|0
1620132580000|2021-05-04 12:49:40|23215.1|23215.1|23215.1|23215.1|23215.1|23215.1|23215.1|23215.1|0
1620132590000|2021-05-04 12:49:50|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|23220.3|0
1620132610000|2021-05-04 12:50:10|23224.57|23224.57|23228.84|23228.84|23228.84|23228.84|23224.57|23224.57|0
1620132620000|2021-05-04 12:50:20|23231.87|23231.87|23231.87|23231.87|23231.87|23231.87|23231.87|23231.87|0
1620132650000|2021-05-04 12:50:50|23235.77|23235.77|23235.77|23235.77|23235.77|23235.77|23235.77|23235.77|0
1620132660000|2021-05-04 12:51:00|23235.01|23235.01|23231.72|23231.72|23235.01|23235.01|23231.72|23231.72|0
1620132670000|2021-05-04 12:51:10|23229.95|23229.95|23229.95|23229.95|23229.95|23229.95|23229.95|23229.95|0
1620132680000|2021-05-04 12:51:20|23217.15|23217.15|23217.15|23217.15|23217.15|23217.15|23217.15|23217.15|0
1620132700000|2021-05-04 12:51:40|23208.62|23208.62|23212.88|23212.88|23212.88|23212.88|23208.62|23208.62|0
1620132710000|2021-05-04 12:51:50|23209.97|23209.97|23209.97|23209.97|23209.97|23209.97|23209.97|23209.97|0
1620132730000|2021-05-04 12:52:10|23209.21|23209.21|23213.76|23213.76|23213.76|23213.76|23209.21|23209.21|0
1620132800000|2021-05-04 12:53:20|23216.43|23216.43|23216.43|23216.43|23216.43|23216.43|23216.43|23216.43|0
1620132810000|2021-05-04 12:53:30|23220.33|23220.33|23220.33|23220.33|23220.33|23220.33|23220.33|23220.33|0
1620132820000|2021-05-04 12:53:40|23216.78|23216.78|23215.89|23215.89|23216.78|23216.78|23215.89|23215.89|0
1620132840000|2021-05-04 12:54:00|23220.16|23220.16|23225.48|23225.48|23225.48|23225.48|23220.16|23220.16|0
1620132900000|2021-05-04 12:55:00|23223.71|23223.71|23227.97|23227.97|23227.97|23227.97|23223.71|23223.71|0
1620132930000|2021-05-04 12:55:30|23227.21|23227.21|23227.21|23227.21|23227.21|23227.21|23227.21|23227.21|0
1620132950000|2021-05-04 12:55:50|23214.42|23214.42|23217.92|23217.92|23217.92|23217.92|23213.66|23213.66|0
1620133010000|2021-05-04 12:56:50|23222.19|23222.19|23222.19|23222.19|23222.19|23222.19|23222.19|23222.19|0
1620133020000|2021-05-04 12:57:00|23221.3|23221.3|23221.3|23221.3|23221.3|23221.3|23221.3|23221.3|0
1620133040000|2021-05-04 12:57:20|23224.22|23224.22|23224.22|23224.22|23224.22|23224.22|23224.22|23224.22|0
1620133060000|2021-05-04 12:57:40|23215.68|23215.68|23215.68|23215.68|23215.68|23215.68|23215.68|23215.68|0
1620133070000|2021-05-04 12:57:50|23219.59|23219.59|23214.71|23214.71|23219.59|23219.59|23214.71|23214.71|0
1620133090000|2021-05-04 12:58:10|23212.93|23212.93|23205.12|23205.12|23212.93|23212.93|23200.85|23200.85|0
1620133100000|2021-05-04 12:58:20|23204.23|23204.23|23206.01|23206.01|23206.01|23206.01|23204.23|23204.23|0
1620133130000|2021-05-04 12:58:50|23204.71|23204.71|23204.71|23204.71|23204.71|23204.71|23204.71|23204.71|0
1620133160000|2021-05-04 12:59:20|23208.61|23208.61|23208.61|23208.61|23208.61|23208.61|23208.61|23208.61|0
1620133170000|2021-05-04 12:59:30|23207.72|23207.72|23206.83|23206.83|23207.72|23207.72|23206.83|23206.83|0
1620133190000|2021-05-04 12:59:50|23211.1|23211.1|23211.1|23211.1|23211.1|23211.1|23211.1|23211.1|0
1620133200000|2021-05-04 13:00:00|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|23215.37|0
1620133210000|2021-05-04 13:00:10|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|23216.67|0
1620133230000|2021-05-04 13:00:30|23215.37|23215.37|23223.9|23223.9|23223.9|23223.9|23215.37|23215.37|0
1620133240000|2021-05-04 13:00:40|23222.6|23222.6|23224.05|23224.05|23224.05|23224.05|23222.6|23222.6|0
1620133280000|2021-05-04 13:01:20|23225.51|23225.51|23223.74|23223.74|23225.51|23225.51|23223.74|23223.74|0
1620133300000|2021-05-04 13:01:40|23226.34|23226.34|23229.25|23229.25|23229.25|23229.25|23226.34|23226.34|0
1620133330000|2021-05-04 13:02:10|23230.55|23230.55|23234.82|23234.82|23234.82|23234.82|23230.55|23230.55|0
1620133360000|2021-05-04 13:02:40|23237.42|23237.42|23238.94|23238.94|23238.94|23238.94|23237.42|23237.42|0
1620133370000|2021-05-04 13:02:50|23243.2|23243.2|23241.56|23241.56|23243.2|23243.2|23241.56|23241.56|0
1620133390000|2021-05-04 13:03:10|23237.29|23237.29|23237.29|23237.29|23237.29|23237.29|23237.29|23237.29|0
1620133430000|2021-05-04 13:03:50|23241.56|23241.56|23241.56|23241.56|23241.56|23241.56|23241.56|23241.56|0
1620133460000|2021-05-04 13:04:20|23243.01|23243.01|23243.01|23243.01|23243.01|23243.01|23243.01|23243.01|0
1620133490000|2021-05-04 13:04:50|23241.56|23241.56|23241.56|23241.56|23241.56|23241.56|23241.56|23241.56|0
1620133500000|2021-05-04 13:05:00|23238.01|23238.01|23236.23|23236.23|23238.01|23238.01|23236.23|23236.23|0
1620133510000|2021-05-04 13:05:10|23240.13|23240.13|23237.53|23237.53|23240.13|23240.13|23237.53|23237.53|0
1620133520000|2021-05-04 13:05:20|23236.65|23236.65|23234.04|23234.04|23236.65|23236.65|23230.14|23230.14|0
1620133530000|2021-05-04 13:05:30|23235.35|23235.35|23235.35|23235.35|23235.35|23235.35|23235.35|23235.35|0
1620133550000|2021-05-04 13:05:50|23243.88|23243.88|23243.88|23243.88|23243.88|23243.88|23243.88|23243.88|0
1620133560000|2021-05-04 13:06:00|23239.61|23239.61|23242.21|23242.21|23242.21|23242.21|23239.61|23239.61|0
1620133570000|2021-05-04 13:06:10|23244.87|23244.87|23244.87|23244.87|23244.87|23244.87|23244.87|23244.87|0
1620133620000|2021-05-04 13:07:00|23240.61|23240.61|23238.96|23238.96|23240.61|23240.61|23237.45|23237.45|0
1620133630000|2021-05-04 13:07:10|23236.36|23236.36|23236.36|23236.36|23236.36|23236.36|23236.36|23236.36|0
1620133640000|2021-05-04 13:07:20|23227.83|23227.83|23236.36|23236.36|23236.36|23236.36|23227.83|23227.83|0
1620133680000|2021-05-04 13:08:00|23231.1|23231.1|23226.83|23226.83|23231.1|23231.1|23226.83|23226.83|0
1620133710000|2021-05-04 13:08:30|23225.06|23225.06|23225.94|23225.94|23225.94|23225.94|23225.06|23225.06|0
1620133720000|2021-05-04 13:08:40|23227.72|23227.72|23231.98|23231.98|23231.98|23231.98|23227.72|23227.72|0
1620133740000|2021-05-04 13:09:00|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|23233.44|0
1620133760000|2021-05-04 13:09:20|23234.2|23234.2|23234.96|23234.96|23234.96|23234.96|23234.2|23234.2|0
1620133800000|2021-05-04 13:10:00|23232.3|23232.3|23232.3|23232.3|23232.3|23232.3|23232.3|23232.3|0
1620133840000|2021-05-04 13:10:40|23230.84|23230.84|23226.57|23226.57|23230.84|23230.84|23226.57|23226.57|0
1620133850000|2021-05-04 13:10:50|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|23225.12|0
1620133860000|2021-05-04 13:11:00|23220.85|23220.85|23220.85|23220.85|23220.85|23220.85|23220.85|23220.85|0
1620133870000|2021-05-04 13:11:10|23208.05|23208.05|23199.52|23199.52|23208.05|23208.05|23195.26|23195.26|0
1620133940000|2021-05-04 13:12:20|23198.01|23198.01|23196.49|23196.49|23198.01|23198.01|23195.73|23195.73|0
1620133950000|2021-05-04 13:12:30|23195.6|23195.6|23195.6|23195.6|23195.6|23195.6|23195.6|23195.6|0
1620133960000|2021-05-04 13:12:40|23191.34|23191.34|23187.07|23187.07|23191.34|23191.34|23187.07|23187.07|0
1620133980000|2021-05-04 13:13:00|23191.34|23191.34|23191.34|23191.34|23191.34|23191.34|23191.34|23191.34|0
1620133990000|2021-05-04 13:13:10|23187.07|23187.07|23182.8|23182.8|23187.07|23187.07|23182.8|23182.8|0
1620134000000|2021-05-04 13:13:20|23181.03|23181.03|23181.92|23181.92|23181.92|23181.92|23181.03|23181.03|0
1620134010000|2021-05-04 13:13:30|23183.43|23183.43|23185.71|23185.71|23185.71|23185.71|23183.43|23183.43|0
1620134020000|2021-05-04 13:13:40|23186.6|23186.6|23200.28|23200.28|23200.28|23200.28|23186.6|23186.6|0
1620134030000|2021-05-04 13:13:50|23201.17|23201.17|23198.57|23198.57|23201.17|23201.17|23198.57|23198.57|0
1620134040000|2021-05-04 13:14:00|23195.97|23195.97|23195.97|23195.97|23195.97|23195.97|23195.97|23195.97|0
1620134050000|2021-05-04 13:14:10|23187.43|23187.43|23187.43|23187.43|23187.43|23187.43|23187.43|23187.43|0
1620134070000|2021-05-04 13:14:30|23185.83|23185.83|23190.1|23190.1|23190.1|23190.1|23185.83|23185.83|0
1620134080000|2021-05-04 13:14:40|23194.36|23194.36|23195.82|23195.82|23195.82|23195.82|23194.36|23194.36|0
1620134110000|2021-05-04 13:15:10|23194.93|23194.93|23194.93|23194.93|23194.93|23194.93|23194.93|23194.93|0
1620134260000|2021-05-04 13:17:40|23195.82|23195.82|23195.82|23195.82|23195.82|23195.82|23195.82|23195.82|0
1620134270000|2021-05-04 13:17:50|23196.7|23196.7|23198.48|23198.48|23198.48|23198.48|23196.7|23196.7|0
1620134300000|2021-05-04 13:18:20|23200.25|23200.25|23201.14|23201.14|23201.14|23201.14|23200.25|23200.25|0
1620134340000|2021-05-04 13:19:00|23202.6|23202.6|23202.6|23202.6|23202.6|23202.6|23202.6|23202.6|0
1620134360000|2021-05-04 13:19:20|23201.3|23201.3|23201.3|23201.3|23201.3|23201.3|23201.3|23201.3|0
1620134370000|2021-05-04 13:19:30|23202.6|23202.6|23205.26|23205.26|23205.26|23205.26|23202.6|23202.6|0
1620134400000|2021-05-04 13:20:00|23204.5|23204.5|23204.5|23204.5|23204.5|23204.5|23202.98|23202.98|0
1620134410000|2021-05-04 13:20:10|23203.74|23203.74|23200.24|23200.24|23204.5|23204.5|23199.48|23199.48|0
1620134440000|2021-05-04 13:20:40|23195.97|23195.97|23195.97|23195.97|23195.97|23195.97|23195.97|23195.97|0
1620134470000|2021-05-04 13:21:10|23192.42|23192.42|23190.02|23190.02|23192.42|23192.42|23190.02|23190.02|0
1620134480000|2021-05-04 13:21:20|23185.75|23185.75|23185.75|23185.75|23185.75|23185.75|23185.75|23185.75|0
1620134490000|2021-05-04 13:21:30|23181.31|23181.31|23184.86|23184.86|23184.86|23184.86|23181.31|23181.31|0
1620134510000|2021-05-04 13:21:50|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|23183.41|0
1620134580000|2021-05-04 13:23:00|23179.14|23179.14|23179.14|23179.14|23179.14|23179.14|23179.14|23179.14|0
1620134590000|2021-05-04 13:23:10|23174.87|23174.87|23174.87|23174.87|23174.87|23174.87|23174.87|23174.87|0
1620134640000|2021-05-04 13:24:00|23176.33|23176.33|23176.33|23176.33|23176.33|23176.33|23176.33|23176.33|0
1620134660000|2021-05-04 13:24:20|23172.07|23172.07|23172.07|23172.07|23172.07|23172.07|23172.07|23172.07|0
1620134680000|2021-05-04 13:24:40|23167.7|23167.7|23162.85|23162.85|23167.7|23167.7|23162.85|23162.85|0
1620134720000|2021-05-04 13:25:20|23165.51|23165.51|23165.51|23165.51|23165.51|23165.51|23165.51|23165.51|0
1620134730000|2021-05-04 13:25:30|23169.77|23169.77|23181.41|23181.41|23181.41|23181.41|23169.77|23169.77|0
1620134750000|2021-05-04 13:25:50|23184.07|23184.07|23185.53|23185.53|23185.53|23185.53|23184.07|23184.07|0
1620134780000|2021-05-04 13:26:20|23189.8|23189.8|23189.8|23189.8|23189.8|23189.8|23189.8|23189.8|0
1620134790000|2021-05-04 13:26:30|23190.68|23190.68|23199.22|23199.22|23199.22|23199.22|23190.68|23190.68|0
1620134800000|2021-05-04 13:26:40|23200.73|23200.73|23202.25|23202.25|23202.25|23202.25|23200.73|23200.73|0
1620134810000|2021-05-04 13:26:50|23203.14|23203.14|23207.04|23207.04|23207.04|23207.04|23203.14|23203.14|0
1620134820000|2021-05-04 13:27:00|23207.93|23207.93|23216.46|23216.46|23216.46|23216.46|23207.93|23207.93|0
1620134830000|2021-05-04 13:27:10|23217.97|23217.97|23218.86|23218.86|23218.86|23218.86|23217.97|23217.97|0
1620134840000|2021-05-04 13:27:20|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|23221.14|0
1620134850000|2021-05-04 13:27:30|23224.93|23224.93|23224.93|23224.93|23224.93|23224.93|23224.93|23224.93|0
1620134860000|2021-05-04 13:27:40|23223.63|23223.63|23223.63|23223.63|23223.63|23223.63|23223.63|23223.63|0
1620134870000|2021-05-04 13:27:50|23227.18|23227.18|23227.18|23227.18|23227.18|23227.18|23227.18|23227.18|0
1620134880000|2021-05-04 13:28:00|23228.07|23228.07|23225.62|23225.62|23228.07|23228.07|23224.16|23224.16|0
1620134900000|2021-05-04 13:28:20|23224.32|23224.32|23220.42|23220.42|23225.62|23225.62|23220.42|23220.42|0
1620134910000|2021-05-04 13:28:30|23221.18|23221.18|23220.42|23220.42|23221.18|23221.18|23220.42|23220.42|0
1620134920000|2021-05-04 13:28:40|23224.68|23224.68|23224.68|23224.68|23224.68|23224.68|23224.68|23224.68|0
1620134930000|2021-05-04 13:28:50|23227.28|23227.28|23227.28|23227.28|23227.28|23227.28|23227.28|23227.28|0
1620134940000|2021-05-04 13:29:00|23228.59|23228.59|23233.61|23233.61|23233.61|23233.61|23228.59|23228.59|0
1620134950000|2021-05-04 13:29:10|23237.88|23237.88|23239.65|23239.65|23239.65|23239.65|23237.88|23237.88|0
1620134960000|2021-05-04 13:29:20|23243.55|23243.55|23243.55|23243.55|23243.55|23243.55|23243.55|23243.55|0
1620134980000|2021-05-04 13:29:40|23244.31|23244.31|23241.65|23241.65|23244.31|23244.31|23241.65|23241.65|0
1620134990000|2021-05-04 13:29:50|23242.54|23242.54|23242.54|23242.54|23242.54|23242.54|23242.54|23242.54|0
1620135000000|2021-05-04 13:30:00|23243.99|23243.99|23243.99|23243.99|23243.99|23243.99|23243.99|23243.99|0
1620135010000|2021-05-04 13:30:10|23245.77|23245.77|23250.97|23250.97|23250.97|23250.97|23245.77|23245.77|0
1620135020000|2021-05-04 13:30:20|23252.75|23252.75|23257.01|23257.01|23257.01|23257.01|23252.75|23252.75|0
1620135030000|2021-05-04 13:30:30|23259.67|23259.67|23259.46|23259.46|23259.67|23259.67|23258.16|23258.16|0
1620135040000|2021-05-04 13:30:40|23264.78|23264.78|23266.94|23266.94|23267.69|23267.69|23264.78|23264.78|0
1620135060000|2021-05-04 13:31:00|23264.27|23264.27|23269.48|23269.48|23269.48|23269.48|23264.27|23264.27|0
1620135070000|2021-05-04 13:31:10|23268.18|23268.18|23268.18|23268.18|23268.18|23268.18|23268.18|23268.18|0
1620135080000|2021-05-04 13:31:20|23269.63|23269.63|23269.63|23269.63|23269.63|23269.63|23269.63|23269.63|0
1620135110000|2021-05-04 13:31:50|23272.29|23272.29|23272.29|23272.29|23272.29|23272.29|23272.29|23272.29|0
1620135120000|2021-05-04 13:32:00|23268.75|23268.75|23268.75|23268.75|23268.75|23268.75|23268.75|23268.75|0
1620135130000|2021-05-04 13:32:10|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|23264.48|0
1620135150000|2021-05-04 13:32:30|23263.59|23263.59|23263.59|23263.59|23263.59|23263.59|23263.59|23263.59|0
1620135160000|2021-05-04 13:32:40|23266.25|23266.25|23273.32|23273.32|23273.32|23273.32|23266.25|23266.25|0
1620135170000|2021-05-04 13:32:50|23275.98|23275.98|23276.74|23276.74|23276.74|23276.74|23275.09|23275.09|0
1620135180000|2021-05-04 13:33:00|23272.84|23272.84|23264.31|23264.31|23272.84|23272.84|23264.31|23264.31|0
1620135190000|2021-05-04 13:33:10|23262.53|23262.53|23262.53|23262.53|23262.53|23262.53|23262.53|23262.53|0
1620135200000|2021-05-04 13:33:20|23261.23|23261.23|23272.64|23272.64|23272.64|23272.64|23261.23|23261.23|0
1620135210000|2021-05-04 13:33:30|23276.91|23276.91|23279.27|23279.27|23281.93|23281.93|23276.91|23276.91|0
1620135230000|2021-05-04 13:33:50|23275.72|23275.72|23276.61|23276.61|23276.61|23276.61|23275.72|23275.72|0
1620135250000|2021-05-04 13:34:10|23277.5|23277.5|23277.5|23277.5|23277.5|23277.5|23277.5|23277.5|0
1620135270000|2021-05-04 13:34:30|23281.76|23281.76|23281.76|23281.76|23281.76|23281.76|23281.76|23281.76|0
1620135280000|2021-05-04 13:34:40|23283.22|23283.22|23288.17|23288.17|23288.17|23288.17|23283.22|23283.22|0
1620135290000|2021-05-04 13:34:50|23292.43|23292.43|23295.09|23295.09|23295.09|23295.09|23292.43|23292.43|0
1620135300000|2021-05-04 13:35:00|23297.7|23297.7|23298.58|23298.58|23298.58|23298.58|23297.7|23297.7|0
1620135320000|2021-05-04 13:35:20|23300.1|23300.1|23303.48|23303.48|23305.25|23305.25|23300.1|23300.1|0
1620135330000|2021-05-04 13:35:30|23302.72|23302.72|23295.79|23295.79|23302.72|23302.72|23295.79|23295.79|0
1620135340000|2021-05-04 13:35:40|23285.17|23285.17|23285.33|23285.33|23285.33|23285.33|23283.87|23283.87|0
1620135350000|2021-05-04 13:35:50|23289.23|23289.23|23286.63|23286.63|23289.23|23289.23|23286.63|23286.63|0
1620135360000|2021-05-04 13:36:00|23289.66|23289.66|23289.4|23289.4|23291.94|23291.94|23289.4|23289.4|0
1620135370000|2021-05-04 13:36:10|23285.85|23285.85|23288.52|23288.52|23288.52|23288.52|23285.85|23285.85|0
1620135400000|2021-05-04 13:36:40|23289.97|23289.97|23289.97|23289.97|23289.97|23289.97|23289.97|23289.97|0
1620135410000|2021-05-04 13:36:50|23291.75|23291.75|23291.75|23291.75|23291.75|23291.75|23291.75|23291.75|0
1620135440000|2021-05-04 13:37:20|23296.01|23296.01|23296.9|23296.9|23296.9|23296.9|23296.01|23296.01|0
1620135470000|2021-05-04 13:37:50|23301.17|23301.17|23301.17|23301.17|23301.17|23301.17|23301.17|23301.17|0
1620135490000|2021-05-04 13:38:10|23299.86|23299.86|23301.17|23301.17|23301.17|23301.17|23299.86|23299.86|0
1620135500000|2021-05-04 13:38:20|23296.9|23296.9|23295.13|23295.13|23296.9|23296.9|23295.13|23295.13|0
1620135540000|2021-05-04 13:39:00|23290.86|23290.86|23290.86|23290.86|23290.86|23290.86|23290.86|23290.86|0
1620135550000|2021-05-04 13:39:10|23292.38|23292.38|23292.38|23292.38|23292.38|23292.38|23292.38|23292.38|0
1620135560000|2021-05-04 13:39:20|23291.49|23291.49|23291.49|23291.49|23291.49|23291.49|23291.49|23291.49|0
1620135570000|2021-05-04 13:39:30|23290.6|23290.6|23290.6|23290.6|23290.6|23290.6|23290.6|23290.6|0
1620135590000|2021-05-04 13:39:50|23289.15|23289.15|23286.11|23286.11|23289.15|23289.15|23286.11|23286.11|0
1620135610000|2021-05-04 13:40:10|23281.85|23281.85|23272.43|23272.43|23281.85|23281.85|23272.43|23272.43|0
1620135630000|2021-05-04 13:40:30|23267.22|23267.22|23262.2|23262.2|23267.22|23267.22|23262.2|23262.2|0
1620135640000|2021-05-04 13:40:40|23260.42|23260.42|23260.42|23260.42|23260.42|23260.42|23260.42|23260.42|0
1620135650000|2021-05-04 13:40:50|23259.54|23259.54|23255.27|23255.27|23259.54|23259.54|23255.27|23255.27|0
1620135660000|2021-05-04 13:41:00|23254.38|23254.38|23254.38|23254.38|23254.38|23254.38|23254.38|23254.38|0
1620135670000|2021-05-04 13:41:10|23252.61|23252.61|23252.61|23252.61|23252.61|23252.61|23252.61|23252.61|0
1620135690000|2021-05-04 13:41:30|23251.31|23251.31|23251.31|23251.31|23251.31|23251.31|23251.31|23251.31|0
1620135700000|2021-05-04 13:41:40|23249.85|23249.85|23249.85|23249.85|23249.85|23249.85|23249.85|23249.85|0
1620135710000|2021-05-04 13:41:50|23251.15|23251.15|23251.15|23251.15|23251.15|23251.15|23251.15|23251.15|0
1620135720000|2021-05-04 13:42:00|23252.04|23252.04|23252.04|23252.04|23252.04|23252.04|23252.04|23252.04|0
1620135730000|2021-05-04 13:42:10|23256.31|23256.31|23256.31|23256.31|23256.31|23256.31|23256.31|23256.31|0
1620135740000|2021-05-04 13:42:20|23258.08|23258.08|23258.84|23258.84|23258.84|23258.84|23258.08|23258.08|0
1620135750000|2021-05-04 13:42:30|23263.1|23263.1|23263.99|23263.99|23263.99|23263.99|23263.1|23263.1|0
1620135770000|2021-05-04 13:42:50|23262.54|23262.54|23262.54|23262.54|23262.54|23262.54|23262.54|23262.54|0
1620135790000|2021-05-04 13:43:10|23266.8|23266.8|23266.8|23266.8|23266.8|23266.8|23266.8|23266.8|0
1620135810000|2021-05-04 13:43:30|23267.56|23267.56|23271.83|23271.83|23271.83|23271.83|23267.56|23267.56|0
1620135850000|2021-05-04 13:44:10|23273.6|23273.6|23269.33|23269.33|23273.6|23273.6|23269.33|23269.33|0
1620135860000|2021-05-04 13:44:20|23271.94|23271.94|23271.94|23271.94|23271.94|23271.94|23271.94|23271.94|0
1620135870000|2021-05-04 13:44:30|23273.24|23273.24|23273.24|23273.24|23273.24|23273.24|23273.24|23273.24|0
1620135880000|2021-05-04 13:44:40|23273.99|23273.99|23274.75|23274.75|23274.75|23274.75|23273.99|23273.99|0
1620135900000|2021-05-04 13:45:00|23270.49|23270.49|23265.22|23265.22|23270.49|23270.49|23265.22|23265.22|0
1620135910000|2021-05-04 13:45:10|23262.56|23262.56|23261.2|23261.2|23263.8|23263.8|23258.44|23258.44|0
1620135920000|2021-05-04 13:45:20|23265.47|23265.47|23265.47|23265.47|23265.47|23265.47|23265.47|23265.47|0
1620135950000|2021-05-04 13:45:50|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|23267.24|0
1620135960000|2021-05-04 13:46:00|23264.64|23264.64|23264.64|23264.64|23264.64|23264.64|23264.64|23264.64|0
1620135970000|2021-05-04 13:46:10|23268.91|23268.91|23277.44|23277.44|23277.44|23277.44|23268.91|23268.91|0
1620135980000|2021-05-04 13:46:20|23279.21|23279.21|23281.49|23281.49|23281.49|23281.49|23279.21|23279.21|0
1620135990000|2021-05-04 13:46:30|23277.22|23277.22|23286.8|23286.8|23286.8|23286.8|23277.22|23277.22|0
1620136010000|2021-05-04 13:46:50|23285.34|23285.34|23282.43|23282.43|23285.34|23285.34|23282.43|23282.43|0
1620136020000|2021-05-04 13:47:00|23278.16|23278.16|23278.16|23278.16|23278.16|23278.16|23278.16|23278.16|0
1620136030000|2021-05-04 13:47:10|23273.89|23273.89|23289.66|23289.66|23289.66|23289.66|23272.59|23272.59|0
1620136040000|2021-05-04 13:47:20|23292.57|23292.57|23292.57|23292.57|23292.57|23292.57|23292.57|23292.57|0
1620136050000|2021-05-04 13:47:30|23293.46|23293.46|23295.95|23295.95|23295.95|23295.95|23291.68|23291.68|0
1620136060000|2021-05-04 13:47:40|23291.68|23291.68|23292.57|23292.57|23292.57|23292.57|23291.68|23291.68|0
1620136070000|2021-05-04 13:47:50|23291.27|23291.27|23291.27|23291.27|23291.27|23291.27|23291.27|23291.27|0
1620136080000|2021-05-04 13:48:00|23289.49|23289.49|23287.22|23287.22|23289.49|23289.49|23287.22|23287.22|0
1620136090000|2021-05-04 13:48:10|23291.12|23291.12|23291.12|23291.12|23291.12|23291.12|23291.12|23291.12|0
1620136100000|2021-05-04 13:48:20|23290.23|23290.23|23289.82|23289.82|23290.23|23290.23|23288.93|23288.93|0
1620136110000|2021-05-04 13:48:30|23288.3|23288.3|23287|23287|23288.3|23288.3|23287|23287|0
1620136120000|2021-05-04 13:48:40|23285.23|23285.23|23285.23|23285.23|23285.23|23285.23|23285.23|23285.23|0
1620136140000|2021-05-04 13:49:00|23289.49|23289.49|23293.76|23293.76|23293.76|23293.76|23289.49|23289.49|0
1620136150000|2021-05-04 13:49:10|23292.87|23292.87|23292.87|23292.87|23292.87|23292.87|23288.61|23288.61|0
1620136180000|2021-05-04 13:49:40|23294.65|23294.65|23300.69|23300.69|23300.69|23300.69|23294.65|23294.65|0
1620136200000|2021-05-04 13:50:00|23299.8|23299.8|23301.51|23301.51|23301.51|23301.51|23298.91|23298.91|0
1620136210000|2021-05-04 13:50:10|23297.25|23297.25|23297.25|23297.25|23297.25|23297.25|23297.25|23297.25|0
1620136220000|2021-05-04 13:50:20|23294.59|23294.59|23285.22|23285.22|23294.59|23294.59|23285.22|23285.22|0
1620136230000|2021-05-04 13:50:30|23286.52|23286.52|23286.52|23286.52|23286.52|23286.52|23286.52|23286.52|0
1620136240000|2021-05-04 13:50:40|23290.79|23290.79|23290.79|23290.79|23290.79|23290.79|23290.79|23290.79|0
1620136250000|2021-05-04 13:50:50|23289.27|23289.27|23287.97|23287.97|23289.27|23289.27|23287.97|23287.97|0
1620136260000|2021-05-04 13:51:00|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|23286.19|0
1620136270000|2021-05-04 13:51:10|23283.53|23283.53|23283.53|23283.53|23283.53|23283.53|23283.53|23283.53|0
1620136280000|2021-05-04 13:51:20|23287.8|23287.8|23290.4|23290.4|23290.4|23290.4|23287.8|23287.8|0
1620136310000|2021-05-04 13:51:50|23291.29|23291.29|23287.91|23287.91|23291.29|23291.29|23287.02|23287.02|0
1620136330000|2021-05-04 13:52:10|23286.61|23286.61|23288.95|23288.95|23288.95|23288.95|23286.61|23286.61|0
1620136390000|2021-05-04 13:53:10|23290.25|23290.25|23293.76|23293.76|23294.52|23294.52|23290.25|23290.25|0
1620136400000|2021-05-04 13:53:20|23295.22|23295.22|23296.1|23296.1|23296.1|23296.1|23295.22|23295.22|0
1620136410000|2021-05-04 13:53:30|23291.84|23291.84|23296.1|23296.1|23296.1|23296.1|23291.84|23291.84|0
1620136420000|2021-05-04 13:53:40|23294.8|23294.8|23294.8|23294.8|23294.8|23294.8|23294.8|23294.8|0
1620136430000|2021-05-04 13:53:50|23293.03|23293.03|23293.03|23293.03|23293.03|23293.03|23293.03|23293.03|0
1620136440000|2021-05-04 13:54:00|23292.14|23292.14|23292.14|23292.14|23292.14|23292.14|23292.14|23292.14|0
1620136450000|2021-05-04 13:54:10|23293.6|23293.6|23293.6|23293.6|23293.6|23293.6|23293.6|23293.6|0
1620136460000|2021-05-04 13:54:20|23292.14|23292.14|23294.33|23294.33|23294.33|23294.33|23292.14|23292.14|0
1620136480000|2021-05-04 13:54:40|23292.87|23292.87|23292.87|23292.87|23292.87|23292.87|23292.87|23292.87|0
1620136490000|2021-05-04 13:54:50|23288.61|23288.61|23284.34|23284.34|23288.61|23288.61|23284.34|23284.34|0
1620136500000|2021-05-04 13:55:00|23283.45|23283.45|23272.69|23272.69|23283.45|23283.45|23272.69|23272.69|0
1620136510000|2021-05-04 13:55:10|23271.39|23271.39|23277.06|23277.06|23277.06|23277.06|23268.43|23268.43|0
1620136520000|2021-05-04 13:55:20|23272.8|23272.8|23268.53|23268.53|23272.8|23272.8|23268.53|23268.53|0
1620136530000|2021-05-04 13:55:30|23269.29|23269.29|23269.29|23269.29|23269.29|23269.29|23269.29|23269.29|0
1620136540000|2021-05-04 13:55:40|23267.99|23267.99|23266.69|23266.69|23267.99|23267.99|23266.69|23266.69|0
1620136560000|2021-05-04 13:56:00|23263.93|23263.93|23263.87|23263.87|23266.53|23266.53|23263.87|23263.87|0
1620136570000|2021-05-04 13:56:10|23259.6|23259.6|23250.18|23250.18|23259.6|23259.6|23250.18|23250.18|0
1620136600000|2021-05-04 13:56:40|23245.92|23245.92|23245.92|23245.92|23245.92|23245.92|23245.92|23245.92|0
1620136610000|2021-05-04 13:56:50|23250.18|23250.18|23254.45|23254.45|23254.45|23254.45|23250.18|23250.18|0
1620136620000|2021-05-04 13:57:00|23252.93|23252.93|23252.05|23252.05|23253.69|23253.69|23252.05|23252.05|0
1620136630000|2021-05-04 13:57:10|23260.58|23260.58|23260.58|23260.58|23260.58|23260.58|23260.58|23260.58|0
1620136640000|2021-05-04 13:57:20|23261.46|23261.46|23270.46|23270.46|23270.46|23270.46|23261.46|23261.46|0
1620136650000|2021-05-04 13:57:30|23269.57|23269.57|23270.46|23270.46|23270.46|23270.46|23269.57|23269.57|0
1620136660000|2021-05-04 13:57:40|23266.19|23266.19|23259.22|23259.22|23266.19|23266.19|23259.22|23259.22|0
1620136690000|2021-05-04 13:58:10|23257.76|23257.76|23257.76|23257.76|23257.76|23257.76|23257.76|23257.76|0
1620136700000|2021-05-04 13:58:20|23259.06|23259.06|23262.61|23262.61|23262.61|23262.61|23259.06|23259.06|0
1620136730000|2021-05-04 13:58:50|23266.88|23266.88|23277.18|23277.18|23277.18|23277.18|23266.88|23266.88|0
1620136740000|2021-05-04 13:59:00|23278.48|23278.48|23278.48|23278.48|23278.48|23278.48|23278.48|23278.48|0
1620136750000|2021-05-04 13:59:10|23274.93|23274.93|23277.6|23277.6|23277.6|23277.6|23274.93|23274.93|0
1620136760000|2021-05-04 13:59:20|23274.93|23274.93|23274.93|23274.93|23274.93|23274.93|23274.93|23274.93|0
1620136770000|2021-05-04 13:59:30|23274.05|23274.05|23271.56|23271.56|23275.82|23275.82|23271.56|23271.56|0
1620136780000|2021-05-04 13:59:40|23267.29|23267.29|23267.29|23267.29|23267.29|23267.29|23267.29|23267.29|0
1620136790000|2021-05-04 13:59:50|23261.97|23261.97|23257.07|23257.07|23262.85|23262.85|23257.07|23257.07|0
1620136800000|2021-05-04 14:00:00|23265.6|23265.6|23262.09|23262.09|23265.6|23265.6|23261.34|23261.34|0
1620136810000|2021-05-04 14:00:10|23260.32|23260.32|23259.56|23259.56|23260.32|23260.32|23259.56|23259.56|0
1620136820000|2021-05-04 14:00:20|23258.67|23258.67|23271.32|23271.32|23271.32|23271.32|23258.67|23258.67|0
1620136830000|2021-05-04 14:00:30|23274.87|23274.87|23274.87|23274.87|23276.17|23276.17|23274.87|23274.87|0
1620136840000|2021-05-04 14:00:40|23279.14|23279.14|23280.6|23280.6|23280.6|23280.6|23279.14|23279.14|0
1620136860000|2021-05-04 14:01:00|23284.86|23284.86|23284.86|23284.86|23284.86|23284.86|23284.86|23284.86|0
1620136870000|2021-05-04 14:01:10|23283.56|23283.56|23287.08|23287.08|23288.44|23288.44|23283.56|23283.56|0
1620136890000|2021-05-04 14:01:30|23286.19|23286.19|23283.24|23283.24|23287.58|23287.58|23283.24|23283.24|0
1620136900000|2021-05-04 14:01:40|23281.94|23281.94|23281.94|23281.94|23281.94|23281.94|23281.94|23281.94|0
1620136920000|2021-05-04 14:02:00|23284.54|23284.54|23284.54|23284.54|23284.54|23284.54|23284.54|23284.54|0
1620136930000|2021-05-04 14:02:10|23297.34|23297.34|23297.34|23297.34|23297.34|23297.34|23297.34|23297.34|0
1620136940000|2021-05-04 14:02:20|23295.88|23295.88|23295.88|23295.88|23295.88|23295.88|23295.88|23295.88|0
1620136950000|2021-05-04 14:02:30|23297.4|23297.4|23297.4|23297.4|23297.4|23297.4|23297.4|23297.4|0
1620136960000|2021-05-04 14:02:40|23298.16|23298.16|23321.94|23321.94|23321.94|23321.94|23296.64|23296.64|0
1620136980000|2021-05-04 14:03:00|23324.61|23324.61|23326.95|23326.95|23327.27|23327.27|23324.61|23324.61|0
1620137000000|2021-05-04 14:03:20|23324.67|23324.67|23318.51|23318.51|23325.43|23325.43|23318.51|23318.51|0
1620137010000|2021-05-04 14:03:30|23317.62|23317.62|23316.32|23316.32|23317.62|23317.62|23316.32|23316.32|0
1620137040000|2021-05-04 14:04:00|23324.85|23324.85|23329.12|23329.12|23329.12|23329.12|23324.85|23324.85|0
1620137050000|2021-05-04 14:04:10|23331.78|23331.78|23340.31|23340.31|23340.31|23340.31|23331.78|23331.78|0
1620137060000|2021-05-04 14:04:20|23342.91|23342.91|23331.78|23331.78|23342.91|23342.91|23331.78|23331.78|0
1620137090000|2021-05-04 14:04:50|23335.33|23335.33|23338.14|23338.14|23338.14|23338.14|23335.33|23335.33|0
1620137100000|2021-05-04 14:05:00|23336.84|23336.84|23354.84|23354.84|23354.84|23354.84|23336.84|23336.84|0
1620137110000|2021-05-04 14:05:10|23359.11|23359.11|23369.94|23369.94|23369.94|23369.94|23359.11|23359.11|0
1620137120000|2021-05-04 14:05:20|23372.54|23372.54|23381.68|23381.68|23381.68|23381.68|23372.54|23372.54|0
1620137130000|2021-05-04 14:05:30|23377.42|23377.42|23377.42|23377.42|23377.42|23377.42|23377.42|23377.42|0
1620137140000|2021-05-04 14:05:40|23378.88|23378.88|23374.61|23374.61|23378.88|23378.88|23374.61|23374.61|0
1620137150000|2021-05-04 14:05:50|23376.38|23376.38|23375.08|23375.08|23376.38|23376.38|23375.08|23375.08|0
1620137160000|2021-05-04 14:06:00|23375.97|23375.97|23375.97|23375.97|23375.97|23375.97|23375.97|23375.97|0
1620137170000|2021-05-04 14:06:10|23374.2|23374.2|23360.3|23360.3|23374.2|23374.2|23360.3|23360.3|0
1620137190000|2021-05-04 14:06:30|23362.9|23362.9|23366.86|23366.86|23366.86|23366.86|23362.9|23362.9|0
1620137200000|2021-05-04 14:06:40|23368.16|23368.16|23376.7|23376.7|23376.7|23376.7|23368.16|23368.16|0
1620137210000|2021-05-04 14:06:50|23380.6|23380.6|23380.6|23380.6|23380.6|23380.6|23380.6|23380.6|0
1620137220000|2021-05-04 14:07:00|23383.63|23383.63|23390.29|23390.29|23390.29|23390.29|23383.63|23383.63|0
1620137250000|2021-05-04 14:07:30|23386.03|23386.03|23386.03|23386.03|23386.03|23386.03|23386.03|23386.03|0
1620137260000|2021-05-04 14:07:40|23373.59|23373.59|23379.07|23379.07|23379.07|23379.07|23373.59|23373.59|0
1620137270000|2021-05-04 14:07:50|23381.67|23381.67|23381.67|23381.67|23381.67|23381.67|23381.67|23381.67|0
1620137280000|2021-05-04 14:08:00|23385.94|23385.94|23387.24|23387.24|23387.24|23387.24|23385.94|23385.94|0
1620137290000|2021-05-04 14:08:10|23391.51|23391.51|23393.28|23393.28|23393.28|23393.28|23390.62|23390.62|0
1620137300000|2021-05-04 14:08:20|23394.8|23394.8|23399.64|23399.64|23399.64|23399.64|23394.8|23394.8|0
1620137310000|2021-05-04 14:08:30|23403.91|23403.91|23408.17|23408.17|23408.17|23408.17|23403.91|23403.91|0
1620137320000|2021-05-04 14:08:40|23403.91|23403.91|23402.13|23402.13|23403.91|23403.91|23402.13|23402.13|0
1620137330000|2021-05-04 14:08:50|23393.6|23393.6|23407.7|23407.7|23411.96|23411.96|23393.6|23393.6|0
1620137340000|2021-05-04 14:09:00|23414.8|23414.8|23415.68|23415.68|23415.68|23415.68|23414.8|23414.8|0
1620137350000|2021-05-04 14:09:10|23418.29|23418.29|23419.59|23419.59|23419.59|23419.59|23418.29|23418.29|0
1620137360000|2021-05-04 14:09:20|23425.8|23425.8|23439.58|23439.58|23439.58|23439.58|23425.8|23425.8|0
1620137370000|2021-05-04 14:09:30|23443.84|23443.84|23443.84|23443.84|23443.84|23443.84|23443.84|23443.84|0
1620137380000|2021-05-04 14:09:40|23434.74|23434.74|23436.99|23436.99|23436.99|23436.99|23434.74|23434.74|0
1620137390000|2021-05-04 14:09:50|23432.72|23432.72|23431.94|23431.94|23434.02|23434.02|23431.05|23431.05|0
1620137400000|2021-05-04 14:10:00|23430.16|23430.16|23425.28|23425.28|23432.38|23432.38|23425.28|23425.28|0
1620137410000|2021-05-04 14:10:10|23429.54|23429.54|23422.87|23422.87|23429.54|23429.54|23422.87|23422.87|0
1620137420000|2021-05-04 14:10:20|23424.65|23424.65|23424.65|23424.65|23427.25|23427.25|23424.65|23424.65|0
1620137430000|2021-05-04 14:10:30|23428.91|23428.91|23428.91|23428.91|23428.91|23428.91|23428.91|23428.91|0
1620137440000|2021-05-04 14:10:40|23428.16|23428.16|23428.16|23428.16|23428.16|23428.16|23428.16|23428.16|0
1620137450000|2021-05-04 14:10:50|23429.04|23429.04|23437.57|23437.57|23437.57|23437.57|23429.04|23429.04|0
1620137460000|2021-05-04 14:11:00|23434.91|23434.91|23434.91|23434.91|23434.91|23434.91|23434.91|23434.91|0
1620137470000|2021-05-04 14:11:10|23426.38|23426.38|23426.38|23426.38|23426.38|23426.38|23426.38|23426.38|0
1620137500000|2021-05-04 14:11:40|23434.91|23434.91|23439.01|23439.01|23448.77|23448.77|23434.91|23434.91|0
1620137510000|2021-05-04 14:11:50|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|23440.31|0
1620137520000|2021-05-04 14:12:00|23443.86|23443.86|23443.86|23443.86|23443.86|23443.86|23443.86|23443.86|0
1620137530000|2021-05-04 14:12:10|23435.33|23435.33|23435.33|23435.33|23435.33|23435.33|23435.33|23435.33|0
1620137540000|2021-05-04 14:12:20|23437.99|23437.99|23442.25|23442.25|23442.25|23442.25|23437.99|23437.99|0
1620137550000|2021-05-04 14:12:30|23437.99|23437.99|23440.95|23440.95|23440.95|23440.95|23436.69|23436.69|0
1620137560000|2021-05-04 14:12:40|23439.5|23439.5|23443.93|23443.93|23443.93|23443.93|23439.5|23439.5|0
1620137570000|2021-05-04 14:12:50|23442.48|23442.48|23442.48|23442.48|23442.48|23442.48|23442.48|23442.48|0
1620137580000|2021-05-04 14:13:00|23438.21|23438.21|23438.21|23438.21|23438.21|23438.21|23438.21|23438.21|0
1620137590000|2021-05-04 14:13:10|23434.66|23434.66|23423.52|23423.52|23434.66|23434.66|23414.05|23414.05|0
1620137610000|2021-05-04 14:13:30|23422.06|23422.06|23420.6|23420.6|23422.06|23422.06|23420.6|23420.6|0
1620137620000|2021-05-04 14:13:40|23419.15|23419.15|23419.15|23419.15|23419.15|23419.15|23419.15|23419.15|0
1620137630000|2021-05-04 14:13:50|23415.25|23415.25|23413.94|23413.94|23415.25|23415.25|23413.94|23413.94|0
1620137640000|2021-05-04 14:14:00|23416|23416|23415.56|23415.56|23418.16|23418.16|23415.56|23415.56|0
1620137650000|2021-05-04 14:14:10|23407.03|23407.03|23407.03|23407.03|23407.03|23407.03|23407.03|23407.03|0
1620137660000|2021-05-04 14:14:20|23405.25|23405.25|23411.29|23411.29|23411.29|23411.29|23405.25|23405.25|0
1620137670000|2021-05-04 14:14:30|23415.56|23415.56|23415.56|23415.56|23415.56|23415.56|23415.56|23415.56|0
1620137700000|2021-05-04 14:15:00|23413.28|23413.28|23413.28|23413.28|23413.28|23413.28|23413.28|23413.28|0
1620137710000|2021-05-04 14:15:10|23409.02|23409.02|23402.47|23402.47|23409.02|23409.02|23402.47|23402.47|0
1620137720000|2021-05-04 14:15:20|23403.77|23403.77|23401.11|23401.11|23403.77|23403.77|23401.11|23401.11|0
1620137730000|2021-05-04 14:15:30|23398.51|23398.51|23398.51|23398.51|23398.51|23398.51|23398.51|23398.51|0
1620137740000|2021-05-04 14:15:40|23389.98|23389.98|23381.45|23381.45|23389.98|23389.98|23381.45|23381.45|0
1620137750000|2021-05-04 14:15:50|23378.53|23378.53|23369.79|23369.79|23378.53|23378.53|23369.79|23369.79|0
1620137760000|2021-05-04 14:16:00|23371.57|23371.57|23371.57|23371.57|23371.57|23371.57|23371.57|23371.57|0
1620137770000|2021-05-04 14:16:10|23375.83|23375.83|23373.23|23373.23|23375.83|23375.83|23368.97|23368.97|0
1620137790000|2021-05-04 14:16:30|23368.97|23368.97|23368.97|23368.97|23368.97|23368.97|23368.97|23368.97|0
1620137800000|2021-05-04 14:16:40|23370.27|23370.27|23378.91|23378.91|23378.91|23378.91|23370.27|23370.27|0
1620137810000|2021-05-04 14:16:50|23380.68|23380.68|23382.2|23382.2|23382.96|23382.96|23380.68|23380.68|0
1620137820000|2021-05-04 14:17:00|23386.47|23386.47|23386.47|23386.47|23386.47|23386.47|23386.47|23386.47|0
1620137830000|2021-05-04 14:17:10|23382.2|23382.2|23382.2|23382.2|23382.2|23382.2|23382.2|23382.2|0
1620137840000|2021-05-04 14:17:20|23385.75|23385.75|23385.75|23385.75|23385.75|23385.75|23385.75|23385.75|0
1620137850000|2021-05-04 14:17:30|23388.66|23388.66|23382.94|23382.94|23388.66|23388.66|23382.94|23382.94|0
1620137860000|2021-05-04 14:17:40|23383.7|23383.7|23385.98|23385.98|23385.98|23385.98|23383.7|23383.7|0
1620137870000|2021-05-04 14:17:50|23384.68|23384.68|23385.98|23385.98|23387.75|23387.75|23384.68|23384.68|0
1620137880000|2021-05-04 14:18:00|23381.71|23381.71|23381.71|23381.71|23381.71|23381.71|23381.71|23381.71|0
1620137890000|2021-05-04 14:18:10|23379.94|23379.94|23379.94|23379.94|23379.94|23379.94|23379.94|23379.94|0
1620137900000|2021-05-04 14:18:20|23378.16|23378.16|23377.4|23377.4|23378.16|23378.16|23377.4|23377.4|0
1620137920000|2021-05-04 14:18:40|23373.14|23373.14|23364.6|23364.6|23373.14|23373.14|23364.6|23364.6|0
1620137950000|2021-05-04 14:19:10|23363.3|23363.3|23363.3|23363.3|23363.3|23363.3|23362|23362|0
1620137960000|2021-05-04 14:19:20|23371.84|23371.84|23373.61|23373.61|23373.61|23373.61|23371.84|23371.84|0
1620137970000|2021-05-04 14:19:30|23382.14|23382.14|23372.67|23372.67|23382.14|23382.14|23370.07|23370.07|0
1620137990000|2021-05-04 14:19:50|23371.22|23371.22|23371.22|23371.22|23371.22|23371.22|23371.22|23371.22|0
1620138000000|2021-05-04 14:20:00|23367.67|23367.67|23367.67|23367.67|23367.67|23367.67|23367.67|23367.67|0
1620138010000|2021-05-04 14:20:10|23366.15|23366.15|23366.15|23366.15|23366.15|23366.15|23366.15|23366.15|0
1620138020000|2021-05-04 14:20:20|23370.42|23370.42|23369.66|23369.66|23370.42|23370.42|23369.66|23369.66|0
1620138030000|2021-05-04 14:20:30|23373.92|23373.92|23375.38|23375.38|23375.38|23375.38|23373.92|23373.92|0
1620138040000|2021-05-04 14:20:40|23379.65|23379.65|23381.1|23381.1|23381.1|23381.1|23379.65|23379.65|0
1620138050000|2021-05-04 14:20:50|23381.99|23381.99|23381.99|23381.99|23381.99|23381.99|23381.99|23381.99|0
1620138070000|2021-05-04 14:21:10|23380.69|23380.69|23380.69|23380.69|23380.69|23380.69|23380.69|23380.69|0
1620138080000|2021-05-04 14:21:20|23381.58|23381.58|23381.58|23381.58|23381.58|23381.58|23381.58|23381.58|0
1620138100000|2021-05-04 14:21:40|23378.91|23378.91|23379.8|23379.8|23379.8|23379.8|23378.91|23378.91|0
1620138110000|2021-05-04 14:21:50|23375.54|23375.54|23375.54|23375.54|23375.54|23375.54|23375.54|23375.54|0
1620138120000|2021-05-04 14:22:00|23378.14|23378.14|23378.14|23378.14|23378.14|23378.14|23378.14|23378.14|0
1620138140000|2021-05-04 14:22:20|23379.59|23379.59|23379.59|23379.59|23379.59|23379.59|23379.59|23379.59|0
1620138150000|2021-05-04 14:22:30|23381.05|23381.05|23381.05|23381.05|23381.05|23381.05|23381.05|23381.05|0
1620138160000|2021-05-04 14:22:40|23380.16|23380.16|23381.05|23381.05|23381.05|23381.05|23380.16|23380.16|0
1620138180000|2021-05-04 14:23:00|23383.96|23383.96|23383.96|23383.96|23383.96|23383.96|23383.96|23383.96|0
1620138190000|2021-05-04 14:23:10|23384.85|23384.85|23389.12|23389.12|23389.12|23389.12|23384.85|23384.85|0
1620138200000|2021-05-04 14:23:20|23384.85|23384.85|23371.17|23371.17|23384.85|23384.85|23371.17|23371.17|0
1620138220000|2021-05-04 14:23:40|23370.41|23370.41|23370.41|23370.41|23374.67|23374.67|23368.89|23368.89|0
1620138250000|2021-05-04 14:24:10|23372.18|23372.18|23372.18|23372.18|23372.18|23372.18|23372.18|23372.18|0
1620138260000|2021-05-04 14:24:20|23369.58|23369.58|23369.58|23369.58|23369.58|23369.58|23369.58|23369.58|0
1620138290000|2021-05-04 14:24:50|23366.92|23366.92|23366.92|23366.92|23366.92|23366.92|23366.92|23366.92|0
1620138310000|2021-05-04 14:25:10|23371.19|23371.19|23371.19|23371.19|23371.19|23371.19|23371.19|23371.19|0
1620138320000|2021-05-04 14:25:20|23373.85|23373.85|23372.96|23372.96|23373.85|23373.85|23372.96|23372.96|0
1620138330000|2021-05-04 14:25:30|23374.42|23374.42|23378.68|23378.68|23378.68|23378.68|23374.42|23374.42|0
1620138340000|2021-05-04 14:25:40|23382.95|23382.95|23383.52|23383.52|23383.52|23383.52|23382.06|23382.06|0
1620138350000|2021-05-04 14:25:50|23385.79|23385.79|23385.03|23385.03|23385.79|23385.79|23384.28|23384.28|0
1620138380000|2021-05-04 14:26:20|23386.49|23386.49|23395.34|23395.34|23395.34|23395.34|23385.03|23385.03|0
1620138390000|2021-05-04 14:26:30|23397.12|23397.12|23405.28|23405.28|23405.28|23405.28|23397.12|23397.12|0
1620138400000|2021-05-04 14:26:40|23407.06|23407.06|23409.4|23409.4|23409.4|23409.4|23407.06|23407.06|0
1620138410000|2021-05-04 14:26:50|23411.18|23411.18|23412.69|23412.69|23412.69|23412.69|23411.18|23411.18|0
1620138420000|2021-05-04 14:27:00|23410.03|23410.03|23410.03|23410.03|23410.03|23410.03|23410.03|23410.03|0
1620138430000|2021-05-04 14:27:10|23413.93|23413.93|23416.38|23416.38|23416.38|23416.38|23413.72|23413.72|0
1620138450000|2021-05-04 14:27:30|23418.98|23418.98|23428.27|23428.27|23428.27|23428.27|23418.98|23418.98|0
1620138460000|2021-05-04 14:27:40|23426.82|23426.82|23431.37|23431.37|23431.37|23431.37|23426.82|23426.82|0
1620138470000|2021-05-04 14:27:50|23430.48|23430.48|23429.59|23429.59|23430.48|23430.48|23428.7|23428.7|0
1620138480000|2021-05-04 14:28:00|23428.7|23428.7|23428.7|23428.7|23428.7|23428.7|23428.7|23428.7|0
1620138490000|2021-05-04 14:28:10|23427.82|23427.82|23427.82|23427.82|23427.82|23427.82|23427.82|23427.82|0
1620138500000|2021-05-04 14:28:20|23431.72|23431.72|23435.99|23435.99|23435.99|23435.99|23431.72|23431.72|0
1620138510000|2021-05-04 14:28:30|23434.47|23434.47|23434.47|23434.47|23434.47|23434.47|23434.47|23434.47|0
1620138530000|2021-05-04 14:28:50|23430.57|23430.57|23424.24|23424.24|23430.57|23430.57|23424.24|23424.24|0
1620138540000|2021-05-04 14:29:00|23419.97|23419.97|23408.78|23408.78|23419.97|23419.97|23408.78|23408.78|0
1620138570000|2021-05-04 14:29:30|23413.22|23413.22|23413.22|23413.22|23413.22|23413.22|23413.22|23413.22|0
1620138590000|2021-05-04 14:29:50|23411.44|23411.44|23409.99|23409.99|23411.44|23411.44|23409.99|23409.99|0
1620138610000|2021-05-04 14:30:10|23405.72|23405.72|23405.72|23405.72|23405.72|23405.72|23405.72|23405.72|0
1620138620000|2021-05-04 14:30:20|23409.99|23409.99|23410.87|23410.87|23410.87|23410.87|23409.99|23409.99|0
1620138640000|2021-05-04 14:30:40|23406.61|23406.61|23406.61|23406.61|23406.61|23406.61|23406.61|23406.61|0
1620138660000|2021-05-04 14:31:00|23407.49|23407.49|23407.49|23407.49|23407.49|23407.49|23407.49|23407.49|0
1620138670000|2021-05-04 14:31:10|23406.61|23406.61|23406.61|23406.61|23406.61|23406.61|23406.61|23406.61|0
1620138680000|2021-05-04 14:31:20|23403.69|23403.69|23407.74|23407.74|23407.74|23407.74|23403.69|23403.69|0
1620138690000|2021-05-04 14:31:30|23406.99|23406.99|23407.74|23407.74|23407.74|23407.74|23406.99|23406.99|0
1620138700000|2021-05-04 14:31:40|23405.14|23405.14|23403.84|23403.84|23405.14|23405.14|23403.84|23403.84|0
1620138710000|2021-05-04 14:31:50|23405.62|23405.62|23403.84|23403.84|23405.62|23405.62|23403.84|23403.84|0
1620138720000|2021-05-04 14:32:00|23401.24|23401.24|23396.97|23396.97|23401.24|23401.24|23396.97|23396.97|0
1620138730000|2021-05-04 14:32:10|23398.75|23398.75|23398.75|23398.75|23398.75|23398.75|23398.75|23398.75|0
1620138740000|2021-05-04 14:32:20|23397.86|23397.86|23397.86|23397.86|23397.86|23397.86|23397.86|23397.86|0
1620138760000|2021-05-04 14:32:40|23396.09|23396.09|23396.09|23396.09|23396.09|23396.09|23396.09|23396.09|0
1620138780000|2021-05-04 14:33:00|23395.2|23395.2|23395.2|23395.2|23395.2|23395.2|23395.2|23395.2|0
1620138790000|2021-05-04 14:33:10|23394.31|23394.31|23390.05|23390.05|23394.31|23394.31|23390.05|23390.05|0
1620138800000|2021-05-04 14:33:20|23387.38|23387.38|23376.25|23376.25|23387.38|23387.38|23376.25|23376.25|0
1620138810000|2021-05-04 14:33:30|23374.73|23374.73|23373.43|23373.43|23374.73|23374.73|23373.43|23373.43|0
1620138830000|2021-05-04 14:33:50|23375.21|23375.21|23375.21|23375.21|23375.21|23375.21|23375.21|23375.21|0
1620138860000|2021-05-04 14:34:20|23379.47|23379.47|23379.47|23379.47|23379.47|23379.47|23379.47|23379.47|0
1620138890000|2021-05-04 14:34:50|23377.7|23377.7|23377.7|23377.7|23377.7|23377.7|23377.7|23377.7|0
1620138910000|2021-05-04 14:35:10|23375.93|23375.93|23374.62|23374.62|23375.93|23375.93|23374.62|23374.62|0
1620138920000|2021-05-04 14:35:20|23375.51|23375.51|23375.51|23375.51|23375.51|23375.51|23375.51|23375.51|0
1620138930000|2021-05-04 14:35:30|23384.93|23384.93|23380.66|23380.66|23384.93|23384.93|23380.66|23380.66|0
1620138940000|2021-05-04 14:35:40|23376.4|23376.4|23379.38|23379.38|23380.27|23380.27|23376.4|23376.4|0
1620138950000|2021-05-04 14:35:50|23375.11|23375.11|23373.34|23373.34|23375.11|23375.11|23373.34|23373.34|0
1620138960000|2021-05-04 14:36:00|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|23381.87|0
1620138970000|2021-05-04 14:36:10|23382.76|23382.76|23382.76|23382.76|23382.76|23382.76|23382.76|23382.76|0
1620138990000|2021-05-04 14:36:30|23379.72|23379.72|23379.09|23379.09|23379.72|23379.72|23378.21|23378.21|0
1620139000000|2021-05-04 14:36:40|23379.98|23379.98|23377.32|23377.32|23379.98|23379.98|23377.32|23377.32|0
1620139010000|2021-05-04 14:36:50|23373.05|23373.05|23367.75|23367.75|23376.28|23376.28|23367.75|23367.75|0
1620139020000|2021-05-04 14:37:00|23365.98|23365.98|23364.2|23364.2|23365.98|23365.98|23364.2|23364.2|0
1620139030000|2021-05-04 14:37:10|23368.47|23368.47|23364.2|23364.2|23368.47|23368.47|23364.2|23364.2|0
1620139040000|2021-05-04 14:37:20|23364.96|23364.96|23365.72|23365.72|23365.72|23365.72|23364.96|23364.96|0
1620139050000|2021-05-04 14:37:30|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|23367.24|0
1620139060000|2021-05-04 14:37:40|23366.35|23366.35|23366.35|23366.35|23366.35|23366.35|23366.35|23366.35|0
1620139070000|2021-05-04 14:37:50|23362.08|23362.08|23370.62|23370.62|23370.62|23370.62|23362.08|23362.08|0
1620139080000|2021-05-04 14:38:00|23369.73|23369.73|23368.84|23368.84|23369.73|23369.73|23368.84|23368.84|0
1620139090000|2021-05-04 14:38:10|23367.54|23367.54|23359.01|23359.01|23367.54|23367.54|23359.01|23359.01|0
1620139100000|2021-05-04 14:38:20|23360.78|23360.78|23359.48|23359.48|23360.78|23360.78|23359.48|23359.48|0
1620139110000|2021-05-04 14:38:30|23363.75|23363.75|23368.01|23368.01|23368.01|23368.01|23363.75|23363.75|0
1620139120000|2021-05-04 14:38:40|23368.9|23368.9|23363.75|23363.75|23368.9|23368.9|23363.75|23363.75|0
1620139140000|2021-05-04 14:39:00|23364.64|23364.64|23362.86|23362.86|23364.64|23364.64|23362.86|23362.86|0
1620139150000|2021-05-04 14:39:10|23364.32|23364.32|23364.32|23364.32|23364.32|23364.32|23364.32|23364.32|0
1620139160000|2021-05-04 14:39:20|23365.21|23365.21|23365.21|23365.21|23365.21|23365.21|23365.21|23365.21|0
1620139170000|2021-05-04 14:39:30|23366.66|23366.66|23379.46|23379.46|23379.46|23379.46|23366.66|23366.66|0
1620139180000|2021-05-04 14:39:40|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|0
1620139200000|2021-05-04 14:40:00|23382.12|23382.12|23383.9|23383.9|23383.9|23383.9|23382.12|23382.12|0
1620139210000|2021-05-04 14:40:10|23385.41|23385.41|23386.3|23386.3|23386.3|23386.3|23385.41|23385.41|0
1620139230000|2021-05-04 14:40:30|23392.13|23392.13|23389.21|23389.21|23392.13|23392.13|23389.21|23389.21|0
1620139240000|2021-05-04 14:40:40|23393.65|23393.65|23402.18|23402.18|23402.18|23402.18|23393.65|23393.65|0
1620139250000|2021-05-04 14:40:50|23403.07|23403.07|23403.07|23403.07|23403.07|23403.07|23403.07|23403.07|0
1620139270000|2021-05-04 14:41:10|23404.59|23404.59|23404.59|23404.59|23404.59|23404.59|23404.59|23404.59|0
1620139290000|2021-05-04 14:41:30|23405.47|23405.47|23405.47|23405.47|23405.47|23405.47|23405.47|23405.47|0
1620139300000|2021-05-04 14:41:40|23406.36|23406.36|23407.25|23407.25|23407.25|23407.25|23406.36|23406.36|0
1620139310000|2021-05-04 14:41:50|23404.59|23404.59|23402.81|23402.81|23404.59|23404.59|23402.81|23402.81|0
1620139320000|2021-05-04 14:42:00|23401.04|23401.04|23401.92|23401.92|23401.92|23401.92|23401.04|23401.04|0
1620139330000|2021-05-04 14:42:10|23401.17|23401.17|23401.17|23401.17|23401.17|23401.17|23401.17|23401.17|0
1620139350000|2021-05-04 14:42:30|23396.9|23396.9|23395.13|23395.13|23396.9|23396.9|23395.13|23395.13|0
1620139360000|2021-05-04 14:42:40|23393.35|23393.35|23393.35|23393.35|23393.35|23393.35|23393.35|23393.35|0
1620139380000|2021-05-04 14:43:00|23396.38|23396.38|23398.16|23398.16|23398.16|23398.16|23396.38|23396.38|0
1620139400000|2021-05-04 14:43:20|23396.86|23396.86|23394.26|23394.26|23396.86|23396.86|23394.26|23394.26|0
1620139410000|2021-05-04 14:43:30|23396.86|23396.86|23404.86|23404.86|23404.86|23404.86|23396.86|23396.86|0
1620139420000|2021-05-04 14:43:40|23405.74|23405.74|23405.74|23405.74|23405.74|23405.74|23405.74|23405.74|0
1620139440000|2021-05-04 14:44:00|23407.2|23407.2|23406.31|23406.31|23407.2|23407.2|23406.31|23406.31|0
1620139450000|2021-05-04 14:44:10|23405.43|23405.43|23405.43|23405.43|23405.43|23405.43|23405.43|23405.43|0
1620139460000|2021-05-04 14:44:20|23406.31|23406.31|23410.58|23410.58|23410.58|23410.58|23406.31|23406.31|0
1620139480000|2021-05-04 14:44:40|23412.04|23412.04|23412.04|23412.04|23412.04|23412.04|23412.04|23412.04|0
1620139490000|2021-05-04 14:44:50|23409.43|23409.43|23409.43|23409.43|23409.43|23409.43|23409.43|23409.43|0
1620139500000|2021-05-04 14:45:00|23410.74|23410.74|23410.74|23410.74|23410.74|23410.74|23410.74|23410.74|0
1620139510000|2021-05-04 14:45:10|23411.21|23411.21|23409.43|23409.43|23411.21|23411.21|23409.43|23409.43|0
1620139520000|2021-05-04 14:45:20|23405.17|23405.17|23405.17|23405.17|23405.17|23405.17|23405.17|23405.17|0
1620139540000|2021-05-04 14:45:40|23406.94|23406.94|23399.86|23399.86|23406.94|23406.94|23398.34|23398.34|0
1620139550000|2021-05-04 14:45:50|23401.38|23401.38|23401.38|23401.38|23401.38|23401.38|23401.38|23401.38|0
1620139570000|2021-05-04 14:46:10|23398.71|23398.71|23395.75|23395.75|23400.02|23400.02|23395.75|23395.75|0
1620139580000|2021-05-04 14:46:20|23393.97|23393.97|23393.97|23393.97|23393.97|23393.97|23393.97|23393.97|0
1620139600000|2021-05-04 14:46:40|23395.43|23395.43|23396.89|23396.89|23396.89|23396.89|23395.43|23395.43|0
1620139610000|2021-05-04 14:46:50|23397.78|23397.78|23397.78|23397.78|23397.78|23397.78|23397.78|23397.78|0
1620139620000|2021-05-04 14:47:00|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|0
1620139660000|2021-05-04 14:47:40|23401.58|23401.58|23401.58|23401.58|23401.58|23401.58|23401.58|23401.58|0
1620139670000|2021-05-04 14:47:50|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|0
1620139720000|2021-05-04 14:48:40|23401.58|23401.58|23398.91|23398.91|23401.58|23401.58|23398.91|23398.91|0
1620139730000|2021-05-04 14:48:50|23403.18|23403.18|23401.74|23401.74|23403.18|23403.18|23393.76|23393.76|0
1620139740000|2021-05-04 14:49:00|23402.63|23402.63|23398.82|23398.82|23402.63|23402.63|23397.94|23397.94|0
1620139760000|2021-05-04 14:49:20|23407.36|23407.36|23409.13|23409.13|23409.13|23409.13|23407.36|23407.36|0
1620139800000|2021-05-04 14:50:00|23396.33|23396.33|23394.82|23394.82|23396.33|23396.33|23394.82|23394.82|0
1620139810000|2021-05-04 14:50:10|23393.04|23393.04|23392.15|23392.15|23393.04|23393.04|23392.15|23392.15|0
1620139820000|2021-05-04 14:50:20|23389.24|23389.24|23389.24|23389.24|23389.24|23389.24|23389.24|23389.24|0
1620139830000|2021-05-04 14:50:30|23386.58|23386.58|23386.58|23386.58|23386.58|23386.58|23386.58|23386.58|0
1620139840000|2021-05-04 14:50:40|23385.82|23385.82|23389.81|23389.81|23389.81|23389.81|23385.82|23385.82|0
1620139850000|2021-05-04 14:50:50|23388.35|23388.35|23388.35|23388.35|23388.35|23388.35|23388.35|23388.35|0
1620139860000|2021-05-04 14:51:00|23389.24|23389.24|23393.19|23393.19|23394.08|23394.08|23388.35|23388.35|0
1620139870000|2021-05-04 14:51:10|23392.3|23392.3|23391.41|23391.41|23392.3|23392.3|23391.41|23391.41|0
1620139880000|2021-05-04 14:51:20|23387.15|23387.15|23387.15|23387.15|23387.15|23387.15|23387.15|23387.15|0
1620139910000|2021-05-04 14:51:50|23391.41|23391.41|23387.87|23387.87|23391.41|23391.41|23387.87|23387.87|0
1620139920000|2021-05-04 14:52:00|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|23383.6|0
1620139960000|2021-05-04 14:52:40|23384.9|23384.9|23389.17|23389.17|23389.17|23389.17|23384.9|23384.9|0
1620139970000|2021-05-04 14:52:50|23385.27|23385.27|23385.27|23385.27|23385.27|23385.27|23385.27|23385.27|0
1620139980000|2021-05-04 14:53:00|23381.01|23381.01|23376.74|23376.74|23381.01|23381.01|23376.74|23376.74|0
1620140000000|2021-05-04 14:53:20|23375.44|23375.44|23378.1|23378.1|23378.1|23378.1|23375.44|23375.44|0
1620140010000|2021-05-04 14:53:30|23379.88|23379.88|23379.88|23379.88|23379.88|23379.88|23379.88|23379.88|0
1620140040000|2021-05-04 14:54:00|23388.41|23388.41|23388.41|23388.41|23388.41|23388.41|23388.41|23388.41|0
1620140050000|2021-05-04 14:54:10|23391.01|23391.01|23391.77|23391.77|23391.77|23391.77|23391.01|23391.01|0
1620140060000|2021-05-04 14:54:20|23390.88|23390.88|23390.88|23390.88|23390.88|23390.88|23390.88|23390.88|0
1620140070000|2021-05-04 14:54:30|23391.64|23391.64|23391.64|23391.64|23391.64|23391.64|23391.64|23391.64|0
1620140100000|2021-05-04 14:55:00|23392.53|23392.53|23391.23|23391.23|23392.53|23392.53|23391.23|23391.23|0
1620140110000|2021-05-04 14:55:10|23392.11|23392.11|23387.85|23387.85|23392.11|23392.11|23387.85|23387.85|0
1620140120000|2021-05-04 14:55:20|23388.73|23388.73|23388.73|23388.73|23388.73|23388.73|23388.73|23388.73|0
1620140140000|2021-05-04 14:55:40|23389.49|23389.49|23389.49|23389.49|23389.49|23389.49|23389.49|23389.49|0
1620140150000|2021-05-04 14:55:50|23393.76|23393.76|23394.65|23394.65|23394.65|23394.65|23393.76|23393.76|0
1620140170000|2021-05-04 14:56:10|23393.89|23393.89|23393.89|23393.89|23393.89|23393.89|23393.89|23393.89|0
1620140180000|2021-05-04 14:56:20|23395.66|23395.66|23399.93|23399.93|23399.93|23399.93|23395.66|23395.66|0
1620140190000|2021-05-04 14:56:30|23401.23|23401.23|23401.23|23401.23|23401.23|23401.23|23401.23|23401.23|0
1620140200000|2021-05-04 14:56:40|23401.99|23401.99|23401.99|23401.99|23401.99|23401.99|23401.99|23401.99|0
1620140210000|2021-05-04 14:56:50|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|23400.69|0
1620140220000|2021-05-04 14:57:00|23401.45|23401.45|23402.96|23402.96|23402.96|23402.96|23401.45|23401.45|0
1620140240000|2021-05-04 14:57:20|23401.19|23401.19|23401.19|23401.19|23401.19|23401.19|23401.19|23401.19|0
1620140250000|2021-05-04 14:57:30|23401.95|23401.95|23398.78|23398.78|23401.95|23401.95|23398.78|23398.78|0
1620140280000|2021-05-04 14:58:00|23397.48|23397.48|23397.48|23397.48|23397.48|23397.48|23396.18|23396.18|0
1620140290000|2021-05-04 14:58:10|23400.4|23400.4|23400.4|23400.4|23400.4|23400.4|23400.4|23400.4|0
1620140300000|2021-05-04 14:58:20|23403.95|23403.95|23408.38|23408.38|23408.38|23408.38|23403.95|23403.95|0
1620140310000|2021-05-04 14:58:30|23406.61|23406.61|23403.95|23403.95|23406.61|23406.61|23403.95|23403.95|0
1620140330000|2021-05-04 14:58:50|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|0
1620140340000|2021-05-04 14:59:00|23398.79|23398.79|23396.39|23396.39|23398.79|23398.79|23396.39|23396.39|0
1620140370000|2021-05-04 14:59:30|23397.69|23397.69|23396.43|23396.43|23397.69|23397.69|23394.65|23394.65|0
1620140400000|2021-05-04 15:00:00|23392.16|23392.16|23388.61|23388.61|23392.16|23392.16|23388.61|23388.61|0
1620140410000|2021-05-04 15:00:10|23387.73|23387.73|23387.73|23387.73|23387.73|23387.73|23387.73|23387.73|0
1620140440000|2021-05-04 15:00:40|23386.84|23386.84|23386.84|23386.84|23386.84|23386.84|23386.84|23386.84|0
1620140450000|2021-05-04 15:00:50|23382.57|23382.57|23382.57|23382.57|23382.57|23382.57|23382.57|23382.57|0
1620140460000|2021-05-04 15:01:00|23378.31|23378.31|23378.31|23378.31|23378.31|23378.31|23378.31|23378.31|0
1620140470000|2021-05-04 15:01:10|23379.07|23379.07|23374.8|23374.8|23379.07|23379.07|23374.8|23374.8|0
1620140480000|2021-05-04 15:01:20|23373.5|23373.5|23374.8|23374.8|23374.8|23374.8|23373.5|23373.5|0
1620140490000|2021-05-04 15:01:30|23366.27|23366.27|23366.27|23366.27|23366.27|23366.27|23366.27|23366.27|0
1620140500000|2021-05-04 15:01:40|23368.04|23368.04|23372.31|23372.31|23372.31|23372.31|23368.04|23368.04|0
1620140520000|2021-05-04 15:02:00|23373.61|23373.61|23373.61|23373.61|23373.61|23373.61|23373.61|23373.61|0
1620140530000|2021-05-04 15:02:10|23372.31|23372.31|23372.31|23372.31|23372.31|23372.31|23372.31|23372.31|0
1620140540000|2021-05-04 15:02:20|23373.07|23373.07|23373.07|23373.07|23373.07|23373.07|23373.07|23373.07|0
1620140550000|2021-05-04 15:02:30|23372.31|23372.31|23372.31|23372.31|23372.31|23372.31|23372.31|23372.31|0
1620140560000|2021-05-04 15:02:40|23376.57|23376.57|23379.24|23379.24|23379.24|23379.24|23376.57|23376.57|0
1620140580000|2021-05-04 15:03:00|23377.46|23377.46|23377.46|23377.46|23377.46|23377.46|23377.46|23377.46|0
1620140590000|2021-05-04 15:03:10|23374.8|23374.8|23373.91|23373.91|23374.8|23374.8|23373.91|23373.91|0
1620140610000|2021-05-04 15:03:30|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|23369.65|0
1620140620000|2021-05-04 15:03:40|23365.38|23365.38|23365.38|23365.38|23365.38|23365.38|23365.38|23365.38|0
1620140630000|2021-05-04 15:03:50|23363.61|23363.61|23364.3|23364.3|23364.3|23364.3|23362.85|23362.85|0
1620140640000|2021-05-04 15:04:00|23361.64|23361.64|23361.64|23361.64|23361.64|23361.64|23361.64|23361.64|0
1620140700000|2021-05-04 15:05:00|23362.4|23362.4|23361.51|23361.51|23362.4|23362.4|23361.51|23361.51|0
1620140720000|2021-05-04 15:05:20|23357.25|23357.25|23356.36|23356.36|23357.25|23357.25|23356.36|23356.36|0
1620140740000|2021-05-04 15:05:40|23355.47|23355.47|23351.21|23351.21|23355.47|23355.47|23351.21|23351.21|0
1620140750000|2021-05-04 15:05:50|23352.1|23352.1|23352.1|23352.1|23352.1|23352.1|23352.1|23352.1|0
1620140790000|2021-05-04 15:06:30|23351.34|23351.34|23350.58|23350.58|23351.34|23351.34|23350.58|23350.58|0
1620140820000|2021-05-04 15:07:00|23346.31|23346.31|23339.3|23339.3|23346.31|23346.31|23338.67|23338.67|0
1620140840000|2021-05-04 15:07:20|23343.56|23343.56|23344.32|23344.32|23344.45|23344.45|23343.56|23343.56|0
1620140850000|2021-05-04 15:07:30|23345.78|23345.78|23338.13|23338.13|23346.67|23346.67|23338.13|23338.13|0
1620140860000|2021-05-04 15:07:40|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|0
1620140890000|2021-05-04 15:08:10|23335.33|23335.33|23335.33|23335.33|23335.33|23335.33|23335.33|23335.33|0
1620140900000|2021-05-04 15:08:20|23336.63|23336.63|23340.53|23340.53|23340.53|23340.53|23336.63|23336.63|0
1620140910000|2021-05-04 15:08:30|23336.26|23336.26|23336.26|23336.26|23336.26|23336.26|23336.26|23336.26|0
1620140920000|2021-05-04 15:08:40|23340.53|23340.53|23338.75|23338.75|23341.42|23341.42|23338.75|23338.75|0
1620140930000|2021-05-04 15:08:50|23340.05|23340.05|23340.05|23340.05|23340.05|23340.05|23340.05|23340.05|0
1620140970000|2021-05-04 15:09:30|23345.08|23345.08|23363.44|23363.44|23363.44|23363.44|23345.08|23345.08|0
1620141000000|2021-05-04 15:10:00|23366.05|23366.05|23365.16|23365.16|23366.05|23366.05|23365.16|23365.16|0
1620141010000|2021-05-04 15:10:10|23364.27|23364.27|23364.27|23364.27|23364.27|23364.27|23364.27|23364.27|0
1620141020000|2021-05-04 15:10:20|23365.57|23365.57|23365.57|23365.57|23365.57|23365.57|23365.57|23365.57|0
1620141040000|2021-05-04 15:10:40|23364.68|23364.68|23364.68|23364.68|23364.68|23364.68|23364.68|23364.68|0
1620141050000|2021-05-04 15:10:50|23367.29|23367.29|23358.96|23358.96|23367.29|23367.29|23358.96|23358.96|0
1620141060000|2021-05-04 15:11:00|23357.5|23357.5|23352.25|23352.25|23357.5|23357.5|23352.25|23352.25|0
1620141080000|2021-05-04 15:11:20|23350.47|23350.47|23339.34|23339.34|23350.47|23350.47|23339.34|23339.34|0
1620141120000|2021-05-04 15:12:00|23335.07|23335.07|23335.07|23335.07|23335.07|23335.07|23335.07|23335.07|0
1620141130000|2021-05-04 15:12:10|23326.54|23326.54|23324.77|23324.77|23326.54|23326.54|23324.77|23324.77|0
1620141140000|2021-05-04 15:12:20|23323.88|23323.88|23314.05|23314.05|23323.88|23323.88|23314.05|23314.05|0
1620141150000|2021-05-04 15:12:30|23305.52|23305.52|23293.33|23293.33|23305.52|23305.52|23293.33|23293.33|0
1620141160000|2021-05-04 15:12:40|23289.43|23289.43|23284.36|23284.36|23289.43|23289.43|23283.73|23283.73|0
1620141170000|2021-05-04 15:12:50|23280.1|23280.1|23275.83|23275.83|23280.1|23280.1|23275.83|23275.83|0
1620141190000|2021-05-04 15:13:10|23274.94|23274.94|23262.99|23262.99|23274.94|23274.94|23262.99|23262.99|0
1620141200000|2021-05-04 15:13:20|23258.72|23258.72|23254.82|23254.82|23258.72|23258.72|23254.82|23254.82|0
1620141210000|2021-05-04 15:13:30|23249.5|23249.5|23247.72|23247.72|23249.5|23249.5|23247.72|23247.72|0
1620141220000|2021-05-04 15:13:40|23251.99|23251.99|23252.25|23252.25|23253.76|23253.76|23251.99|23251.99|0
1620141230000|2021-05-04 15:13:50|23251.49|23251.49|23246.34|23246.34|23251.49|23251.49|23246.34|23246.34|0
1620141240000|2021-05-04 15:14:00|23242.07|23242.07|23211.7|23211.7|23242.07|23242.07|23211.7|23211.7|0
1620141250000|2021-05-04 15:14:10|23209.64|23209.64|23207.87|23207.87|23209.64|23209.64|23203.6|23203.6|0
1620141270000|2021-05-04 15:14:30|23206.98|23206.98|23206.98|23206.98|23206.98|23206.98|23206.98|23206.98|0
1620141280000|2021-05-04 15:14:40|23202.71|23202.71|23198.45|23198.45|23202.71|23202.71|23198.45|23198.45|0
1620141290000|2021-05-04 15:14:50|23197.15|23197.15|23197.91|23197.91|23197.91|23197.91|23197.15|23197.15|0
1620141300000|2021-05-04 15:15:00|23196.13|23196.13|23194.83|23194.83|23196.13|23196.13|23194.83|23194.83|0
1620141310000|2021-05-04 15:15:10|23191.92|23191.92|23180.01|23180.01|23192.8|23192.8|23174.85|23174.85|0
1620141330000|2021-05-04 15:15:30|23175.74|23175.74|23169.53|23169.53|23175.74|23175.74|23169.53|23169.53|0
1620141340000|2021-05-04 15:15:40|23167.76|23167.76|23166.45|23166.45|23167.76|23167.76|23166.45|23166.45|0
1620141360000|2021-05-04 15:16:00|23162.19|23162.19|23158.29|23158.29|23162.19|23162.19|23158.29|23158.29|0
1620141380000|2021-05-04 15:16:20|23166.82|23166.82|23162.55|23162.55|23166.82|23166.82|23162.55|23162.55|0
1620141390000|2021-05-04 15:16:30|23157.4|23157.4|23157.4|23157.4|23157.4|23157.4|23157.4|23157.4|0
1620141400000|2021-05-04 15:16:40|23160.06|23160.06|23160.06|23160.06|23160.06|23160.06|23160.06|23160.06|0
1620141410000|2021-05-04 15:16:50|23164.33|23164.33|23168.76|23168.76|23168.76|23168.76|23164.33|23164.33|0
1620141420000|2021-05-04 15:17:00|23170.06|23170.06|23161.75|23161.75|23170.06|23170.06|23161.75|23161.75|0
1620141430000|2021-05-04 15:17:10|23160.86|23160.86|23155.71|23155.71|23161.75|23161.75|23155.71|23155.71|0
1620141440000|2021-05-04 15:17:20|23154.82|23154.82|23153.93|23153.93|23154.82|23154.82|23153.93|23153.93|0
1620141450000|2021-05-04 15:17:30|23155.23|23155.23|23152.48|23152.48|23155.23|23155.23|23152.48|23152.48|0
1620141470000|2021-05-04 15:17:50|23156.74|23156.74|23149.67|23149.67|23156.74|23156.74|23148.21|23148.21|0
1620141480000|2021-05-04 15:18:00|23147.01|23147.01|23143.04|23143.04|23147.01|23147.01|23143.04|23143.04|0
1620141500000|2021-05-04 15:18:20|23144.82|23144.82|23143.04|23143.04|23144.82|23144.82|23143.04|23143.04|0
1620141510000|2021-05-04 15:18:30|23142.16|23142.16|23137|23137|23142.16|23142.16|23132.74|23132.74|0
1620141520000|2021-05-04 15:18:40|23136.24|23136.24|23136.24|23136.24|23140.51|23140.51|23127.71|23127.71|0
1620141530000|2021-05-04 15:18:50|23140.51|23140.51|23143.48|23143.48|23152.01|23152.01|23140.51|23140.51|0
1620141540000|2021-05-04 15:19:00|23144.93|23144.93|23168.78|23168.78|23170.38|23170.38|23144.93|23144.93|0
1620141550000|2021-05-04 15:19:10|23174.82|23174.82|23166.54|23166.54|23174.82|23174.82|23163.25|23163.25|0
1620141560000|2021-05-04 15:19:20|23165.78|23165.78|23162.23|23162.23|23165.78|23165.78|23162.23|23162.23|0
1620141580000|2021-05-04 15:19:40|23157.97|23157.97|23157.97|23157.97|23157.97|23157.97|23157.97|23157.97|0
1620141590000|2021-05-04 15:19:50|23162.23|23162.23|23162.23|23162.23|23162.23|23162.23|23162.23|23162.23|0
1620141600000|2021-05-04 15:20:00|23161.48|23161.48|23159.57|23159.57|23162.23|23162.23|23159.57|23159.57|0
1620141610000|2021-05-04 15:20:10|23151.04|23151.04|23151.04|23151.04|23151.04|23151.04|23151.04|23151.04|0
1620141620000|2021-05-04 15:20:20|23148.38|23148.38|23148.38|23148.38|23148.38|23148.38|23148.38|23148.38|0
1620141630000|2021-05-04 15:20:30|23147.49|23147.49|23148.95|23148.95|23148.95|23148.95|23147.49|23147.49|0
1620141650000|2021-05-04 15:20:50|23136.15|23136.15|23132.04|23132.04|23136.15|23136.15|23131.88|23131.88|0
1620141660000|2021-05-04 15:21:00|23126.89|23126.89|23126.89|23126.89|23126.89|23126.89|23126.89|23126.89|0
1620141670000|2021-05-04 15:21:10|23126|23126|23126|23126|23126|23126|23126|23126|0
1620141680000|2021-05-04 15:21:20|23127.77|23127.77|23129.55|23129.55|23130.44|23130.44|23127.77|23127.77|0
1620141690000|2021-05-04 15:21:30|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|23131.01|0
1620141700000|2021-05-04 15:21:40|23139.54|23139.54|23139.54|23139.54|23139.54|23139.54|23139.54|23139.54|0
1620141710000|2021-05-04 15:21:50|23141.31|23141.31|23142.83|23142.83|23142.83|23142.83|23141.31|23141.31|0
1620141720000|2021-05-04 15:22:00|23143.72|23143.72|23144.48|23144.48|23144.48|23144.48|23143.72|23143.72|0
1620141730000|2021-05-04 15:22:10|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|23145.78|0
1620141740000|2021-05-04 15:22:20|23138.85|23138.85|23130.36|23130.36|23138.85|23138.85|23130.36|23130.36|0
1620141760000|2021-05-04 15:22:40|23117.56|23117.56|23118.32|23118.32|23126.09|23126.09|23117.56|23117.56|0
1620141770000|2021-05-04 15:22:50|23122.59|23122.59|23121.7|23121.7|23122.59|23122.59|23121.7|23121.7|0
1620141790000|2021-05-04 15:23:10|23134.5|23134.5|23130.23|23130.23|23138.76|23138.76|23130.23|23130.23|0
1620141800000|2021-05-04 15:23:20|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|23132.01|0
1620141820000|2021-05-04 15:23:40|23132.89|23132.89|23132.89|23132.89|23132.89|23132.89|23132.89|23132.89|0
1620141840000|2021-05-04 15:24:00|23137.16|23137.16|23122.04|23122.04|23137.16|23137.16|23122.04|23122.04|0
1620141850000|2021-05-04 15:24:10|23121.16|23121.16|23123.56|23123.56|23127.83|23127.83|23121.16|23121.16|0
1620141860000|2021-05-04 15:24:20|23121.29|23121.29|23119.23|23119.23|23122.04|23122.04|23117.78|23117.78|0
1620141870000|2021-05-04 15:24:30|23123.5|23123.5|23124.26|23124.26|23124.26|23124.26|23121.98|23121.98|0
1620141880000|2021-05-04 15:24:40|23125.02|23125.02|23125.02|23125.02|23125.02|23125.02|23125.02|23125.02|0
1620141890000|2021-05-04 15:24:50|23119.39|23119.39|23109.29|23109.29|23119.39|23119.39|23109.29|23109.29|0
1620141900000|2021-05-04 15:25:00|23108.53|23108.53|23109.29|23109.29|23109.29|23109.29|23108.53|23108.53|0
1620141910000|2021-05-04 15:25:10|23107.99|23107.99|23106.39|23106.39|23110.65|23110.65|23103.73|23103.73|0
1620141920000|2021-05-04 15:25:20|23114.92|23114.92|23111.37|23111.37|23114.92|23114.92|23111.37|23111.37|0
1620141930000|2021-05-04 15:25:30|23109.6|23109.6|23095.5|23095.5|23109.6|23109.6|23094.61|23094.61|0
1620141950000|2021-05-04 15:25:50|23094.61|23094.61|23092.96|23092.96|23094.61|23094.61|23092.96|23092.96|0
1620141960000|2021-05-04 15:26:00|23092.21|23092.21|23104.29|23104.29|23104.29|23104.29|23092.21|23092.21|0
1620141970000|2021-05-04 15:26:10|23101.62|23101.62|23110.89|23110.89|23110.89|23110.89|23101.62|23101.62|0
1620141980000|2021-05-04 15:26:20|23111.77|23111.77|23115.07|23115.07|23115.07|23115.07|23111.77|23111.77|0
1620141990000|2021-05-04 15:26:30|23117.56|23117.56|23122.58|23122.58|23123.6|23123.6|23117.56|23117.56|0
1620142020000|2021-05-04 15:27:00|23118.32|23118.32|23113.29|23113.29|23118.32|23118.32|23113.29|23113.29|0
1620142030000|2021-05-04 15:27:10|23114.59|23114.59|23118.86|23118.86|23118.86|23118.86|23114.59|23114.59|0
1620142040000|2021-05-04 15:27:20|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|23115.94|0
1620142050000|2021-05-04 15:27:30|23114.17|23114.17|23113.28|23113.28|23114.17|23114.17|23113.28|23113.28|0
1620142060000|2021-05-04 15:27:40|23111.51|23111.51|23107.24|23107.24|23111.51|23111.51|23107.24|23107.24|0
1620142070000|2021-05-04 15:27:50|23111.51|23111.51|23114|23114|23115.77|23115.77|23111.51|23111.51|0
1620142080000|2021-05-04 15:28:00|23114.89|23114.89|23115.99|23115.99|23115.99|23115.99|23114.47|23114.47|0
1620142090000|2021-05-04 15:28:10|23120.26|23120.26|23125|23125|23125|23125|23118.74|23118.74|0
1620142100000|2021-05-04 15:28:20|23123.48|23123.48|23125.97|23125.97|23126.86|23126.86|23122.59|23122.59|0
1620142110000|2021-05-04 15:28:30|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|23121.7|0
1620142120000|2021-05-04 15:28:40|23125.97|23125.97|23128.63|23128.63|23128.63|23128.63|23125.97|23125.97|0
1620142130000|2021-05-04 15:28:50|23120.1|23120.1|23119.04|23119.04|23122.59|23122.59|23114.95|23114.95|0
1620142140000|2021-05-04 15:29:00|23120.34|23120.34|23118.54|23118.54|23124.11|23124.11|23118.54|23118.54|0
1620142150000|2021-05-04 15:29:10|23122.81|23122.81|23122.81|23122.81|23122.81|23122.81|23122.81|23122.81|0
1620142160000|2021-05-04 15:29:20|23124.11|23124.11|23111.31|23111.31|23124.11|23124.11|23109.79|23109.79|0
1620142170000|2021-05-04 15:29:30|23109.85|23109.85|23102.54|23102.54|23114.12|23114.12|23102.54|23102.54|0
1620142180000|2021-05-04 15:29:40|23104.05|23104.05|23106.97|23106.97|23112.75|23112.75|23102.54|23102.54|0
1620142190000|2021-05-04 15:29:50|23106.21|23106.21|23116.44|23116.44|23122.88|23122.88|23103.27|23103.27|0
1620198910000|2021-05-05 07:15:10|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|23186.69|0
1620198920000|2021-05-05 07:15:20|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|23190.95|0
1620198970000|2021-05-05 07:16:10|23182.68|23182.68|23182.68|23182.68|23182.68|23182.68|23182.68|23182.68|0
1620199030000|2021-05-05 07:17:10|23186.94|23186.94|23186.94|23186.94|23186.94|23186.94|23186.94|23186.94|0
1620199070000|2021-05-05 07:17:50|23194.04|23194.04|23194.04|23194.04|23194.04|23194.04|23194.04|23194.04|0
1620199110000|2021-05-05 07:18:30|23185.51|23185.51|23185.51|23185.51|23185.51|23185.51|23185.51|23185.51|0
1620199140000|2021-05-05 07:19:00|23198.31|23198.31|23198.31|23198.31|23198.31|23198.31|23198.31|23198.31|0
1620199180000|2021-05-05 07:19:40|23202.57|23202.57|23202.57|23202.57|23202.57|23202.57|23202.57|23202.57|0
1620199200000|2021-05-05 07:20:00|23208.78|23208.78|23217.89|23217.89|23217.89|23217.89|23208.78|23208.78|0
1620199210000|2021-05-05 07:20:10|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|23222.15|0
1620199230000|2021-05-05 07:20:30|23226.42|23226.42|23226.42|23226.42|23226.42|23226.42|23226.42|23226.42|0
1620199300000|2021-05-05 07:21:40|23228.19|23228.19|23228.19|23228.19|23228.19|23228.19|23228.19|23228.19|0
1620199310000|2021-05-05 07:21:50|23240.99|23240.99|23236.73|23236.73|23240.99|23240.99|23236.73|23236.73|0
1620199360000|2021-05-05 07:22:40|23228.19|23228.19|23228.19|23228.19|23228.19|23228.19|23228.19|23228.19|0
1620199400000|2021-05-05 07:23:20|23234.4|23234.4|23233.52|23233.52|23235.29|23235.29|23233.52|23233.52|0
1620199420000|2021-05-05 07:23:40|23224.99|23224.99|23224.99|23224.99|23224.99|23224.99|23224.99|23224.99|0
1620199430000|2021-05-05 07:23:50|23220.55|23220.55|23218.77|23218.77|23220.55|23220.55|23218.77|23218.77|0
1620199440000|2021-05-05 07:24:00|23216.17|23216.17|23212.21|23212.21|23216.17|23216.17|23212.21|23212.21|0
1620199470000|2021-05-05 07:24:30|23216.48|23216.48|23216.48|23216.48|23216.48|23216.48|23216.48|23216.48|0
1620199480000|2021-05-05 07:24:40|23225.01|23225.01|23225.01|23225.01|23225.01|23225.01|23225.01|23225.01|0
1620199500000|2021-05-05 07:25:00|23226.78|23226.78|23241.35|23241.35|23241.35|23241.35|23226.78|23226.78|0
1620199520000|2021-05-05 07:25:20|23249.16|23249.16|23249.16|23249.16|23249.16|23249.16|23249.16|23249.16|0
1620199530000|2021-05-05 07:25:30|23246.5|23246.5|23244.72|23244.72|23246.5|23246.5|23242.06|23242.06|0
1620199540000|2021-05-05 07:25:40|23240.46|23240.46|23240.46|23240.46|23240.46|23240.46|23240.46|23240.46|0
1620199550000|2021-05-05 07:25:50|23241.91|23241.91|23241.91|23241.91|23241.91|23241.91|23241.91|23241.91|0
1620199570000|2021-05-05 07:26:10|23244.58|23244.58|23244.58|23244.58|23244.58|23244.58|23244.58|23244.58|0
1620199590000|2021-05-05 07:26:30|23243.12|23243.12|23243.12|23243.12|23243.12|23243.12|23243.12|23243.12|0
1620199610000|2021-05-05 07:26:50|23238.85|23238.85|23234.59|23234.59|23238.85|23238.85|23234.59|23234.59|0
1620199630000|2021-05-05 07:27:10|23237.25|23237.25|23237.25|23237.25|23237.25|23237.25|23237.25|23237.25|0
1620199720000|2021-05-05 07:28:40|23234.59|23234.59|23234.59|23234.59|23234.59|23234.59|23234.59|23234.59|0
1620199770000|2021-05-05 07:29:30|23235.47|23235.47|23235.47|23235.47|23235.47|23235.47|23235.47|23235.47|0
1620199800000|2021-05-05 07:30:00|23233.2|23233.2|23233.2|23233.2|23233.2|23233.2|23233.2|23233.2|0
1620199810000|2021-05-05 07:30:10|23236.99|23236.99|23226.66|23226.66|23236.99|23236.99|23226.66|23226.66|0
1620199820000|2021-05-05 07:30:20|23225.36|23225.36|23220.15|23220.15|23225.36|23225.36|23220.15|23220.15|0
1620199910000|2021-05-05 07:31:50|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|23224.42|0
1620199960000|2021-05-05 07:32:40|23221.82|23221.82|23221.82|23221.82|23221.82|23221.82|23221.82|23221.82|0
1620199970000|2021-05-05 07:32:50|23219.22|23219.22|23219.22|23219.22|23219.22|23219.22|23219.22|23219.22|0
1620199980000|2021-05-05 07:33:00|23223.48|23223.48|23214.95|23214.95|23223.48|23223.48|23214.95|23214.95|0
1620200010000|2021-05-05 07:33:30|23210.68|23210.68|23214.95|23214.95|23214.95|23214.95|23206.42|23206.42|0
1620200020000|2021-05-05 07:33:40|23210.68|23210.68|23204.64|23204.64|23210.68|23210.68|23204.64|23204.64|0
1620200030000|2021-05-05 07:33:50|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|23208.55|0
1620200080000|2021-05-05 07:34:40|23221.34|23221.34|23217.08|23217.08|23221.34|23221.34|23217.08|23217.08|0
1620200110000|2021-05-05 07:35:10|23208.55|23208.55|23196.3|23196.3|23208.55|23208.55|23196.3|23196.3|0
1620200130000|2021-05-05 07:35:30|23200.56|23200.56|23203.22|23203.22|23203.22|23203.22|23196.3|23196.3|0
1620200140000|2021-05-05 07:35:40|23207.49|23207.49|23207.49|23207.49|23207.49|23207.49|23207.49|23207.49|0
1620200150000|2021-05-05 07:35:50|23211.75|23211.75|23216.02|23216.02|23216.02|23216.02|23211.75|23211.75|0
1620200170000|2021-05-05 07:36:10|23218.68|23218.68|23217.8|23217.8|23218.68|23218.68|23217.8|23217.8|0
1620200180000|2021-05-05 07:36:20|23212.77|23212.77|23209.74|23209.74|23212.77|23212.77|23209.74|23209.74|0
1620200190000|2021-05-05 07:36:30|23205.47|23205.47|23205.47|23205.47|23205.47|23205.47|23205.47|23205.47|0
1620200210000|2021-05-05 07:36:50|23207.75|23207.75|23206.23|23206.23|23207.75|23207.75|23206.23|23206.23|0
1620200230000|2021-05-05 07:37:10|23201.96|23201.96|23196.01|23196.01|23201.96|23201.96|23196.01|23196.01|0
1620200250000|2021-05-05 07:37:30|23200.28|23200.28|23200.28|23200.28|23200.28|23200.28|23200.28|23200.28|0
1620200280000|2021-05-05 07:38:00|23204.54|23204.54|23204.54|23204.54|23204.54|23204.54|23204.54|23204.54|0
1620200290000|2021-05-05 07:38:10|23200.28|23200.28|23200.28|23200.28|23200.28|23200.28|23200.28|23200.28|0
1620200300000|2021-05-05 07:38:20|23196.01|23196.01|23200.28|23200.28|23200.28|23200.28|23196.01|23196.01|0
1620200310000|2021-05-05 07:38:30|23208.81|23208.81|23209.69|23209.69|23209.69|23209.69|23208.81|23208.81|0
1620200340000|2021-05-05 07:39:00|23211.97|23211.97|23211.97|23211.97|23211.97|23211.97|23211.97|23211.97|0
1620200370000|2021-05-05 07:39:30|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|23214.63|0
1620200410000|2021-05-05 07:40:10|23216.15|23216.15|23219.18|23219.18|23219.18|23219.18|23216.15|23216.15|0
1620200430000|2021-05-05 07:40:30|23222.73|23222.73|23228.77|23228.77|23228.77|23228.77|23222.73|23222.73|0
1620200480000|2021-05-05 07:41:20|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|0
1620200490000|2021-05-05 07:41:30|23235.03|23235.03|23239.29|23239.29|23243.56|23243.56|23235.03|23235.03|0
1620200500000|2021-05-05 07:41:40|23240.05|23240.05|23240.05|23240.05|23240.05|23240.05|23240.05|23240.05|0
1620200510000|2021-05-05 07:41:50|23244.32|23244.32|23240.05|23240.05|23244.32|23244.32|23235.79|23235.79|0
1620200530000|2021-05-05 07:42:10|23248.59|23248.59|23248.59|23248.59|23248.59|23248.59|23248.59|23248.59|0
1620200540000|2021-05-05 07:42:20|23252.85|23252.85|23252.85|23252.85|23252.85|23252.85|23252.85|23252.85|0
1620200550000|2021-05-05 07:42:30|23253.74|23253.74|23253.74|23253.74|23259.95|23259.95|23253.74|23253.74|0
1620200590000|2021-05-05 07:43:10|23245.21|23245.21|23236.67|23236.67|23245.21|23245.21|23236.67|23236.67|0
1620200640000|2021-05-05 07:44:00|23245.21|23245.21|23245.21|23245.21|23245.21|23245.21|23245.21|23245.21|0
1620200700000|2021-05-05 07:45:00|23249.47|23249.47|23245.21|23245.21|23249.47|23249.47|23245.21|23245.21|0
1620200740000|2021-05-05 07:45:40|23249.76|23249.76|23244.99|23244.99|23252.79|23252.79|23244.99|23244.99|0
1620200750000|2021-05-05 07:45:50|23236.46|23236.46|23240.36|23240.36|23240.36|23240.36|23236.46|23236.46|0
1620200760000|2021-05-05 07:46:00|23237.76|23237.76|23237.76|23237.76|23237.76|23237.76|23237.76|23237.76|0
1620200820000|2021-05-05 07:47:00|23235.15|23235.15|23227.17|23227.17|23235.15|23235.15|23227.17|23227.17|0
1620200850000|2021-05-05 07:47:30|23221.97|23221.97|23221.97|23221.97|23221.97|23221.97|23221.97|23221.97|0
1620200860000|2021-05-05 07:47:40|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|23223.74|0
1620200870000|2021-05-05 07:47:50|23226.34|23226.34|23224.57|23224.57|23226.34|23226.34|23224.57|23224.57|0
1620200880000|2021-05-05 07:48:00|23223.68|23223.68|23224.57|23224.57|23224.57|23224.57|23223.68|23223.68|0
1620200890000|2021-05-05 07:48:10|23220.3|23220.3|23219.41|23219.41|23220.3|23220.3|23219.41|23219.41|0
1620200960000|2021-05-05 07:49:20|23223.68|23223.68|23223.68|23223.68|23223.68|23223.68|23223.68|23223.68|0
1620200990000|2021-05-05 07:49:50|23226.59|23226.59|23226.59|23226.59|23226.59|23226.59|23226.59|23226.59|0
1620201010000|2021-05-05 07:50:10|23222.33|23222.33|23222.33|23222.33|23222.33|23222.33|23222.33|23222.33|0
1620201050000|2021-05-05 07:50:50|23223.09|23223.09|23223.09|23223.09|23223.09|23223.09|23223.09|23223.09|0
1620201070000|2021-05-05 07:51:10|23218.82|23218.82|23218.82|23218.82|23218.82|23218.82|23218.82|23218.82|0
1620201100000|2021-05-05 07:51:40|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|23214.55|0
1620201110000|2021-05-05 07:51:50|23215.44|23215.44|23216.33|23216.33|23216.33|23216.33|23215.44|23215.44|0
1620201130000|2021-05-05 07:52:10|23225.03|23225.03|23226.33|23226.33|23226.33|23226.33|23225.03|23225.03|0
1620201170000|2021-05-05 07:52:50|23230.6|23230.6|23230.6|23230.6|23230.6|23230.6|23230.6|23230.6|0
1620201210000|2021-05-05 07:53:30|23229.71|23229.71|23229.71|23229.71|23229.71|23229.71|23229.71|23229.71|0
1620201250000|2021-05-05 07:54:10|23231.49|23231.49|23231.49|23231.49|23231.49|23231.49|23231.49|23231.49|0
1620201260000|2021-05-05 07:54:20|23230.18|23230.18|23230.18|23230.18|23230.18|23230.18|23230.18|23230.18|0
1620201280000|2021-05-05 07:54:40|23231.07|23231.07|23231.07|23231.07|23231.07|23231.07|23231.07|23231.07|0
1620201300000|2021-05-05 07:55:00|23226.81|23226.81|23226.81|23226.81|23226.81|23226.81|23226.81|23226.81|0
1620201350000|2021-05-05 07:55:50|23222.54|23222.54|23222.54|23222.54|23222.54|23222.54|23222.54|23222.54|0
1620201370000|2021-05-05 07:56:10|23221.02|23221.02|23221.02|23221.02|23221.02|23221.02|23221.02|23221.02|0
1620201400000|2021-05-05 07:56:40|23225.29|23225.29|23227.95|23227.95|23227.95|23227.95|23225.29|23225.29|0
1620201410000|2021-05-05 07:56:50|23233.1|23233.1|23246.79|23246.79|23246.79|23246.79|23233.1|23233.1|0
1620201480000|2021-05-05 07:58:00|23249.45|23249.45|23253.24|23253.24|23254.13|23254.13|23249.45|23249.45|0
1620201500000|2021-05-05 07:58:20|23257.51|23257.51|23257.51|23257.51|23257.51|23257.51|23257.51|23257.51|0
1620201520000|2021-05-05 07:58:40|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|23256.75|0
1620201530000|2021-05-05 07:58:50|23248.22|23248.22|23248.22|23248.22|23248.22|23248.22|23248.22|23248.22|0
1620201570000|2021-05-05 07:59:30|23256.75|23256.75|23259.03|23259.03|23259.03|23259.03|23256.75|23256.75|0
1620201580000|2021-05-05 07:59:40|23262.93|23262.93|23268.13|23268.13|23268.13|23268.13|23262.93|23262.93|0
1620201590000|2021-05-05 07:59:50|23269.43|23269.43|23266.83|23266.83|23269.43|23269.43|23266.83|23266.83|0
1620201640000|2021-05-05 08:00:40|23268.35|23268.35|23268.35|23268.35|23268.35|23268.35|23268.35|23268.35|0
1620201650000|2021-05-05 08:00:50|23259.82|23259.82|23259.82|23259.82|23259.82|23259.82|23259.82|23259.82|0
1620201660000|2021-05-05 08:01:00|23264.08|23264.08|23264.08|23264.08|23264.08|23264.08|23264.08|23264.08|0
1620201680000|2021-05-05 08:01:20|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|23266.74|0
1620201720000|2021-05-05 08:02:00|23262.48|23262.48|23262.11|23262.11|23262.48|23262.48|23258.21|23258.21|0
1620201730000|2021-05-05 08:02:10|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|23257.85|0
1620201760000|2021-05-05 08:02:40|23259.62|23259.62|23259.62|23259.62|23259.62|23259.62|23259.62|23259.62|0
1620201780000|2021-05-05 08:03:00|23268.15|23268.15|23268.15|23268.15|23268.15|23268.15|23268.15|23268.15|0
1620201830000|2021-05-05 08:03:50|23269.04|23269.04|23260.51|23260.51|23269.04|23269.04|23260.51|23260.51|0
1620201840000|2021-05-05 08:04:00|23259.75|23259.75|23259.75|23259.75|23259.75|23259.75|23259.75|23259.75|0
1620201850000|2021-05-05 08:04:10|23258.23|23258.23|23256.78|23256.78|23258.23|23258.23|23256.78|23256.78|0
1620201880000|2021-05-05 08:04:40|23255.89|23255.89|23255.89|23255.89|23255.89|23255.89|23255.89|23255.89|0
1620201890000|2021-05-05 08:04:50|23243.09|23243.09|23243.09|23243.09|23243.09|23243.09|23243.09|23243.09|0
1620201900000|2021-05-05 08:05:00|23238.83|23238.83|23240.13|23240.13|23240.13|23240.13|23238.83|23238.83|0
1620201950000|2021-05-05 08:05:50|23235.86|23235.86|23235.86|23235.86|23235.86|23235.86|23235.86|23235.86|0
1620201960000|2021-05-05 08:06:00|23235.1|23235.1|23225.34|23225.34|23235.1|23235.1|23225.34|23225.34|0
1620201970000|2021-05-05 08:06:10|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|23221.08|0
1620201990000|2021-05-05 08:06:30|23218.42|23218.42|23218.42|23218.42|23218.42|23218.42|23218.42|23218.42|0
1620202040000|2021-05-05 08:07:20|23214.15|23214.15|23205.62|23205.62|23214.15|23214.15|23205.62|23205.62|0
1620202050000|2021-05-05 08:07:30|23201.35|23201.35|23200.42|23200.42|23201.35|23201.35|23200.42|23200.42|0
1620202070000|2021-05-05 08:07:50|23198.9|23198.9|23198.14|23198.14|23198.9|23198.9|23198.14|23198.14|0
1620202110000|2021-05-05 08:08:30|23223.73|23223.73|23236.53|23236.53|23245.06|23245.06|23223.73|23223.73|0
1620202120000|2021-05-05 08:08:40|23235.65|23235.65|23235.65|23235.65|23235.65|23235.65|23235.65|23235.65|0
1620202140000|2021-05-05 08:09:00|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|0
1620202160000|2021-05-05 08:09:20|23225.34|23225.34|23225.34|23225.34|23225.34|23225.34|23225.34|23225.34|0
1620202210000|2021-05-05 08:10:10|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|23221.07|0
1620202280000|2021-05-05 08:11:20|23220.19|23220.19|23215.03|23215.03|23220.19|23220.19|23215.03|23215.03|0
1620202320000|2021-05-05 08:12:00|23211.48|23211.48|23205.44|23205.44|23211.48|23211.48|23205.44|23205.44|0
1620202330000|2021-05-05 08:12:10|23201.18|23201.18|23191.59|23191.59|23201.18|23201.18|23191.59|23191.59|0
1620202370000|2021-05-05 08:12:50|23195.85|23195.85|23207.93|23207.93|23207.93|23207.93|23195.85|23195.85|0
1620202380000|2021-05-05 08:13:00|23212.2|23212.2|23216.47|23216.47|23216.47|23216.47|23212.2|23212.2|0
1620202400000|2021-05-05 08:13:20|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|23220.02|0
1620202450000|2021-05-05 08:14:10|23218.5|23218.5|23216.98|23216.98|23218.5|23218.5|23216.98|23216.98|0
1620202460000|2021-05-05 08:14:20|23212.72|23212.72|23208.28|23208.28|23212.72|23212.72|23208.28|23208.28|0
1620202520000|2021-05-05 08:15:20|23215.04|23215.04|23212.54|23212.54|23216.81|23216.81|23212.54|23212.54|0
1620202550000|2021-05-05 08:15:50|23208.28|23208.28|23208.28|23208.28|23208.28|23208.28|23208.28|23208.28|0
1620202580000|2021-05-05 08:16:20|23209.58|23209.58|23209.58|23209.58|23209.58|23209.58|23209.58|23209.58|0
1620202600000|2021-05-05 08:16:40|23210.47|23210.47|23210.47|23210.47|23210.47|23210.47|23210.47|23210.47|0
1620202610000|2021-05-05 08:16:50|23213.07|23213.07|23215.67|23215.67|23215.67|23215.67|23213.07|23213.07|0
1620202640000|2021-05-05 08:17:20|23228.47|23228.47|23229.77|23229.77|23229.77|23229.77|23228.47|23228.47|0
1620202650000|2021-05-05 08:17:30|23226.22|23226.22|23226.22|23226.22|23226.22|23226.22|23226.22|23226.22|0
1620202660000|2021-05-05 08:17:40|23224.92|23224.92|23217.11|23217.11|23224.92|23224.92|23217.11|23217.11|0
1620202710000|2021-05-05 08:18:30|23216.23|23216.23|23216.23|23216.23|23216.23|23216.23|23216.23|23216.23|0
1620202720000|2021-05-05 08:18:40|23215.34|23215.34|23215.34|23215.34|23215.34|23215.34|23215.34|23215.34|0
1620202750000|2021-05-05 08:19:10|23206.81|23206.81|23206.81|23206.81|23206.81|23206.81|23206.81|23206.81|0
1620202820000|2021-05-05 08:20:20|23202.54|23202.54|23197.39|23197.39|23205.92|23205.92|23197.39|23197.39|0
1620202840000|2021-05-05 08:20:40|23201.65|23201.65|23201.65|23201.65|23201.65|23201.65|23201.65|23201.65|0
1620202860000|2021-05-05 08:21:00|23199.05|23199.05|23199.05|23199.05|23199.05|23199.05|23199.05|23199.05|0
1620202890000|2021-05-05 08:21:30|23197.75|23197.75|23197.75|23197.75|23197.75|23197.75|23197.75|23197.75|0
1620202920000|2021-05-05 08:22:00|23200.41|23200.41|23204.68|23204.68|23204.68|23204.68|23200.41|23200.41|0
1620202940000|2021-05-05 08:22:20|23217.48|23217.48|23217.48|23217.48|23217.48|23217.48|23217.48|23217.48|0
1620202960000|2021-05-05 08:22:40|23218.24|23218.24|23218.24|23218.24|23218.24|23218.24|23218.24|23218.24|0
1620202980000|2021-05-05 08:23:00|23220.9|23220.9|23218.24|23218.24|23220.9|23220.9|23218.24|23218.24|0
1620203020000|2021-05-05 08:23:40|23214.69|23214.69|23214.69|23214.69|23214.69|23214.69|23214.69|23214.69|0
1620203040000|2021-05-05 08:24:00|23221.55|23221.55|23226.82|23226.82|23226.82|23226.82|23221.55|23221.55|0
1620203060000|2021-05-05 08:24:20|23225.36|23225.36|23225.36|23225.36|23225.36|23225.36|23225.36|23225.36|0
1620203070000|2021-05-05 08:24:30|23222.7|23222.7|23222.7|23222.7|23222.7|23222.7|23222.7|23222.7|0
1620203080000|2021-05-05 08:24:40|23226.97|23226.97|23235.5|23235.5|23235.5|23235.5|23226.97|23226.97|0
1620203150000|2021-05-05 08:25:50|23248.29|23248.29|23235.5|23235.5|23248.29|23248.29|23235.5|23235.5|0
1620203160000|2021-05-05 08:26:00|23231.23|23231.23|23231.23|23231.23|23231.23|23231.23|23231.23|23231.23|0
1620203170000|2021-05-05 08:26:10|23239.76|23239.76|23239.76|23239.76|23239.76|23239.76|23239.76|23239.76|0
1620203230000|2021-05-05 08:27:10|23231.23|23231.23|23231.23|23231.23|23231.23|23231.23|23231.23|23231.23|0
1620203280000|2021-05-05 08:28:00|23233.51|23233.51|23233.51|23233.51|23233.51|23233.51|23233.51|23233.51|0
1620203380000|2021-05-05 08:29:40|23236.17|23236.17|23241.32|23241.32|23241.32|23241.32|23236.17|23236.17|0
1620203420000|2021-05-05 08:30:20|23242.08|23242.08|23242.84|23242.84|23242.84|23242.84|23242.08|23242.08|0
1620203450000|2021-05-05 08:30:50|23234.31|23234.31|23223.11|23223.11|23234.31|23234.31|23223.11|23223.11|0
1620203460000|2021-05-05 08:31:00|23227.38|23227.38|23228.27|23228.27|23228.27|23228.27|23227.38|23227.38|0
1620203470000|2021-05-05 08:31:10|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|23229.57|0
1620203510000|2021-05-05 08:31:50|23230.87|23230.87|23239.4|23239.4|23239.4|23239.4|23230.87|23230.87|0
1620203580000|2021-05-05 08:33:00|23240.29|23240.29|23240.29|23240.29|23240.29|23240.29|23240.29|23240.29|0
1620203590000|2021-05-05 08:33:10|23241.17|23241.17|23240.29|23240.29|23241.17|23241.17|23240.29|23240.29|0
1620203620000|2021-05-05 08:33:40|23239.4|23239.4|23238.51|23238.51|23239.4|23239.4|23238.51|23238.51|0
1620203670000|2021-05-05 08:34:30|23242.78|23242.78|23242.78|23242.78|23244.55|23244.55|23242.78|23242.78|0
1620203680000|2021-05-05 08:34:40|23238.51|23238.51|23238.51|23238.51|23238.51|23238.51|23238.51|23238.51|0
1620203700000|2021-05-05 08:35:00|23242.78|23242.78|23242.78|23242.78|23242.78|23242.78|23242.78|23242.78|0
1620203710000|2021-05-05 08:35:10|23238.51|23238.51|23238.51|23238.51|23238.51|23238.51|23238.51|23238.51|0
1620203720000|2021-05-05 08:35:20|23232.3|23232.3|23232.3|23232.3|23232.3|23232.3|23232.3|23232.3|0
1620203740000|2021-05-05 08:35:40|23231.54|23231.54|23230.78|23230.78|23231.54|23231.54|23230.03|23230.03|0
1620203800000|2021-05-05 08:36:40|23222.25|23222.25|23222.25|23222.25|23222.25|23222.25|23222.25|23222.25|0
1620203820000|2021-05-05 08:37:00|23221.37|23221.37|23225.63|23225.63|23225.63|23225.63|23221.37|23221.37|0
1620203830000|2021-05-05 08:37:10|23223.86|23223.86|23226.52|23226.52|23226.52|23226.52|23223.86|23223.86|0
1620203850000|2021-05-05 08:37:30|23228.29|23228.29|23228.29|23228.29|23228.29|23228.29|23228.29|23228.29|0
1620203890000|2021-05-05 08:38:10|23224.03|23224.03|23224.03|23224.03|23224.03|23224.03|23224.03|23224.03|0
1620203900000|2021-05-05 08:38:20|23228.29|23228.29|23228.29|23228.29|23228.29|23228.29|23228.29|23228.29|0
1620203940000|2021-05-05 08:39:00|23226.99|23226.99|23226.99|23226.99|23226.99|23226.99|23226.99|23226.99|0
1620203970000|2021-05-05 08:39:30|23224.72|23224.72|23233.25|23233.25|23233.25|23233.25|23224.72|23224.72|0
1620204000000|2021-05-05 08:40:00|23230.65|23230.65|23230.65|23230.65|23230.65|23230.65|23230.65|23230.65|0
1620204020000|2021-05-05 08:40:20|23226.38|23226.38|23226.38|23226.38|23226.38|23226.38|23226.38|23226.38|0
1620204040000|2021-05-05 08:40:40|23224.92|23224.92|23224.92|23224.92|23224.92|23224.92|23224.92|23224.92|0
1620204060000|2021-05-05 08:41:00|23229.19|23229.19|23229.19|23229.19|23229.19|23229.19|23229.19|23229.19|0
1620204070000|2021-05-05 08:41:10|23233.46|23233.46|23233.46|23233.46|23233.46|23233.46|23233.46|23233.46|0
1620204120000|2021-05-05 08:42:00|23229.19|23229.19|23229.19|23229.19|23229.19|23229.19|23229.19|23229.19|0
1620204140000|2021-05-05 08:42:20|23231.79|23231.79|23236.99|23236.99|23236.99|23236.99|23231.79|23231.79|0
1620204220000|2021-05-05 08:43:40|23228.46|23228.46|23232.73|23232.73|23232.73|23232.73|23228.46|23228.46|0
1620204240000|2021-05-05 08:44:00|23228.46|23228.46|23228.46|23228.46|23228.46|23228.46|23228.46|23228.46|0
1620204280000|2021-05-05 08:44:40|23224.91|23224.91|23224.91|23224.91|23224.91|23224.91|23224.91|23224.91|0
1620204300000|2021-05-05 08:45:00|23224.16|23224.16|23224.16|23224.16|23224.16|23224.16|23224.16|23224.16|0
1620204310000|2021-05-05 08:45:10|23228.42|23228.42|23228.42|23228.42|23228.42|23228.42|23228.42|23228.42|0
1620204330000|2021-05-05 08:45:30|23223.1|23223.1|23215.11|23215.11|23223.99|23223.99|23215.11|23215.11|0
1620204340000|2021-05-05 08:45:40|23218.66|23218.66|23219.55|23219.55|23219.55|23219.55|23216.89|23216.89|0
1620204360000|2021-05-05 08:46:00|23220.44|23220.44|23217.77|23217.77|23220.44|23220.44|23217.77|23217.77|0
1620204400000|2021-05-05 08:46:40|23222.04|23222.04|23217.77|23217.77|23222.04|23222.04|23217.77|23217.77|0
1620204410000|2021-05-05 08:46:50|23216.89|23216.89|23216.89|23216.89|23216.89|23216.89|23216.89|23216.89|0
1620204430000|2021-05-05 08:47:10|23211.68|23211.68|23210.8|23210.8|23211.68|23211.68|23210.8|23210.8|0
1620204470000|2021-05-05 08:47:50|23206.53|23206.53|23206.53|23206.53|23206.53|23206.53|23206.53|23206.53|0
1620204480000|2021-05-05 08:48:00|23202.98|23202.98|23202.98|23202.98|23202.98|23202.98|23202.98|23202.98|0
1620204500000|2021-05-05 08:48:20|23198.72|23198.72|23194.45|23194.45|23198.72|23198.72|23194.45|23194.45|0
1620204520000|2021-05-05 08:48:40|23198.72|23198.72|23198.72|23198.72|23198.72|23198.72|23198.72|23198.72|0
1620204540000|2021-05-05 08:49:00|23196.05|23196.05|23196.05|23196.05|23196.05|23196.05|23196.05|23196.05|0
1620204600000|2021-05-05 08:50:00|23190.73|23190.73|23195|23195|23195|23195|23190.73|23190.73|0
1620204610000|2021-05-05 08:50:10|23199.26|23199.26|23203.7|23203.7|23203.7|23203.7|23199.26|23199.26|0
1620204630000|2021-05-05 08:50:30|23200.15|23200.15|23200.15|23200.15|23200.15|23200.15|23200.15|23200.15|0
1620204670000|2021-05-05 08:51:10|23204.42|23204.42|23204.42|23204.42|23204.42|23204.42|23204.42|23204.42|0
1620204750000|2021-05-05 08:52:30|23202.14|23202.14|23202.14|23202.14|23202.14|23202.14|23202.14|23202.14|0
1620204760000|2021-05-05 08:52:40|23206.41|23206.41|23204.95|23204.95|23206.41|23206.41|23204.95|23204.95|0
1620204880000|2021-05-05 08:54:40|23203.49|23203.49|23193.3|23193.3|23203.49|23203.49|23193.3|23193.3|0
1620204890000|2021-05-05 08:54:50|23196.21|23196.21|23196.21|23196.21|23196.21|23196.21|23196.21|23196.21|0
1620204910000|2021-05-05 08:55:10|23194.75|23194.75|23194.75|23194.75|23194.75|23194.75|23194.75|23194.75|0
1620204920000|2021-05-05 08:55:20|23193.3|23193.3|23193.3|23193.3|23193.3|23193.3|23193.3|23193.3|0
1620204950000|2021-05-05 08:55:50|23191.52|23191.52|23191.52|23191.52|23191.52|23191.52|23191.52|23191.52|0
1620204970000|2021-05-05 08:56:10|23195.79|23195.79|23195.79|23195.79|23195.79|23195.79|23195.79|23195.79|0
1620205020000|2021-05-05 08:57:00|23191.52|23191.52|23208.58|23208.58|23208.58|23208.58|23191.52|23191.52|0
1620205030000|2021-05-05 08:57:10|23211.5|23211.5|23212.95|23212.95|23217.22|23217.22|23211.5|23211.5|0
1620205100000|2021-05-05 08:58:20|23210.04|23210.04|23209.15|23209.15|23210.04|23210.04|23209.15|23209.15|0
1620205130000|2021-05-05 08:58:50|23203.83|23203.83|23203.83|23203.83|23203.83|23203.83|23203.83|23203.83|0
1620205170000|2021-05-05 08:59:30|23204.72|23204.72|23206.49|23206.49|23206.49|23206.49|23204.72|23204.72|0
1620205190000|2021-05-05 08:59:50|23209.41|23209.41|23212.44|23212.44|23212.44|23212.44|23209.41|23209.41|0
1620205200000|2021-05-05 09:00:00|23216.71|23216.71|23216.71|23216.71|23216.71|23216.71|23216.71|23216.71|0
1620205210000|2021-05-05 09:00:10|23217.59|23217.59|23217.59|23217.59|23217.59|23217.59|23217.59|23217.59|0
1620205270000|2021-05-05 09:01:10|23226.12|23226.12|23226.12|23226.12|23226.12|23226.12|23226.12|23226.12|0
1620205280000|2021-05-05 09:01:20|23230.39|23230.39|23233.62|23233.62|23233.62|23233.62|23230.39|23230.39|0
1620205310000|2021-05-05 09:01:50|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|0
1620205320000|2021-05-05 09:02:00|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|0
1620205360000|2021-05-05 09:02:40|23246.42|23246.42|23246.42|23246.42|23246.42|23246.42|23246.42|23246.42|0
1620205370000|2021-05-05 09:02:50|23244.96|23244.96|23244.96|23244.96|23244.96|23244.96|23244.96|23244.96|0
1620205410000|2021-05-05 09:03:30|23252.52|23252.52|23252.52|23252.52|23252.52|23252.52|23252.52|23252.52|0
1620205420000|2021-05-05 09:03:40|23256.79|23256.79|23261.05|23261.05|23261.05|23261.05|23256.79|23256.79|0
1620205430000|2021-05-05 09:03:50|23262.35|23262.35|23262.35|23262.35|23262.35|23262.35|23262.35|23262.35|0
1620205450000|2021-05-05 09:04:10|23259.69|23259.69|23265.52|23265.52|23265.52|23265.52|23259.69|23259.69|0
1620205470000|2021-05-05 09:04:30|23264.63|23264.63|23261.08|23261.08|23264.63|23264.63|23261.08|23261.08|0
1620205500000|2021-05-05 09:05:00|23252.55|23252.55|23252.55|23252.55|23256.81|23256.81|23252.55|23252.55|0
1620205590000|2021-05-05 09:06:30|23250.77|23250.77|23250.77|23250.77|23250.77|23250.77|23250.77|23250.77|0
1620205610000|2021-05-05 09:06:50|23242.24|23242.24|23237.98|23237.98|23242.24|23242.24|23237.98|23237.98|0
1620205630000|2021-05-05 09:07:10|23236.46|23236.46|23236.46|23236.46|23236.46|23236.46|23236.46|23236.46|0
1620205640000|2021-05-05 09:07:20|23232.02|23232.02|23232.02|23232.02|23232.02|23232.02|23232.02|23232.02|0
1620205670000|2021-05-05 09:07:50|23232.91|23232.91|23232.91|23232.91|23232.91|23232.91|23232.91|23232.91|0
1620205680000|2021-05-05 09:08:00|23232.02|23232.02|23245.52|23245.52|23245.52|23245.52|23232.02|23232.02|0
1620205700000|2021-05-05 09:08:20|23246.82|23246.82|23246.82|23246.82|23246.82|23246.82|23246.82|23246.82|0
1620205720000|2021-05-05 09:08:40|23245.93|23245.93|23245.93|23245.93|23245.93|23245.93|23245.93|23245.93|0
1620205740000|2021-05-05 09:09:00|23244.41|23244.41|23244.41|23244.41|23244.41|23244.41|23244.41|23244.41|0
1620205770000|2021-05-05 09:09:30|23240.15|23240.15|23240.15|23240.15|23240.15|23240.15|23240.15|23240.15|0
1620205800000|2021-05-05 09:10:00|23238.37|23238.37|23238.37|23238.37|23238.37|23238.37|23238.37|23238.37|0
1620205820000|2021-05-05 09:10:20|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|23231.09|0
1620205880000|2021-05-05 09:11:20|23230.2|23230.2|23230.2|23230.2|23230.2|23230.2|23230.2|23230.2|0
1620205900000|2021-05-05 09:11:40|23232.86|23232.86|23232.86|23232.86|23232.86|23232.86|23232.86|23232.86|0
1620205960000|2021-05-05 09:12:40|23233.75|23233.75|23233.62|23233.62|23233.75|23233.75|23233.62|23233.62|0
1620205970000|2021-05-05 09:12:50|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|23237.89|0
1620205990000|2021-05-05 09:13:10|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|23242.15|0
1620206010000|2021-05-05 09:13:30|23244.75|23244.75|23244.75|23244.75|23244.75|23244.75|23244.75|23244.75|0
1620206040000|2021-05-05 09:14:00|23243.45|23243.45|23243.45|23243.45|23243.45|23243.45|23243.45|23243.45|0
1620206080000|2021-05-05 09:14:40|23239.19|23239.19|23239.19|23239.19|23239.19|23239.19|23239.19|23239.19|0
1620206100000|2021-05-05 09:15:00|23243.45|23243.45|23243.45|23243.45|23243.45|23243.45|23243.45|23243.45|0
1620206150000|2021-05-05 09:15:50|23234.92|23234.92|23237.58|23237.58|23237.58|23237.58|23234.92|23234.92|0
1620206190000|2021-05-05 09:16:30|23246.12|23246.12|23246.12|23246.12|23246.12|23246.12|23246.12|23246.12|0
1620206200000|2021-05-05 09:16:40|23241.85|23241.85|23237.58|23237.58|23241.85|23241.85|23237.58|23237.58|0
1620206210000|2021-05-05 09:16:50|23241.85|23241.85|23241.85|23241.85|23241.85|23241.85|23241.85|23241.85|0
1620206230000|2021-05-05 09:17:10|23246.12|23246.12|23246.12|23246.12|23246.12|23246.12|23246.12|23246.12|0
1620206290000|2021-05-05 09:18:10|23245.36|23245.36|23245.36|23245.36|23245.36|23245.36|23245.36|23245.36|0
1620206320000|2021-05-05 09:18:40|23246.66|23246.66|23247.96|23247.96|23247.96|23247.96|23246.66|23246.66|0
1620206330000|2021-05-05 09:18:50|23252.22|23252.22|23252.22|23252.22|23252.22|23252.22|23252.22|23252.22|0
1620206340000|2021-05-05 09:19:00|23254|23254|23254|23254|23254|23254|23254|23254|0
1620206360000|2021-05-05 09:19:20|23253.11|23253.11|23248.26|23248.26|23253.11|23253.11|23248.26|23248.26|0
1620206380000|2021-05-05 09:19:40|23249.56|23249.56|23251.08|23251.08|23251.08|23251.08|23249.56|23249.56|0
1620206390000|2021-05-05 09:19:50|23255.35|23255.35|23255.35|23255.35|23255.35|23255.35|23255.35|23255.35|0
1620206400000|2021-05-05 09:20:00|23257.12|23257.12|23257.12|23257.12|23257.12|23257.12|23257.12|23257.12|0
1620206430000|2021-05-05 09:20:30|23259.4|23259.4|23260.7|23260.7|23260.7|23260.7|23259.4|23259.4|0
1620206440000|2021-05-05 09:20:40|23259.18|23259.18|23258.42|23258.42|23259.18|23259.18|23258.42|23258.42|0
1620206470000|2021-05-05 09:21:10|23262.69|23262.69|23262.69|23262.69|23262.69|23262.69|23262.69|23262.69|0
1620206520000|2021-05-05 09:22:00|23265.29|23265.29|23265.29|23265.29|23265.29|23265.29|23265.29|23265.29|0
1620206540000|2021-05-05 09:22:20|23262.63|23262.63|23263.51|23263.51|23264.4|23264.4|23262.63|23262.63|0
1620206550000|2021-05-05 09:22:30|23266.18|23266.18|23272.22|23272.22|23276.48|23276.48|23266.18|23266.18|0
1620206570000|2021-05-05 09:22:50|23276.65|23276.65|23279.31|23279.31|23279.31|23279.31|23276.65|23276.65|0
1620206600000|2021-05-05 09:23:20|23275.05|23275.05|23275.05|23275.05|23275.05|23275.05|23275.05|23275.05|0
1620206610000|2021-05-05 09:23:30|23262.25|23262.25|23258.35|23258.35|23262.25|23262.25|23258.35|23258.35|0
1620206670000|2021-05-05 09:24:30|23262.61|23262.61|23262.61|23262.61|23262.61|23262.61|23262.61|23262.61|0
1620206690000|2021-05-05 09:24:50|23261.86|23261.86|23261.1|23261.1|23261.86|23261.86|23261.1|23261.1|0
1620206700000|2021-05-05 09:25:00|23258.43|23258.43|23257.55|23257.55|23258.43|23258.43|23257.55|23257.55|0
1620206730000|2021-05-05 09:25:30|23249.02|23249.02|23249.02|23249.02|23249.02|23249.02|23249.02|23249.02|0
1620206790000|2021-05-05 09:26:30|23236.22|23236.22|23236.22|23236.22|23236.22|23236.22|23236.22|23236.22|0
1620206820000|2021-05-05 09:27:00|23235.46|23235.46|23235.46|23235.46|23235.46|23235.46|23235.46|23235.46|0
1620206840000|2021-05-05 09:27:20|23234.16|23234.16|23231.56|23231.56|23234.16|23234.16|23231.56|23231.56|0
1620206860000|2021-05-05 09:27:40|23220.91|23220.91|23220.91|23220.91|23220.91|23220.91|23220.91|23220.91|0
1620206880000|2021-05-05 09:28:00|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|23216.64|0
1620207030000|2021-05-05 09:30:30|23212.74|23212.74|23212.74|23212.74|23212.74|23212.74|23212.74|23212.74|0
1620207050000|2021-05-05 09:30:50|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|23210.97|0
1620207060000|2021-05-05 09:31:00|23207.07|23207.07|23199.09|23199.09|23207.07|23207.07|23199.09|23199.09|0
1620207070000|2021-05-05 09:31:10|23194.83|23194.83|23194.83|23194.83|23194.83|23194.83|23194.83|23194.83|0
1620207080000|2021-05-05 09:31:20|23193.37|23193.37|23193.37|23193.37|23193.37|23193.37|23193.37|23193.37|0
1620207090000|2021-05-05 09:31:30|23189.11|23189.11|23189.11|23189.11|23189.11|23189.11|23189.11|23189.11|0
1620207110000|2021-05-05 09:31:50|23190.56|23190.56|23191.32|23191.32|23191.32|23191.32|23190.56|23190.56|0
1620207130000|2021-05-05 09:32:10|23189.55|23189.55|23189.55|23189.55|23189.55|23189.55|23189.55|23189.55|0
1620207140000|2021-05-05 09:32:20|23190.43|23190.43|23196.52|23196.52|23196.52|23196.52|23190.43|23190.43|0
1620207160000|2021-05-05 09:32:40|23200.79|23200.79|23200.79|23200.79|23200.79|23200.79|23200.79|23200.79|0
1620207360000|2021-05-05 09:36:00|23197.88|23197.88|23197.88|23197.88|23197.88|23197.88|23197.88|23197.88|0
1620207370000|2021-05-05 09:36:10|23196.99|23196.99|23196.99|23196.99|23196.99|23196.99|23196.99|23196.99|0
1620207400000|2021-05-05 09:36:40|23196.1|23196.1|23196.1|23196.1|23196.1|23196.1|23196.1|23196.1|0
1620207430000|2021-05-05 09:37:10|23191.84|23191.84|23189.17|23189.17|23191.84|23191.84|23189.17|23189.17|0
1620207530000|2021-05-05 09:38:50|23193.44|23193.44|23192.14|23192.14|23193.44|23193.44|23192.14|23192.14|0
1620207550000|2021-05-05 09:39:10|23189.48|23189.48|23189.48|23189.48|23189.48|23189.48|23189.48|23189.48|0
1620207560000|2021-05-05 09:39:20|23185.11|23185.11|23185.11|23185.11|23185.11|23185.11|23185.11|23185.11|0
1620207590000|2021-05-05 09:39:50|23180.84|23180.84|23180.84|23180.84|23180.84|23180.84|23180.84|23180.84|0
1620207600000|2021-05-05 09:40:00|23179.95|23179.95|23179.07|23179.07|23179.95|23179.95|23179.07|23179.07|0
1620207610000|2021-05-05 09:40:10|23184.89|23184.89|23184.89|23184.89|23184.89|23184.89|23184.89|23184.89|0
1620207620000|2021-05-05 09:40:20|23183.59|23183.59|23183.59|23183.59|23183.59|23183.59|23183.59|23183.59|0
1620207650000|2021-05-05 09:40:50|23187.86|23187.86|23189.16|23189.16|23189.16|23189.16|23187.86|23187.86|0
1620207680000|2021-05-05 09:41:20|23190.05|23190.05|23188.27|23188.27|23190.05|23190.05|23188.27|23188.27|0
1620207690000|2021-05-05 09:41:30|23187.39|23187.39|23185.61|23185.61|23187.39|23187.39|23185.61|23185.61|0
1620207700000|2021-05-05 09:41:40|23189.88|23189.88|23189.88|23189.88|23189.88|23189.88|23189.88|23189.88|0
1620207720000|2021-05-05 09:42:00|23185.61|23185.61|23185.61|23185.61|23185.61|23185.61|23185.61|23185.61|0
1620207740000|2021-05-05 09:42:20|23181.71|23181.71|23181.71|23181.71|23181.71|23181.71|23181.71|23181.71|0
1620207760000|2021-05-05 09:42:40|23185.97|23185.97|23185.97|23185.97|23185.97|23185.97|23185.97|23185.97|0
1620207780000|2021-05-05 09:43:00|23184.2|23184.2|23187.75|23187.75|23190.41|23190.41|23184.2|23184.2|0
1620207790000|2021-05-05 09:43:10|23185.97|23185.97|23186.86|23186.86|23186.86|23186.86|23185.97|23185.97|0
1620207820000|2021-05-05 09:43:40|23182.6|23182.6|23178.33|23178.33|23182.6|23182.6|23178.33|23178.33|0
1620207840000|2021-05-05 09:44:00|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|23174.06|0
1620207860000|2021-05-05 09:44:20|23178.33|23178.33|23178.33|23178.33|23178.33|23178.33|23178.33|23178.33|0
1620207880000|2021-05-05 09:44:40|23180.1|23180.1|23182.77|23182.77|23182.77|23182.77|23180.1|23180.1|0
1620207910000|2021-05-05 09:45:10|23186.32|23186.32|23194.85|23194.85|23194.85|23194.85|23186.32|23186.32|0
1620207960000|2021-05-05 09:46:00|23190.58|23190.58|23179.49|23179.49|23190.58|23190.58|23179.49|23179.49|0
1620207990000|2021-05-05 09:46:30|23189.08|23189.08|23198.67|23198.67|23198.67|23198.67|23189.08|23189.08|0
1620208000000|2021-05-05 09:46:40|23194.4|23194.4|23194.4|23194.4|23194.4|23194.4|23194.4|23194.4|0
1620208020000|2021-05-05 09:47:00|23197.44|23197.44|23198.95|23198.95|23198.95|23198.95|23197.44|23197.44|0
1620208030000|2021-05-05 09:47:10|23203.22|23203.22|23203.22|23203.22|23203.22|23203.22|23203.22|23203.22|0
1620208040000|2021-05-05 09:47:20|23204.11|23204.11|23208.37|23208.37|23212.64|23212.64|23204.11|23204.11|0
1620208060000|2021-05-05 09:47:40|23212.64|23212.64|23216.9|23216.9|23221.17|23221.17|23212.64|23212.64|0
1620208070000|2021-05-05 09:47:50|23221.17|23221.17|23216.9|23216.9|23221.17|23221.17|23216.9|23216.9|0
1620208090000|2021-05-05 09:48:10|23221.17|23221.17|23221.17|23221.17|23221.17|23221.17|23221.17|23221.17|0
1620208100000|2021-05-05 09:48:20|23222.94|23222.94|23232.8|23232.8|23232.8|23232.8|23222.94|23222.94|0
1620208110000|2021-05-05 09:48:30|23231.5|23231.5|23235.76|23235.76|23235.76|23235.76|23231.5|23231.5|0
1620208150000|2021-05-05 09:49:10|23234.88|23234.88|23233.99|23233.99|23234.88|23234.88|23233.99|23233.99|0
1620208180000|2021-05-05 09:49:40|23234.88|23234.88|23235.76|23235.76|23235.76|23235.76|23234.88|23234.88|0
1620208200000|2021-05-05 09:50:00|23239.31|23239.31|23230.78|23230.78|23239.31|23239.31|23230.78|23230.78|0
1620208220000|2021-05-05 09:50:20|23225.46|23225.46|23225.46|23225.46|23225.46|23225.46|23225.46|23225.46|0
1620208340000|2021-05-05 09:52:20|23221.19|23221.19|23221.19|23221.19|23221.19|23221.19|23221.19|23221.19|0
1620208350000|2021-05-05 09:52:30|23219.42|23219.42|23219.42|23219.42|23219.42|23219.42|23219.42|23219.42|0
1620208360000|2021-05-05 09:52:40|23222.97|23222.97|23222.97|23222.97|23222.97|23222.97|23222.97|23222.97|0
1620208370000|2021-05-05 09:52:50|23220.05|23220.05|23220.05|23220.05|23220.05|23220.05|23220.05|23220.05|0
1620208380000|2021-05-05 09:53:00|23218.28|23218.28|23218.28|23218.28|23218.28|23218.28|23218.28|23218.28|0
1620208400000|2021-05-05 09:53:20|23220.05|23220.05|23220.05|23220.05|23220.05|23220.05|23220.05|23220.05|0
1620208410000|2021-05-05 09:53:30|23222.72|23222.72|23222.72|23222.72|23222.72|23222.72|23222.72|23222.72|0
1620208420000|2021-05-05 09:53:40|23221.83|23221.83|23223.6|23223.6|23223.6|23223.6|23221.83|23221.83|0
1620208450000|2021-05-05 09:54:10|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|23219.34|0
1620208470000|2021-05-05 09:54:30|23223.6|23223.6|23223.6|23223.6|23223.6|23223.6|23223.6|23223.6|0
1620208540000|2021-05-05 09:55:40|23225.38|23225.38|23225.92|23225.92|23225.92|23225.92|23223.32|23223.32|0
1620208570000|2021-05-05 09:56:10|23228.83|23228.83|23228.83|23228.83|23228.83|23228.83|23228.83|23228.83|0
1620208580000|2021-05-05 09:56:20|23224.57|23224.57|23224.57|23224.57|23224.57|23224.57|23224.57|23224.57|0
1620208650000|2021-05-05 09:57:30|23228.83|23228.83|23228.83|23228.83|23228.83|23228.83|23228.83|23228.83|0
1620208700000|2021-05-05 09:58:20|23224.57|23224.57|23224.57|23224.57|23224.57|23224.57|23224.57|23224.57|0
1620208780000|2021-05-05 09:59:40|23226.02|23226.02|23227.48|23227.48|23227.48|23227.48|23226.02|23226.02|0
1620208790000|2021-05-05 09:59:50|23224.88|23224.88|23224.88|23224.88|23224.88|23224.88|23224.88|23224.88|0
1620208800000|2021-05-05 10:00:00|23230.08|23230.08|23230.08|23230.08|23230.08|23230.08|23230.08|23230.08|0
1620208820000|2021-05-05 10:00:20|23231.86|23231.86|23231.86|23231.86|23231.86|23231.86|23231.86|23231.86|0
1620208840000|2021-05-05 10:00:40|23231.1|23231.1|23228.57|23228.57|23231.1|23231.1|23228.57|23228.57|0
1620208860000|2021-05-05 10:01:00|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|23227.11|0
1620208870000|2021-05-05 10:01:10|23221.91|23221.91|23218|23218|23221.91|23221.91|23218|23218|0
1620208950000|2021-05-05 10:02:30|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|23222.27|0
1620208980000|2021-05-05 10:03:00|23221.38|23221.38|23221.38|23221.38|23221.38|23221.38|23221.38|23221.38|0
1620209000000|2021-05-05 10:03:20|23217.12|23217.12|23217.12|23217.12|23217.12|23217.12|23217.12|23217.12|0
1620209030000|2021-05-05 10:03:50|23215.66|23215.66|23215.66|23215.66|23215.66|23215.66|23215.66|23215.66|0
1620209080000|2021-05-05 10:04:40|23212.08|23212.08|23212.08|23212.08|23212.08|23212.08|23212.08|23212.08|0
1620209100000|2021-05-05 10:05:00|23212.84|23212.84|23212.84|23212.84|23212.84|23212.84|23212.84|23212.84|0
1620209220000|2021-05-05 10:07:00|23217.11|23217.11|23217.11|23217.11|23217.11|23217.11|23217.11|23217.11|0
1620209240000|2021-05-05 10:07:20|23221.37|23221.37|23225.64|23225.64|23225.64|23225.64|23221.37|23221.37|0
1620209250000|2021-05-05 10:07:30|23217.11|23217.11|23225.64|23225.64|23225.64|23225.64|23217.11|23217.11|0
1620209300000|2021-05-05 10:08:20|23221.37|23221.37|23221.37|23221.37|23221.37|23221.37|23221.37|23221.37|0
1620209350000|2021-05-05 10:09:10|23220.07|23220.07|23220.07|23220.07|23220.07|23220.07|23220.07|23220.07|0
1620209360000|2021-05-05 10:09:20|23221.37|23221.37|23221.37|23221.37|23221.37|23221.37|23221.37|23221.37|0
1620209380000|2021-05-05 10:09:40|23217.11|23217.11|23217.11|23217.11|23217.11|23217.11|23217.11|23217.11|0
1620209390000|2021-05-05 10:09:50|23212.84|23212.84|23212.84|23212.84|23212.84|23212.84|23212.84|23212.84|0
1620209410000|2021-05-05 10:10:10|23219.05|23219.05|23227.58|23227.58|23227.58|23227.58|23219.05|23219.05|0
1620209420000|2021-05-05 10:10:20|23219.05|23219.05|23219.05|23219.05|23219.05|23219.05|23219.05|23219.05|0
1620209540000|2021-05-05 10:12:20|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|23219.94|0
1620209550000|2021-05-05 10:12:30|23224.21|23224.21|23224.21|23224.21|23224.21|23224.21|23224.21|23224.21|0
1620209560000|2021-05-05 10:12:40|23225.98|23225.98|23217.45|23217.45|23225.98|23225.98|23217.45|23217.45|0
1620209580000|2021-05-05 10:13:00|23230.25|23230.25|23243.04|23243.04|23243.04|23243.04|23230.25|23230.25|0
1620209590000|2021-05-05 10:13:10|23238.78|23238.78|23238.78|23238.78|23238.78|23238.78|23238.78|23238.78|0
1620209600000|2021-05-05 10:13:20|23247.31|23247.31|23243.04|23243.04|23247.31|23247.31|23243.04|23243.04|0
1620209610000|2021-05-05 10:13:30|23251.58|23251.58|23251.58|23251.58|23251.58|23251.58|23243.04|23243.04|0
1620209620000|2021-05-05 10:13:40|23254.24|23254.24|23254.24|23254.24|23254.24|23254.24|23254.24|23254.24|0
1620209630000|2021-05-05 10:13:50|23260.74|23260.74|23261.63|23261.63|23261.63|23261.63|23253.1|23253.1|0
1620209640000|2021-05-05 10:14:00|23257.36|23257.36|23257.36|23257.36|23257.36|23257.36|23257.36|23257.36|0
1620209650000|2021-05-05 10:14:10|23253.1|23253.1|23248.83|23248.83|23253.1|23253.1|23248.83|23248.83|0
1620209660000|2021-05-05 10:14:20|23244.56|23244.56|23248.83|23248.83|23253.1|23253.1|23244.56|23244.56|0
1620209700000|2021-05-05 10:15:00|23244.56|23244.56|23240.3|23240.3|23244.56|23244.56|23240.3|23240.3|0
1620209710000|2021-05-05 10:15:10|23248.83|23248.83|23244.56|23244.56|23248.83|23248.83|23244.56|23244.56|0
1620209720000|2021-05-05 10:15:20|23246.34|23246.34|23246.34|23246.34|23246.34|23246.34|23246.34|23246.34|0
1620209730000|2021-05-05 10:15:30|23242.79|23242.79|23238.35|23238.35|23242.79|23242.79|23238.35|23238.35|0
1620209740000|2021-05-05 10:15:40|23239.65|23239.65|23241.43|23241.43|23241.43|23241.43|23239.65|23239.65|0
1620209750000|2021-05-05 10:15:50|23240.13|23240.13|23238.83|23238.83|23240.13|23240.13|23238.83|23238.83|0
1620209780000|2021-05-05 10:16:20|23234.56|23234.56|23238.83|23238.83|23238.83|23238.83|23234.56|23234.56|0
1620209790000|2021-05-05 10:16:30|23235.91|23235.91|23234.46|23234.46|23235.91|23235.91|23234.46|23234.46|0
1620209810000|2021-05-05 10:16:50|23233|23233|23231.23|23231.23|23233|23233|23231.23|23231.23|0
1620209820000|2021-05-05 10:17:00|23227.68|23227.68|23227.68|23227.68|23227.68|23227.68|23227.68|23227.68|0
1620209840000|2021-05-05 10:17:20|23231.94|23231.94|23231.94|23231.94|23231.94|23231.94|23231.94|23231.94|0
1620209870000|2021-05-05 10:17:50|23227.68|23227.68|23231.94|23231.94|23240.47|23240.47|23227.68|23227.68|0
1620209890000|2021-05-05 10:18:10|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|23233.24|0
1620209930000|2021-05-05 10:18:50|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|23231.47|0
1620209940000|2021-05-05 10:19:00|23235.02|23235.02|23235.02|23235.02|23235.02|23235.02|23235.02|23235.02|0
1620209950000|2021-05-05 10:19:10|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|0
1620209980000|2021-05-05 10:19:40|23230.75|23230.75|23247.82|23247.82|23247.82|23247.82|23230.75|23230.75|0
1620210000000|2021-05-05 10:20:00|23243.55|23243.55|23243.55|23243.55|23243.55|23243.55|23243.55|23243.55|0
1620210020000|2021-05-05 10:20:20|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|23239.28|0
1620210040000|2021-05-05 10:20:40|23235.02|23235.02|23235.02|23235.02|23235.02|23235.02|23235.02|23235.02|0
1620210070000|2021-05-05 10:21:10|23235.91|23235.91|23237.68|23237.68|23237.68|23237.68|23235.91|23235.91|0
1620210120000|2021-05-05 10:22:00|23240.28|23240.28|23240.28|23240.28|23240.28|23240.28|23240.28|23240.28|0
1620210160000|2021-05-05 10:22:40|23242.06|23242.06|23242.06|23242.06|23242.06|23242.06|23242.06|23242.06|0
1620210190000|2021-05-05 10:23:10|23243.83|23243.83|23243.83|23243.83|23243.83|23243.83|23243.83|23243.83|0
1620210240000|2021-05-05 10:24:00|23252.36|23252.36|23243.83|23243.83|23252.36|23252.36|23243.83|23243.83|0
1620210250000|2021-05-05 10:24:10|23239.28|23239.28|23245.35|23245.35|23245.35|23245.35|23239.28|23239.28|0
1620210260000|2021-05-05 10:24:20|23246.11|23246.11|23247.56|23247.56|23247.56|23247.56|23246.11|23246.11|0
1620210300000|2021-05-05 10:25:00|23251.83|23251.83|23251.83|23251.83|23251.83|23251.83|23243.3|23243.3|0
1620210340000|2021-05-05 10:25:40|23256.09|23256.09|23256.09|23256.09|23256.09|23256.09|23256.09|23256.09|0
1620210350000|2021-05-05 10:25:50|23247.56|23247.56|23247.56|23247.56|23247.56|23247.56|23247.56|23247.56|0
1620210360000|2021-05-05 10:26:00|23250.22|23250.22|23250.22|23250.22|23250.22|23250.22|23250.22|23250.22|0
1620210370000|2021-05-05 10:26:10|23258.76|23258.76|23260.06|23260.06|23260.06|23260.06|23258.76|23258.76|0
1620210400000|2021-05-05 10:26:40|23255.79|23255.79|23255.79|23255.79|23255.79|23255.79|23255.79|23255.79|0
1620210410000|2021-05-05 10:26:50|23260.06|23260.06|23260.06|23260.06|23260.06|23260.06|23260.06|23260.06|0
1620210420000|2021-05-05 10:27:00|23255.79|23255.79|23255.79|23255.79|23255.79|23255.79|23255.79|23255.79|0
1620210450000|2021-05-05 10:27:30|23251.53|23251.53|23251.53|23251.53|23251.53|23251.53|23251.53|23251.53|0
1620210460000|2021-05-05 10:27:40|23248.86|23248.86|23252.24|23252.24|23252.24|23252.24|23247.98|23247.98|0
1620210510000|2021-05-05 10:28:30|23250.79|23250.79|23250.96|23250.96|23250.96|23250.96|23246.52|23246.52|0
1620210550000|2021-05-05 10:29:10|23250.07|23250.07|23250.07|23250.07|23250.07|23250.07|23250.07|23250.07|0
1620210570000|2021-05-05 10:29:30|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|0
1620210610000|2021-05-05 10:30:10|23241.54|23241.54|23237.27|23237.27|23241.54|23241.54|23237.27|23237.27|0
1620210630000|2021-05-05 10:30:30|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|0
1620210640000|2021-05-05 10:30:40|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|0
1620210740000|2021-05-05 10:32:20|23237.27|23237.27|23237.27|23237.27|23237.27|23237.27|23237.27|23237.27|0
1620210750000|2021-05-05 10:32:30|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|23245.8|0
1620210770000|2021-05-05 10:32:50|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|23241.54|0
1620210780000|2021-05-05 10:33:00|23236.21|23236.21|23236.21|23236.21|23236.21|23236.21|23236.21|23236.21|0
1620210890000|2021-05-05 10:34:50|23234.44|23234.44|23234.44|23234.44|23234.44|23234.44|23234.44|23234.44|0
1620210900000|2021-05-05 10:35:00|23236.21|23236.21|23236.21|23236.21|23236.21|23236.21|23236.21|23236.21|0
1620210930000|2021-05-05 10:35:30|23238.81|23238.81|23238.81|23238.81|23238.81|23238.81|23238.81|23238.81|0
1620210960000|2021-05-05 10:36:00|23243.08|23243.08|23243.08|23243.08|23243.08|23243.08|23243.08|23243.08|0
1620210970000|2021-05-05 10:36:10|23247.35|23247.35|23247.35|23247.35|23247.35|23247.35|23247.35|23247.35|0
1620210990000|2021-05-05 10:36:30|23251.61|23251.61|23247.35|23247.35|23251.61|23251.61|23247.35|23247.35|0
1620211020000|2021-05-05 10:37:00|23248.65|23248.65|23249.95|23249.95|23249.95|23249.95|23248.65|23248.65|0
1620211030000|2021-05-05 10:37:10|23248.43|23248.43|23252.7|23252.7|23252.7|23252.7|23248.43|23248.43|0
1620211060000|2021-05-05 10:37:40|23248.43|23248.43|23252.7|23252.7|23252.7|23252.7|23248.43|23248.43|0
1620211070000|2021-05-05 10:37:50|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|23248.43|0
1620211080000|2021-05-05 10:38:00|23245.67|23245.67|23245.67|23245.67|23245.67|23245.67|23245.67|23245.67|0
1620211200000|2021-05-05 10:40:00|23247.19|23247.19|23246.43|23246.43|23247.19|23247.19|23246.43|23246.43|0
1620211400000|2021-05-05 10:43:20|23245.54|23245.54|23245.54|23245.54|23245.54|23245.54|23245.54|23245.54|0
1620211490000|2021-05-05 10:44:50|23249.45|23249.45|23247.67|23247.67|23249.45|23249.45|23247.67|23247.67|0
1620211510000|2021-05-05 10:45:10|23251.94|23251.94|23247.67|23247.67|23251.94|23251.94|23247.67|23247.67|0
1620211520000|2021-05-05 10:45:20|23251.94|23251.94|23260.47|23260.47|23260.47|23260.47|23251.94|23251.94|0
1620211560000|2021-05-05 10:46:00|23264.74|23264.74|23260.47|23260.47|23264.74|23264.74|23260.47|23260.47|0
1620211580000|2021-05-05 10:46:20|23256.2|23256.2|23256.2|23256.2|23256.2|23256.2|23256.2|23256.2|0
1620211590000|2021-05-05 10:46:30|23260.47|23260.47|23260.47|23260.47|23260.47|23260.47|23260.47|23260.47|0
1620211600000|2021-05-05 10:46:40|23256.2|23256.2|23260.47|23260.47|23260.47|23260.47|23256.2|23256.2|0
1620211610000|2021-05-05 10:46:50|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|23264.74|0
1620211630000|2021-05-05 10:47:10|23263.85|23263.85|23263.85|23263.85|23263.85|23263.85|23263.85|23263.85|0
1620211650000|2021-05-05 10:47:30|23262.39|23262.39|23260.62|23260.62|23262.39|23262.39|23260.62|23260.62|0
1620211730000|2021-05-05 10:48:50|23264.88|23264.88|23264.88|23264.88|23267.55|23267.55|23264.88|23264.88|0
1620211740000|2021-05-05 10:49:00|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|23269.15|0
1620211760000|2021-05-05 10:49:20|23264.88|23264.88|23264.88|23264.88|23264.88|23264.88|23264.88|23264.88|0
1620211770000|2021-05-05 10:49:30|23263.43|23263.43|23266.66|23266.66|23266.66|23266.66|23263.43|23263.43|0
1620211790000|2021-05-05 10:49:50|23275.19|23275.19|23268.43|23268.43|23275.19|23275.19|23266.66|23266.66|0
1620211800000|2021-05-05 10:50:00|23276.96|23276.96|23272.7|23272.7|23276.96|23276.96|23272.7|23272.7|0
1620211810000|2021-05-05 10:50:10|23274.16|23274.16|23275.61|23275.61|23275.61|23275.61|23274.16|23274.16|0
1620211820000|2021-05-05 10:50:20|23277.07|23277.07|23277.07|23277.07|23277.07|23277.07|23277.07|23277.07|0
1620211870000|2021-05-05 10:51:10|23279.73|23279.73|23281.51|23281.51|23282.39|23282.39|23279.73|23279.73|0
1620211900000|2021-05-05 10:51:40|23290.04|23290.04|23285.77|23285.77|23290.04|23290.04|23285.77|23285.77|0
1620211930000|2021-05-05 10:52:10|23290.04|23290.04|23290.04|23290.04|23290.04|23290.04|23290.04|23290.04|0
1620211950000|2021-05-05 10:52:30|23291.81|23291.81|23296.08|23296.08|23296.08|23296.08|23291.81|23291.81|0
1620211970000|2021-05-05 10:52:50|23303.23|23303.23|23306.91|23306.91|23306.91|23306.91|23302.47|23302.47|0
1620211980000|2021-05-05 10:53:00|23302.64|23302.64|23304.16|23304.16|23304.16|23304.16|23302.64|23302.64|0
1620212000000|2021-05-05 10:53:20|23303.27|23303.27|23303.27|23303.27|23303.27|23303.27|23303.27|23303.27|0
1620212030000|2021-05-05 10:53:50|23311.8|23311.8|23311.8|23311.8|23311.8|23311.8|23311.8|23311.8|0
1620212040000|2021-05-05 10:54:00|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|0
1620212050000|2021-05-05 10:54:10|23310.19|23310.19|23310.19|23310.19|23310.19|23310.19|23310.19|23310.19|0
1620212100000|2021-05-05 10:55:00|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|23308.89|0
1620212120000|2021-05-05 10:55:20|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|0
1620212140000|2021-05-05 10:55:40|23305.51|23305.51|23305.51|23305.51|23305.51|23305.51|23305.51|23305.51|0
1620212170000|2021-05-05 10:56:10|23309.78|23309.78|23314.04|23314.04|23314.04|23314.04|23309.78|23309.78|0
1620212190000|2021-05-05 10:56:30|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|23309.78|0
1620212300000|2021-05-05 10:58:20|23307.12|23307.12|23310.66|23310.66|23310.66|23310.66|23307.12|23307.12|0
1620212340000|2021-05-05 10:59:00|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|0
1620212380000|2021-05-05 10:59:40|23306.67|23306.67|23306.67|23306.67|23306.67|23306.67|23306.67|23306.67|0
1620212410000|2021-05-05 11:00:10|23310.93|23310.93|23310.93|23310.93|23310.93|23310.93|23310.93|23310.93|0
1620212420000|2021-05-05 11:00:20|23315.2|23315.2|23315.2|23315.2|23315.2|23315.2|23315.2|23315.2|0
1620212530000|2021-05-05 11:02:10|23310.93|23310.93|23310.93|23310.93|23310.93|23310.93|23310.93|23310.93|0
1620212590000|2021-05-05 11:03:10|23306.67|23306.67|23306.67|23306.67|23306.67|23306.67|23306.67|23306.67|0
1620212610000|2021-05-05 11:03:30|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|23309.58|0
1620212770000|2021-05-05 11:06:10|23305.68|23305.68|23304.38|23304.38|23305.68|23305.68|23304.38|23304.38|0
1620212780000|2021-05-05 11:06:20|23300.11|23300.11|23300.11|23300.11|23300.11|23300.11|23300.11|23300.11|0
1620212790000|2021-05-05 11:06:30|23295.85|23295.85|23295.85|23295.85|23295.85|23295.85|23295.85|23295.85|0
1620212820000|2021-05-05 11:07:00|23294.33|23294.33|23293.57|23293.57|23294.33|23294.33|23293.57|23293.57|0
1620212830000|2021-05-05 11:07:10|23294.33|23294.33|23294.33|23294.33|23294.33|23294.33|23294.33|23294.33|0
1620212920000|2021-05-05 11:08:40|23302.86|23302.86|23298.59|23298.59|23302.86|23302.86|23298.59|23298.59|0
1620212970000|2021-05-05 11:09:30|23299.35|23299.35|23299.35|23299.35|23299.35|23299.35|23299.35|23299.35|0
1620213040000|2021-05-05 11:10:40|23298.05|23298.05|23298.05|23298.05|23298.05|23298.05|23298.05|23298.05|0
1620213050000|2021-05-05 11:10:50|23306.58|23306.58|23307.88|23307.88|23307.88|23307.88|23305.28|23305.28|0
1620213090000|2021-05-05 11:11:30|23309.19|23309.19|23309.19|23309.19|23309.19|23309.19|23309.19|23309.19|0
1620213100000|2021-05-05 11:11:40|23317.72|23317.72|23317.72|23317.72|23317.72|23317.72|23317.72|23317.72|0
1620213110000|2021-05-05 11:11:50|23319.02|23319.02|23319.02|23319.02|23319.02|23319.02|23319.02|23319.02|0
1620213120000|2021-05-05 11:12:00|23320.47|23320.47|23320.47|23320.47|23320.47|23320.47|23320.47|23320.47|0
1620213150000|2021-05-05 11:12:30|23324.74|23324.74|23323.44|23323.44|23324.74|23324.74|23323.44|23323.44|0
1620213160000|2021-05-05 11:12:40|23327.71|23327.71|23327.71|23327.71|23327.71|23327.71|23327.71|23327.71|0
1620213170000|2021-05-05 11:12:50|23329.01|23329.01|23330.46|23330.46|23330.46|23330.46|23329.01|23329.01|0
1620213260000|2021-05-05 11:14:20|23338.99|23338.99|23334.73|23334.73|23338.99|23338.99|23334.73|23334.73|0
1620213370000|2021-05-05 11:16:10|23338.99|23338.99|23338.99|23338.99|23338.99|23338.99|23338.99|23338.99|0
1620213390000|2021-05-05 11:16:30|23343.26|23343.26|23343.26|23343.26|23343.26|23343.26|23343.26|23343.26|0
1620213440000|2021-05-05 11:17:20|23347.53|23347.53|23347.53|23347.53|23347.53|23347.53|23347.53|23347.53|0
1620213450000|2021-05-05 11:17:30|23351.79|23351.79|23351.79|23351.79|23351.79|23351.79|23351.79|23351.79|0
1620213470000|2021-05-05 11:17:50|23355.69|23355.69|23355.69|23355.69|23355.69|23355.69|23355.69|23355.69|0
1620213490000|2021-05-05 11:18:10|23359.96|23359.96|23359.96|23359.96|23359.96|23359.96|23359.96|23359.96|0
1620213500000|2021-05-05 11:18:20|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|23362.56|0
1620213520000|2021-05-05 11:18:40|23364.34|23364.34|23364.34|23364.34|23365.22|23365.22|23364.34|23364.34|0
1620213540000|2021-05-05 11:19:00|23363.45|23363.45|23364.34|23364.34|23364.34|23364.34|23363.45|23363.45|0
1620213630000|2021-05-05 11:20:30|23359.9|23359.9|23359.9|23359.9|23359.9|23359.9|23359.9|23359.9|0
1620213660000|2021-05-05 11:21:00|23361.2|23361.2|23361.2|23361.2|23361.2|23361.2|23361.2|23361.2|0
1620213730000|2021-05-05 11:22:10|23356.93|23356.93|23356.93|23356.93|23356.93|23356.93|23356.93|23356.93|0
1620213750000|2021-05-05 11:22:30|23356.05|23356.05|23356.05|23356.05|23356.05|23356.05|23356.05|23356.05|0
1620213820000|2021-05-05 11:23:40|23364.58|23364.58|23360.31|23360.31|23364.58|23364.58|23360.31|23360.31|0
1620213840000|2021-05-05 11:24:00|23356.05|23356.05|23347.52|23347.52|23356.05|23356.05|23347.52|23347.52|0
1620213890000|2021-05-05 11:24:50|23340.42|23340.42|23342.19|23342.19|23342.19|23342.19|23340.42|23340.42|0
1620213960000|2021-05-05 11:26:00|23350.72|23350.72|23350.72|23350.72|23350.72|23350.72|23350.72|23350.72|0
1620213970000|2021-05-05 11:26:10|23346.46|23346.46|23350.72|23350.72|23350.72|23350.72|23342.19|23342.19|0
1620213980000|2021-05-05 11:26:20|23354.99|23354.99|23354.99|23354.99|23354.99|23354.99|23354.99|23354.99|0
1620214000000|2021-05-05 11:26:40|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|0
1620214010000|2021-05-05 11:26:50|23360.71|23360.71|23360.71|23360.71|23360.71|23360.71|23360.71|23360.71|0
1620214020000|2021-05-05 11:27:00|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|23359.26|0
1620214050000|2021-05-05 11:27:30|23357.96|23357.96|23357.96|23357.96|23357.96|23357.96|23357.96|23357.96|0
1620214060000|2021-05-05 11:27:40|23353.69|23353.69|23353.69|23353.69|23353.69|23353.69|23353.69|23353.69|0
1620214090000|2021-05-05 11:28:10|23348.12|23348.12|23342.7|23342.7|23348.12|23348.12|23342.7|23342.7|0
1620214100000|2021-05-05 11:28:20|23344.98|23344.98|23345.74|23345.74|23345.74|23345.74|23344.98|23344.98|0
1620214110000|2021-05-05 11:28:30|23344.22|23344.22|23344.22|23344.22|23344.22|23344.22|23344.22|23344.22|0
1620214190000|2021-05-05 11:29:50|23343.33|23343.33|23343.33|23343.33|23343.33|23343.33|23343.33|23343.33|0
1620214210000|2021-05-05 11:30:10|23344.09|23344.09|23344.09|23344.09|23344.09|23344.09|23344.09|23344.09|0
1620214300000|2021-05-05 11:31:40|23343.2|23343.2|23343.2|23343.2|23343.2|23343.2|23343.2|23343.2|0
1620214330000|2021-05-05 11:32:10|23344.72|23344.72|23343.96|23343.96|23344.72|23344.72|23343.96|23343.96|0
1620214520000|2021-05-05 11:35:20|23339.7|23339.7|23335.43|23335.43|23339.7|23339.7|23335.43|23335.43|0
1620214540000|2021-05-05 11:35:40|23334.13|23334.13|23332.83|23332.83|23334.13|23334.13|23332.83|23332.83|0
1620214580000|2021-05-05 11:36:20|23328.56|23328.56|23324.3|23324.3|23328.56|23328.56|23324.3|23324.3|0
1620214610000|2021-05-05 11:36:50|23320.03|23320.03|23317.12|23317.12|23320.03|23320.03|23317.12|23317.12|0
1620214690000|2021-05-05 11:38:10|23325.65|23325.65|23325.65|23325.65|23325.65|23325.65|23325.65|23325.65|0
1620214800000|2021-05-05 11:40:00|23329.92|23329.92|23329.92|23329.92|23329.92|23329.92|23329.92|23329.92|0
1620214810000|2021-05-05 11:40:10|23330.8|23330.8|23325.48|23325.48|23331.69|23331.69|23325.48|23325.48|0
1620214850000|2021-05-05 11:40:50|23324.72|23324.72|23326.5|23326.5|23328.27|23328.27|23324.72|23324.72|0
1620214860000|2021-05-05 11:41:00|23329.16|23329.16|23329.16|23329.16|23329.16|23329.16|23329.16|23329.16|0
1620214880000|2021-05-05 11:41:20|23331.82|23331.82|23331.82|23331.82|23331.82|23331.82|23331.82|23331.82|0
1620214940000|2021-05-05 11:42:20|23330.93|23330.93|23330.93|23330.93|23330.93|23330.93|23330.93|23330.93|0
1620214970000|2021-05-05 11:42:50|23335.37|23335.37|23337.62|23337.62|23337.62|23337.62|23335.37|23335.37|0
1620214980000|2021-05-05 11:43:00|23334.07|23334.07|23334.07|23334.07|23334.07|23334.07|23334.07|23334.07|0
1620214990000|2021-05-05 11:43:10|23329.8|23329.8|23329.8|23329.8|23329.8|23329.8|23329.8|23329.8|0
1620215000000|2021-05-05 11:43:20|23325.54|23325.54|23325.54|23325.54|23325.54|23325.54|23325.54|23325.54|0
1620215010000|2021-05-05 11:43:30|23324.24|23324.24|23324.24|23324.24|23324.24|23324.24|23324.24|23324.24|0
1620215070000|2021-05-05 11:44:30|23324.99|23324.99|23324.99|23324.99|23324.99|23324.99|23324.99|23324.99|0
1620215090000|2021-05-05 11:44:50|23327.6|23327.6|23328.9|23328.9|23328.9|23328.9|23327.6|23327.6|0
1620215120000|2021-05-05 11:45:20|23330.35|23330.35|23333.16|23333.16|23333.16|23333.16|23328.9|23328.9|0
1620215210000|2021-05-05 11:46:50|23341.69|23341.69|23355.38|23355.38|23355.38|23355.38|23341.69|23341.69|0
1620215220000|2021-05-05 11:47:00|23351.11|23351.11|23351.11|23351.11|23351.11|23351.11|23351.11|23351.11|0
1620215290000|2021-05-05 11:48:10|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|0
1620215310000|2021-05-05 11:48:30|23351.11|23351.11|23351.11|23351.11|23351.11|23351.11|23351.11|23351.11|0
1620215420000|2021-05-05 11:50:20|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|23355.38|0
1620215450000|2021-05-05 11:50:50|23346.85|23346.85|23342.58|23342.58|23346.85|23346.85|23342.58|23342.58|0
1620215550000|2021-05-05 11:52:30|23341.69|23341.69|23340.81|23340.81|23341.69|23341.69|23340.81|23340.81|0
1620215560000|2021-05-05 11:52:40|23339.03|23339.03|23339.03|23339.03|23339.03|23339.03|23339.03|23339.03|0
1620215570000|2021-05-05 11:52:50|23336.43|23336.43|23332.16|23332.16|23336.43|23336.43|23327.9|23327.9|0
1620215580000|2021-05-05 11:53:00|23330.65|23330.65|23329.76|23329.76|23330.65|23330.65|23329.76|23329.76|0
1620215600000|2021-05-05 11:53:20|23330.65|23330.65|23330.65|23330.65|23330.65|23330.65|23330.65|23330.65|0
1620215620000|2021-05-05 11:53:40|23326.38|23326.38|23330.65|23330.65|23330.65|23330.65|23326.38|23326.38|0
1620215640000|2021-05-05 11:54:00|23329.13|23329.13|23329.13|23329.13|23329.13|23329.13|23329.13|23329.13|0
1620215670000|2021-05-05 11:54:30|23326.53|23326.53|23326.53|23326.53|23326.53|23326.53|23326.53|23326.53|0
1620215750000|2021-05-05 11:55:50|23324.75|23324.75|23324.75|23324.75|23324.75|23324.75|23324.75|23324.75|0
1620215770000|2021-05-05 11:56:10|23318.25|23318.25|23310.66|23310.66|23318.25|23318.25|23305.45|23305.45|0
1620215780000|2021-05-05 11:56:20|23307.74|23307.74|23307.74|23307.74|23307.74|23307.74|23307.74|23307.74|0
1620215800000|2021-05-05 11:56:40|23316.27|23316.27|23316.27|23316.27|23316.27|23316.27|23316.27|23316.27|0
1620215810000|2021-05-05 11:56:50|23320.54|23320.54|23316.27|23316.27|23320.54|23320.54|23316.27|23316.27|0
1620215840000|2021-05-05 11:57:20|23315.39|23315.39|23315.39|23315.39|23315.39|23315.39|23315.39|23315.39|0
1620215850000|2021-05-05 11:57:30|23313.93|23313.93|23313.93|23313.93|23313.93|23313.93|23313.93|23313.93|0
1620215860000|2021-05-05 11:57:40|23312.16|23312.16|23312.16|23312.16|23312.16|23312.16|23312.16|23312.16|0
1620215940000|2021-05-05 11:59:00|23310.38|23310.38|23310.38|23310.38|23310.38|23310.38|23310.38|23310.38|0
1620215960000|2021-05-05 11:59:20|23306.12|23306.12|23306.12|23306.12|23306.12|23306.12|23306.12|23306.12|0
1620216020000|2021-05-05 12:00:20|23307.42|23307.42|23307.42|23307.42|23307.42|23307.42|23307.42|23307.42|0
1620216040000|2021-05-05 12:00:40|23305.14|23305.14|23305.14|23305.14|23305.14|23305.14|23305.14|23305.14|0
1620216080000|2021-05-05 12:01:20|23303.37|23303.37|23300.7|23300.7|23303.37|23303.37|23300.7|23300.7|0
1620216090000|2021-05-05 12:01:30|23299.82|23299.82|23299.82|23299.82|23299.82|23299.82|23299.82|23299.82|0
1620216120000|2021-05-05 12:02:00|23300.7|23300.7|23301.59|23301.59|23301.59|23301.59|23300.7|23300.7|0
1620216140000|2021-05-05 12:02:20|23298.93|23298.93|23298.93|23298.93|23298.93|23298.93|23298.93|23298.93|0
1620216190000|2021-05-05 12:03:10|23296.33|23296.33|23296.33|23296.33|23296.33|23296.33|23296.33|23296.33|0
1620216200000|2021-05-05 12:03:20|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|23293.67|0
1620216230000|2021-05-05 12:03:50|23292.78|23292.78|23292.78|23292.78|23292.78|23292.78|23288.51|23288.51|0
1620216260000|2021-05-05 12:04:20|23291.48|23291.48|23291.65|23291.65|23295.91|23295.91|23291.48|23291.48|0
1620216270000|2021-05-05 12:04:30|23293.42|23293.42|23293.42|23293.42|23293.42|23293.42|23293.42|23293.42|0
1620216280000|2021-05-05 12:04:40|23303.01|23303.01|23302.13|23302.13|23303.01|23303.01|23302.13|23302.13|0
1620216290000|2021-05-05 12:04:50|23305.67|23305.67|23301.41|23301.41|23305.67|23305.67|23301.41|23301.41|0
1620216330000|2021-05-05 12:05:30|23302.3|23302.3|23302.3|23302.3|23302.3|23302.3|23302.3|23302.3|0
1620216350000|2021-05-05 12:05:50|23303.18|23303.18|23303.18|23303.18|23303.18|23303.18|23303.18|23303.18|0
1620216380000|2021-05-05 12:06:20|23294.65|23294.65|23294.65|23294.65|23294.65|23294.65|23294.65|23294.65|0
1620216460000|2021-05-05 12:07:40|23303.18|23303.18|23303.18|23303.18|23303.18|23303.18|23303.18|23303.18|0
1620216500000|2021-05-05 12:08:20|23298.92|23298.92|23298.92|23298.92|23298.92|23298.92|23298.92|23298.92|0
1620216520000|2021-05-05 12:08:40|23293.61|23293.61|23297.87|23297.87|23297.87|23297.87|23293.61|23293.61|0
1620216540000|2021-05-05 12:09:00|23298.63|23298.63|23299.39|23299.39|23299.39|23299.39|23298.63|23298.63|0
1620216640000|2021-05-05 12:10:40|23298.63|23298.63|23298.63|23298.63|23298.63|23298.63|23298.63|23298.63|0
1620216710000|2021-05-05 12:11:50|23300.41|23300.41|23311.6|23311.6|23311.6|23311.6|23300.41|23300.41|0
1620216740000|2021-05-05 12:12:20|23315.87|23315.87|23315.87|23315.87|23315.87|23315.87|23315.87|23315.87|0
1620216750000|2021-05-05 12:12:30|23318.47|23318.47|23319.77|23319.77|23319.77|23319.77|23318.47|23318.47|0
1620216760000|2021-05-05 12:12:40|23324.03|23324.03|23324.03|23324.03|23324.03|23324.03|23324.03|23324.03|0
1620216800000|2021-05-05 12:13:20|23322.26|23322.26|23322.26|23322.26|23322.26|23322.26|23322.26|23322.26|0
1620216810000|2021-05-05 12:13:30|23324.03|23324.03|23325.81|23325.81|23325.81|23325.81|23324.03|23324.03|0
1620216820000|2021-05-05 12:13:40|23327.58|23327.58|23327.58|23327.58|23327.58|23327.58|23327.58|23327.58|0
1620216880000|2021-05-05 12:14:40|23324.67|23324.67|23324.67|23324.67|23324.67|23324.67|23324.67|23324.67|0
1620216900000|2021-05-05 12:15:00|23326.19|23326.19|23327.64|23327.64|23327.64|23327.64|23326.19|23326.19|0
1620216910000|2021-05-05 12:15:10|23331.91|23331.91|23331.91|23331.91|23331.91|23331.91|23331.91|23331.91|0
1620216920000|2021-05-05 12:15:20|23332.8|23332.8|23332.8|23332.8|23332.8|23332.8|23332.8|23332.8|0
1620216940000|2021-05-05 12:15:40|23334.57|23334.57|23331.19|23331.19|23334.57|23334.57|23330.31|23330.31|0
1620217000000|2021-05-05 12:16:40|23335.46|23335.46|23335.46|23335.46|23335.46|23335.46|23335.46|23335.46|0
1620217020000|2021-05-05 12:17:00|23334|23334|23334|23334|23334|23334|23334|23334|0
1620217100000|2021-05-05 12:18:20|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|23336.6|0
1620217110000|2021-05-05 12:18:30|23338.06|23338.06|23338.06|23338.06|23338.06|23338.06|23338.06|23338.06|0
1620217170000|2021-05-05 12:19:30|23339.83|23339.83|23339.83|23339.83|23339.83|23339.83|23339.83|23339.83|0
1620217210000|2021-05-05 12:20:10|23340.72|23340.72|23342.5|23342.5|23342.5|23342.5|23340.72|23340.72|0
1620217220000|2021-05-05 12:20:20|23340.72|23340.72|23340.72|23340.72|23340.72|23340.72|23340.72|23340.72|0
1620217230000|2021-05-05 12:20:30|23341.61|23341.61|23341.61|23341.61|23341.61|23341.61|23341.61|23341.61|0
1620217250000|2021-05-05 12:20:50|23337.34|23337.34|23337.34|23337.34|23337.34|23337.34|23337.34|23337.34|0
1620217260000|2021-05-05 12:21:00|23338.64|23338.64|23338.64|23338.64|23338.64|23338.64|23338.64|23338.64|0
1620217280000|2021-05-05 12:21:20|23337.34|23337.34|23337.34|23337.34|23337.34|23337.34|23337.34|23337.34|0
1620217290000|2021-05-05 12:21:30|23334.68|23334.68|23333.79|23333.79|23334.68|23334.68|23333.79|23333.79|0
1620217330000|2021-05-05 12:22:10|23332.02|23332.02|23331.13|23331.13|23332.02|23332.02|23331.13|23331.13|0
1620217390000|2021-05-05 12:23:10|23329.83|23329.83|23329.83|23329.83|23329.83|23329.83|23329.83|23329.83|0
1620217440000|2021-05-05 12:24:00|23331.13|23331.13|23331.13|23331.13|23331.13|23331.13|23331.13|23331.13|0
1620217460000|2021-05-05 12:24:20|23329.68|23329.68|23329.68|23329.68|23329.68|23329.68|23329.68|23329.68|0
1620217510000|2021-05-05 12:25:10|23328.37|23328.37|23332.64|23332.64|23332.64|23332.64|23328.37|23328.37|0
1620217530000|2021-05-05 12:25:30|23331.25|23331.25|23332.77|23332.77|23332.77|23332.77|23331.25|23331.25|0
1620217540000|2021-05-05 12:25:40|23331.31|23331.31|23331.31|23331.31|23331.31|23331.31|23331.31|23331.31|0
1620217550000|2021-05-05 12:25:50|23330.01|23330.01|23324.45|23324.45|23330.01|23330.01|23324.45|23324.45|0
1620217560000|2021-05-05 12:26:00|23321.78|23321.78|23321.78|23321.78|23321.78|23321.78|23321.78|23321.78|0
1620217630000|2021-05-05 12:27:10|23314.92|23314.92|23310.65|23310.65|23314.92|23314.92|23310.65|23310.65|0
1620217640000|2021-05-05 12:27:20|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|23309.13|0
1620217650000|2021-05-05 12:27:30|23304.87|23304.87|23300.6|23300.6|23304.87|23304.87|23300.6|23300.6|0
1620217660000|2021-05-05 12:27:40|23295.28|23295.28|23295.28|23295.28|23295.28|23295.28|23295.28|23295.28|0
1620217690000|2021-05-05 12:28:10|23291.01|23291.01|23291.01|23291.01|23291.01|23291.01|23291.01|23291.01|0
1620217720000|2021-05-05 12:28:40|23289.56|23289.56|23290.44|23290.44|23290.44|23290.44|23289.56|23289.56|0
1620217730000|2021-05-05 12:28:50|23286.18|23286.18|23281.02|23281.02|23286.18|23286.18|23281.02|23281.02|0
1620217740000|2021-05-05 12:29:00|23276.76|23276.76|23276.76|23276.76|23276.76|23276.76|23276.76|23276.76|0
1620217790000|2021-05-05 12:29:50|23274.1|23274.1|23274.1|23274.1|23274.1|23274.1|23274.1|23274.1|0
1620217840000|2021-05-05 12:30:40|23273.21|23273.21|23270.17|23270.17|23273.21|23273.21|23270.17|23270.17|0
1620217860000|2021-05-05 12:31:00|23251.34|23251.34|23247.07|23247.07|23251.34|23251.34|23247.07|23247.07|0
1620217870000|2021-05-05 12:31:10|23243.17|23243.17|23234.64|23234.64|23243.17|23243.17|23234.64|23234.64|0
1620217900000|2021-05-05 12:31:40|23243.17|23243.17|23255.97|23255.97|23255.97|23255.97|23243.17|23243.17|0
1620217910000|2021-05-05 12:31:50|23260.23|23260.23|23264.5|23264.5|23268.76|23268.76|23260.23|23260.23|0
1620217920000|2021-05-05 12:32:00|23263.61|23263.61|23263.61|23263.61|23263.61|23263.61|23263.61|23263.61|0
1620217930000|2021-05-05 12:32:10|23255.08|23255.08|23255.08|23255.08|23255.08|23255.08|23255.08|23255.08|0
1620217940000|2021-05-05 12:32:20|23246.55|23246.55|23245.66|23245.66|23246.55|23246.55|23245.66|23245.66|0
1620217970000|2021-05-05 12:32:50|23249.93|23249.93|23249.93|23249.93|23249.93|23249.93|23249.93|23249.93|0
1620218010000|2021-05-05 12:33:30|23248.62|23248.62|23244.72|23244.72|23248.62|23248.62|23244.72|23244.72|0
1620218060000|2021-05-05 12:34:20|23243.42|23243.42|23243.42|23243.42|23243.42|23243.42|23243.42|23243.42|0
1620218090000|2021-05-05 12:34:50|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|23251.95|0
1620218100000|2021-05-05 12:35:00|23253.73|23253.73|23251.45|23251.45|23253.73|23253.73|23251.45|23251.45|0
1620218110000|2021-05-05 12:35:10|23250.69|23250.69|23250.69|23250.69|23250.69|23250.69|23250.69|23250.69|0
1620218190000|2021-05-05 12:36:30|23252.15|23252.15|23252.15|23252.15|23252.15|23252.15|23252.15|23252.15|0
1620218220000|2021-05-05 12:37:00|23253.04|23253.04|23253.04|23253.04|23253.04|23253.04|23253.04|23253.04|0
1620218260000|2021-05-05 12:37:40|23254.49|23254.49|23258.76|23258.76|23258.76|23258.76|23254.49|23254.49|0
1620218290000|2021-05-05 12:38:10|23259.65|23259.65|23259.65|23259.65|23259.65|23259.65|23259.65|23259.65|0
1620218300000|2021-05-05 12:38:20|23263.91|23263.91|23263.91|23263.91|23263.91|23263.91|23263.91|23263.91|0
1620218310000|2021-05-05 12:38:30|23263.03|23263.03|23256.99|23256.99|23263.03|23263.03|23256.99|23256.99|0
1620218340000|2021-05-05 12:39:00|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|23256.1|0
1620218380000|2021-05-05 12:39:40|23254.64|23254.64|23254.64|23254.64|23254.64|23254.64|23254.64|23254.64|0
1620218430000|2021-05-05 12:40:30|23258.91|23258.91|23274.58|23274.58|23278.85|23278.85|23258.91|23258.91|0
1620218440000|2021-05-05 12:40:40|23276.1|23276.1|23272.59|23272.59|23276.86|23276.86|23272.59|23272.59|0
1620218500000|2021-05-05 12:41:40|23269.04|23269.04|23273.59|23273.59|23273.59|23273.59|23269.04|23269.04|0
1620218520000|2021-05-05 12:42:00|23277.86|23277.86|23277.86|23277.86|23277.86|23277.86|23277.86|23277.86|0
1620218550000|2021-05-05 12:42:30|23286.39|23286.39|23286.39|23286.39|23286.39|23286.39|23286.39|23286.39|0
1620218570000|2021-05-05 12:42:50|23287.85|23287.85|23287.85|23287.85|23287.85|23287.85|23287.85|23287.85|0
1620218610000|2021-05-05 12:43:30|23289.15|23289.15|23290.45|23290.45|23290.45|23290.45|23289.15|23289.15|0
1620218630000|2021-05-05 12:43:50|23286.18|23286.18|23279.43|23279.43|23286.18|23286.18|23277.65|23277.65|0
1620218640000|2021-05-05 12:44:00|23277.65|23277.65|23277.65|23277.65|23277.65|23277.65|23277.65|23277.65|0
1620218710000|2021-05-05 12:45:10|23279.11|23279.11|23279.11|23279.11|23279.11|23279.11|23279.11|23279.11|0
1620218720000|2021-05-05 12:45:20|23287.64|23287.64|23289.1|23289.1|23289.1|23289.1|23287.64|23287.64|0
1620218730000|2021-05-05 12:45:30|23287.64|23287.64|23291.7|23291.7|23291.7|23291.7|23287.64|23287.64|0
1620218740000|2021-05-05 12:45:40|23290.4|23290.4|23291.86|23291.86|23291.86|23291.86|23290.4|23290.4|0
1620218760000|2021-05-05 12:46:00|23293.31|23293.31|23293.31|23293.31|23293.31|23293.31|23293.31|23293.31|0
1620218770000|2021-05-05 12:46:10|23297.75|23297.75|23304.21|23304.21|23304.21|23304.21|23297.75|23297.75|0
1620218780000|2021-05-05 12:46:20|23303.32|23303.32|23303.32|23303.32|23303.32|23303.32|23303.32|23303.32|0
1620218790000|2021-05-05 12:46:30|23306.24|23306.24|23304.78|23304.78|23306.24|23306.24|23304.78|23304.78|0
1620218800000|2021-05-05 12:46:40|23303.89|23303.89|23305.35|23305.35|23305.35|23305.35|23303.89|23303.89|0
1620218830000|2021-05-05 12:47:10|23308.26|23308.26|23308.26|23308.26|23308.26|23308.26|23308.26|23308.26|0
1620218870000|2021-05-05 12:47:50|23309.72|23309.72|23305.28|23305.28|23309.72|23309.72|23305.28|23305.28|0
1620218920000|2021-05-05 12:48:40|23309.55|23309.55|23318.65|23318.65|23318.65|23318.65|23309.55|23309.55|0
1620218930000|2021-05-05 12:48:50|23319.95|23319.95|23325.99|23325.99|23326.88|23326.88|23319.95|23319.95|0
1620218950000|2021-05-05 12:49:10|23327.45|23327.45|23327.45|23327.45|23327.45|23327.45|23327.45|23327.45|0
1620218960000|2021-05-05 12:49:20|23331.71|23331.71|23331.71|23331.71|23331.71|23331.71|23331.71|23331.71|0
1620219000000|2021-05-05 12:50:00|23335.98|23335.98|23345.4|23345.4|23345.4|23345.4|23335.98|23335.98|0
1620219010000|2021-05-05 12:50:10|23346.86|23346.86|23346.86|23346.86|23346.86|23346.86|23346.86|23346.86|0
1620219030000|2021-05-05 12:50:30|23347.74|23347.74|23343.48|23343.48|23347.74|23347.74|23343.48|23343.48|0
1620219040000|2021-05-05 12:50:40|23344.93|23344.93|23344.93|23344.93|23344.93|23344.93|23344.93|23344.93|0
1620219050000|2021-05-05 12:50:50|23349.2|23349.2|23349.2|23349.2|23349.2|23349.2|23349.2|23349.2|0
1620219100000|2021-05-05 12:51:40|23353.47|23353.47|23354.35|23354.35|23354.35|23354.35|23353.47|23353.47|0
1620219140000|2021-05-05 12:52:20|23358.62|23358.62|23362.88|23362.88|23362.88|23362.88|23358.62|23358.62|0
1620219160000|2021-05-05 12:52:40|23358.62|23358.62|23358.62|23358.62|23358.62|23358.62|23358.62|23358.62|0
1620219200000|2021-05-05 12:53:20|23362.88|23362.88|23362.88|23362.88|23362.88|23362.88|23362.88|23362.88|0
1620219220000|2021-05-05 12:53:40|23358.62|23358.62|23358.62|23358.62|23358.62|23358.62|23358.62|23358.62|0
1620219230000|2021-05-05 12:53:50|23362.88|23362.88|23365.49|23365.49|23365.49|23365.49|23362.88|23362.88|0
1620219250000|2021-05-05 12:54:10|23368.15|23368.15|23372.74|23372.74|23372.74|23372.74|23368.15|23368.15|0
1620219260000|2021-05-05 12:54:20|23371.22|23371.22|23371.22|23371.22|23371.22|23371.22|23371.22|23371.22|0
1620219270000|2021-05-05 12:54:30|23375.49|23375.49|23375.49|23375.49|23375.49|23375.49|23375.49|23375.49|0
1620219340000|2021-05-05 12:55:40|23371.22|23371.22|23366.96|23366.96|23371.22|23371.22|23366.96|23366.96|0
1620219350000|2021-05-05 12:55:50|23371.22|23371.22|23372.52|23372.52|23372.52|23372.52|23371.22|23371.22|0
1620219410000|2021-05-05 12:56:50|23373.83|23373.83|23373.83|23373.83|23373.83|23373.83|23373.83|23373.83|0
1620219430000|2021-05-05 12:57:10|23372.52|23372.52|23372.52|23372.52|23372.52|23372.52|23372.52|23372.52|0
1620219440000|2021-05-05 12:57:20|23373.83|23373.83|23373.83|23373.83|23373.83|23373.83|23373.83|23373.83|0
1620219450000|2021-05-05 12:57:30|23376.86|23376.86|23376.86|23376.86|23376.86|23376.86|23376.86|23376.86|0
1620219460000|2021-05-05 12:57:40|23377.62|23377.62|23377.62|23377.62|23377.62|23377.62|23377.62|23377.62|0
1620219470000|2021-05-05 12:57:50|23373.35|23373.35|23373.35|23373.35|23377.62|23377.62|23373.35|23373.35|0
1620219480000|2021-05-05 12:58:00|23372.46|23372.46|23372.46|23372.46|23372.46|23372.46|23372.46|23372.46|0
1620219490000|2021-05-05 12:58:10|23371.16|23371.16|23371.16|23371.16|23371.16|23371.16|23371.16|23371.16|0
1620219530000|2021-05-05 12:58:50|23366.9|23366.9|23366.9|23366.9|23366.9|23366.9|23366.9|23366.9|0
1620219540000|2021-05-05 12:59:00|23362.63|23362.63|23360.03|23360.03|23362.63|23362.63|23360.03|23360.03|0
1620219560000|2021-05-05 12:59:20|23358.57|23358.57|23358.57|23358.57|23358.57|23358.57|23358.57|23358.57|0
1620219580000|2021-05-05 12:59:40|23361.24|23361.24|23369.77|23369.77|23369.77|23369.77|23361.24|23361.24|0
1620219600000|2021-05-05 13:00:00|23373.32|23373.32|23373.32|23373.32|23373.32|23373.32|23373.32|23373.32|0
1620219660000|2021-05-05 13:01:00|23371.04|23371.04|23371.8|23371.8|23371.8|23371.8|23371.04|23371.04|0
1620219690000|2021-05-05 13:01:30|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|23373.57|0
1620219760000|2021-05-05 13:02:40|23370.91|23370.91|23370.91|23370.91|23370.91|23370.91|23370.91|23370.91|0
1620219770000|2021-05-05 13:02:50|23370.15|23370.15|23370.15|23370.15|23370.15|23370.15|23370.15|23370.15|0
1620219790000|2021-05-05 13:03:10|23374.42|23374.42|23374.42|23374.42|23374.42|23374.42|23374.42|23374.42|0
1620219820000|2021-05-05 13:03:40|23375.94|23375.94|23375.94|23375.94|23375.94|23375.94|23375.94|23375.94|0
1620219830000|2021-05-05 13:03:50|23375.05|23375.05|23375.05|23375.05|23375.05|23375.05|23375.05|23375.05|0
1620219840000|2021-05-05 13:04:00|23370.78|23370.78|23366.52|23366.52|23370.78|23370.78|23366.52|23366.52|0
1620219850000|2021-05-05 13:04:10|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|23370.78|0
1620219880000|2021-05-05 13:04:40|23375.05|23375.05|23375.05|23375.05|23375.05|23375.05|23375.05|23375.05|0
1620219990000|2021-05-05 13:06:30|23376.35|23376.35|23376.35|23376.35|23376.35|23376.35|23376.35|23376.35|0
1620220010000|2021-05-05 13:06:50|23372.08|23372.08|23372.08|23372.08|23372.08|23372.08|23372.08|23372.08|0
1620220020000|2021-05-05 13:07:00|23377.24|23377.24|23372.97|23372.97|23377.24|23377.24|23372.97|23372.97|0
1620220050000|2021-05-05 13:07:30|23371.67|23371.67|23371.67|23371.67|23371.67|23371.67|23371.67|23371.67|0
1620220060000|2021-05-05 13:07:40|23372.97|23372.97|23372.97|23372.97|23372.97|23372.97|23372.97|23372.97|0
1620220090000|2021-05-05 13:08:10|23368.71|23368.71|23367.19|23367.19|23368.71|23368.71|23367.19|23367.19|0
1620220100000|2021-05-05 13:08:20|23366.3|23366.3|23366.3|23366.3|23366.3|23366.3|23366.3|23366.3|0
1620220150000|2021-05-05 13:09:10|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|23367.6|0
1620220160000|2021-05-05 13:09:20|23366.3|23366.3|23366.3|23366.3|23366.3|23366.3|23366.3|23366.3|0
1620220220000|2021-05-05 13:10:20|23364.11|23364.11|23364.11|23364.11|23364.11|23364.11|23364.11|23364.11|0
1620220340000|2021-05-05 13:12:20|23365.41|23365.41|23365.41|23365.41|23365.41|23365.41|23365.41|23365.41|0
1620220380000|2021-05-05 13:13:00|23364.66|23364.66|23364.66|23364.66|23364.66|23364.66|23364.66|23364.66|0
1620220460000|2021-05-05 13:14:20|23365.96|23365.96|23365.96|23365.96|23365.96|23365.96|23365.96|23365.96|0
1620220490000|2021-05-05 13:14:50|23367.26|23367.26|23366.37|23366.37|23367.26|23367.26|23366.37|23366.37|0
1620220500000|2021-05-05 13:15:00|23369.92|23369.92|23376.85|23376.85|23376.85|23376.85|23369.92|23369.92|0
1620220530000|2021-05-05 13:15:30|23381.11|23381.11|23385.38|23385.38|23385.38|23385.38|23381.11|23381.11|0
1620220590000|2021-05-05 13:16:30|23386.68|23386.68|23386.68|23386.68|23386.68|23386.68|23386.68|23386.68|0
1620220610000|2021-05-05 13:16:50|23382.41|23382.41|23382.41|23382.41|23382.41|23382.41|23381.11|23381.11|0
1620220650000|2021-05-05 13:17:30|23380.96|23380.96|23380.96|23380.96|23380.96|23380.96|23380.96|23380.96|0
1620220710000|2021-05-05 13:18:30|23379.5|23379.5|23379.5|23379.5|23379.5|23379.5|23379.5|23379.5|0
1620220740000|2021-05-05 13:19:00|23376.59|23376.59|23376.59|23376.59|23376.59|23376.59|23376.59|23376.59|0
1620220760000|2021-05-05 13:19:20|23375.83|23375.83|23375.07|23375.07|23375.83|23375.83|23375.07|23375.07|0
1620220770000|2021-05-05 13:19:30|23372.16|23372.16|23372.16|23372.16|23372.16|23372.16|23372.16|23372.16|0
1620220780000|2021-05-05 13:19:40|23367.89|23367.89|23363.62|23363.62|23367.89|23367.89|23363.62|23363.62|0
1620220810000|2021-05-05 13:20:10|23359.83|23359.83|23358.31|23358.31|23359.83|23359.83|23357.56|23357.56|0
1620220830000|2021-05-05 13:20:30|23357.43|23357.43|23359.83|23359.83|23359.83|23359.83|23356.67|23356.67|0
1620220840000|2021-05-05 13:20:40|23358.53|23358.53|23358.53|23358.53|23358.53|23358.53|23358.53|23358.53|0
1620220910000|2021-05-05 13:21:50|23354.27|23354.27|23347.34|23347.34|23354.27|23354.27|23347.34|23347.34|0
1620220930000|2021-05-05 13:22:10|23346.04|23346.04|23346.04|23346.04|23346.04|23346.04|23346.04|23346.04|0
1620220950000|2021-05-05 13:22:30|23343.37|23343.37|23343.37|23343.37|23343.37|23343.37|23343.37|23343.37|0
1620221020000|2021-05-05 13:23:40|23339|23339|23339|23339|23339|23339|23339|23339|0
1620221040000|2021-05-05 13:24:00|23336.73|23336.73|23334.45|23334.45|23336.73|23336.73|23334.45|23334.45|0
1620221050000|2021-05-05 13:24:10|23333.57|23333.57|23333.57|23333.57|23333.57|23333.57|23333.57|23333.57|0
1620221120000|2021-05-05 13:25:20|23328.36|23328.36|23328.36|23328.36|23328.36|23328.36|23328.36|23328.36|0
1620221130000|2021-05-05 13:25:30|23327.48|23327.48|23321.26|23321.26|23327.48|23327.48|23321.26|23321.26|0
1620221140000|2021-05-05 13:25:40|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|23322.15|0
1620221160000|2021-05-05 13:26:00|23317.89|23317.89|23317.89|23317.89|23317.89|23317.89|23317.89|23317.89|0
1620221170000|2021-05-05 13:26:10|23313.62|23313.62|23313.62|23313.62|23317.89|23317.89|23313.62|23313.62|0
1620221180000|2021-05-05 13:26:20|23315.08|23315.08|23319.34|23319.34|23319.34|23319.34|23315.08|23315.08|0
1620221190000|2021-05-05 13:26:30|23321.12|23321.12|23321.12|23321.12|23321.12|23321.12|23321.12|23321.12|0
1620221390000|2021-05-05 13:29:50|23322.89|23322.89|23322|23322|23322.89|23322.89|23322|23322|0
1620221400000|2021-05-05 13:30:00|23326.27|23326.27|23326.27|23326.27|23326.27|23326.27|23326.27|23326.27|0
1620221430000|2021-05-05 13:30:30|23323.61|23323.61|23306.72|23306.72|23323.61|23323.61|23306.72|23306.72|0
1620221440000|2021-05-05 13:30:40|23307.61|23307.61|23307.61|23307.61|23307.61|23307.61|23307.61|23307.61|0
1620221460000|2021-05-05 13:31:00|23308.37|23308.37|23310.14|23310.14|23310.14|23310.14|23308.37|23308.37|0
1620221470000|2021-05-05 13:31:10|23306.24|23306.24|23306.24|23306.24|23306.24|23306.24|23301.97|23301.97|0
1620221490000|2021-05-05 13:31:30|23307.12|23307.12|23307.12|23307.12|23307.12|23307.12|23307.12|23307.12|0
1620221500000|2021-05-05 13:31:40|23307.88|23307.88|23312.15|23312.15|23312.15|23312.15|23307.88|23307.88|0
1620221530000|2021-05-05 13:32:10|23316.41|23316.41|23328.85|23328.85|23328.85|23328.85|23316.41|23316.41|0
1620221540000|2021-05-05 13:32:20|23329.61|23329.61|23329.61|23329.61|23329.61|23329.61|23329.61|23329.61|0
1620221550000|2021-05-05 13:32:30|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|23333.87|0
1620221560000|2021-05-05 13:32:40|23336.54|23336.54|23334.92|23334.92|23336.54|23336.54|23333.46|23333.46|0
1620221610000|2021-05-05 13:33:30|23339.18|23339.18|23340.48|23340.48|23340.48|23340.48|23339.18|23339.18|0
1620221620000|2021-05-05 13:33:40|23344.75|23344.75|23345.51|23345.51|23345.51|23345.51|23344.75|23344.75|0
1620221630000|2021-05-05 13:33:50|23348.17|23348.17|23348.17|23348.17|23348.17|23348.17|23348.17|23348.17|0
1620221640000|2021-05-05 13:34:00|23352.44|23352.44|23359.3|23359.3|23359.3|23359.3|23352.44|23352.44|0
1620221680000|2021-05-05 13:34:40|23363.57|23363.57|23363.57|23363.57|23363.57|23363.57|23363.57|23363.57|0
1620221700000|2021-05-05 13:35:00|23361.79|23361.79|23345.45|23345.45|23361.79|23361.79|23345.45|23345.45|0
1620221710000|2021-05-05 13:35:10|23344.69|23344.69|23344.69|23344.69|23344.69|23344.69|23344.69|23344.69|0
1620221780000|2021-05-05 13:36:20|23346.46|23346.46|23343.8|23343.8|23346.46|23346.46|23343.8|23343.8|0
1620221790000|2021-05-05 13:36:30|23352.33|23352.33|23352.33|23352.33|23352.33|23352.33|23352.33|23352.33|0
1620221800000|2021-05-05 13:36:40|23355|23355|23361.92|23361.92|23361.92|23361.92|23355|23355|0
1620221810000|2021-05-05 13:36:50|23363.38|23363.38|23363.38|23363.38|23363.38|23363.38|23363.38|23363.38|0
1620221840000|2021-05-05 13:37:20|23367.65|23367.65|23367.65|23367.65|23367.65|23367.65|23367.65|23367.65|0
1620221850000|2021-05-05 13:37:30|23369.42|23369.42|23369.42|23369.42|23369.42|23369.42|23369.42|23369.42|0
1620221860000|2021-05-05 13:37:40|23373.69|23373.69|23377.95|23377.95|23377.95|23377.95|23373.69|23373.69|0
1620221880000|2021-05-05 13:38:00|23382.22|23382.22|23383.99|23383.99|23383.99|23383.99|23382.22|23382.22|0
1620221930000|2021-05-05 13:38:50|23385.29|23385.29|23386.59|23386.59|23386.59|23386.59|23385.29|23385.29|0
1620221940000|2021-05-05 13:39:00|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|23385.29|0
1620221950000|2021-05-05 13:39:10|23386.75|23386.75|23386.75|23386.75|23386.75|23386.75|23386.75|23386.75|0
1620221960000|2021-05-05 13:39:20|23388.27|23388.27|23385.6|23385.6|23388.27|23388.27|23385.6|23385.6|0
1620221970000|2021-05-05 13:39:30|23387.38|23387.38|23387.38|23387.38|23387.38|23387.38|23387.38|23387.38|0
1620221980000|2021-05-05 13:39:40|23383.11|23383.11|23383.11|23383.11|23383.11|23383.11|23383.11|23383.11|0
1620221990000|2021-05-05 13:39:50|23381.81|23381.81|23380.51|23380.51|23381.81|23381.81|23380.51|23380.51|0
1620222030000|2021-05-05 13:40:30|23384.78|23384.78|23380.51|23380.51|23384.78|23384.78|23380.51|23380.51|0
1620222070000|2021-05-05 13:41:10|23376.25|23376.25|23376.25|23376.25|23376.25|23376.25|23376.25|23376.25|0
1620222080000|2021-05-05 13:41:20|23373.97|23373.97|23373.97|23373.97|23373.97|23373.97|23373.97|23373.97|0
1620222090000|2021-05-05 13:41:30|23378.24|23378.24|23378.24|23378.24|23378.24|23378.24|23378.24|23378.24|0
1620222140000|2021-05-05 13:42:20|23368.4|23368.4|23367.52|23367.52|23368.4|23368.4|23367.52|23367.52|0
1620222150000|2021-05-05 13:42:30|23363.25|23363.25|23358.98|23358.98|23363.25|23363.25|23358.98|23358.98|0
1620222190000|2021-05-05 13:43:10|23354.72|23354.72|23354.72|23354.72|23354.72|23354.72|23354.72|23354.72|0
1620222240000|2021-05-05 13:44:00|23346.19|23346.19|23346.19|23346.19|23346.19|23346.19|23346.19|23346.19|0
1620222290000|2021-05-05 13:44:50|23354.72|23354.72|23354.72|23354.72|23354.72|23354.72|23354.72|23354.72|0
1620222300000|2021-05-05 13:45:00|23355.48|23355.48|23355.48|23355.48|23355.48|23355.48|23355.48|23355.48|0
1620222310000|2021-05-05 13:45:10|23357.25|23357.25|23359.03|23359.03|23359.03|23359.03|23357.25|23357.25|0
1620222320000|2021-05-05 13:45:20|23359.91|23359.91|23352.56|23352.56|23359.91|23359.91|23352.56|23352.56|0
1620222390000|2021-05-05 13:46:30|23344.03|23344.03|23344.03|23344.03|23344.03|23344.03|23344.03|23344.03|0
1620222420000|2021-05-05 13:47:00|23339.77|23339.77|23338.88|23338.88|23339.77|23339.77|23338.88|23338.88|0
1620222440000|2021-05-05 13:47:20|23341.79|23341.79|23341.79|23341.79|23341.79|23341.79|23341.79|23341.79|0
1620222470000|2021-05-05 13:47:50|23343.57|23343.57|23330.77|23330.77|23343.57|23343.57|23330.77|23330.77|0
1620222480000|2021-05-05 13:48:00|23339.3|23339.3|23339.3|23339.3|23339.3|23339.3|23339.3|23339.3|0
1620222500000|2021-05-05 13:48:20|23335.04|23335.04|23335.04|23335.04|23335.04|23335.04|23335.04|23335.04|0
1620222510000|2021-05-05 13:48:30|23333.52|23333.52|23333.52|23333.52|23333.52|23333.52|23333.52|23333.52|0
1620222520000|2021-05-05 13:48:40|23342.05|23342.05|23346.32|23346.32|23346.32|23346.32|23342.05|23342.05|0
1620222530000|2021-05-05 13:48:50|23343.4|23343.4|23344.7|23344.7|23344.7|23344.7|23343.4|23343.4|0
1620222540000|2021-05-05 13:49:00|23347.62|23347.62|23347.62|23347.62|23347.62|23347.62|23347.62|23347.62|0
1620222570000|2021-05-05 13:49:30|23346.86|23346.86|23344.58|23344.58|23346.86|23346.86|23344.58|23344.58|0
1620222610000|2021-05-05 13:50:10|23343.7|23343.7|23331.36|23331.36|23343.7|23343.7|23331.36|23331.36|0
1620222620000|2021-05-05 13:50:20|23329.91|23329.91|23325.64|23325.64|23329.91|23329.91|23325.64|23325.64|0
1620222690000|2021-05-05 13:51:30|23338.44|23338.44|23333.92|23333.92|23338.44|23338.44|23333.92|23333.92|0
1620222710000|2021-05-05 13:51:50|23333.16|23333.16|23331.51|23331.51|23333.29|23333.29|23331.51|23331.51|0
1620222720000|2021-05-05 13:52:00|23333.03|23333.03|23315.97|23315.97|23333.03|23333.03|23315.97|23315.97|0
1620222730000|2021-05-05 13:52:10|23315.08|23315.08|23316.6|23316.6|23316.6|23316.6|23315.08|23315.08|0
1620222800000|2021-05-05 13:53:20|23312.33|23312.33|23312.33|23312.33|23312.33|23312.33|23312.33|23312.33|0
1620222810000|2021-05-05 13:53:30|23310.56|23310.56|23310.56|23310.56|23310.56|23310.56|23310.56|23310.56|0
1620222830000|2021-05-05 13:53:50|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|23309.04|0
1620222860000|2021-05-05 13:54:20|23302.11|23302.11|23303.88|23303.88|23303.88|23303.88|23302.11|23302.11|0
1620222870000|2021-05-05 13:54:30|23308.15|23308.15|23308.15|23308.15|23308.15|23308.15|23308.15|23308.15|0
1620222890000|2021-05-05 13:54:50|23307.39|23307.39|23307.39|23307.39|23307.39|23307.39|23307.39|23307.39|0
1620222900000|2021-05-05 13:55:00|23306.09|23306.09|23306.09|23306.09|23306.09|23306.09|23306.09|23306.09|0
1620222910000|2021-05-05 13:55:10|23306.98|23306.98|23311.24|23311.24|23311.24|23311.24|23306.98|23306.98|0
1620222930000|2021-05-05 13:55:30|23306.98|23306.98|23301.83|23301.83|23306.98|23306.98|23301.83|23301.83|0
1620222960000|2021-05-05 13:56:00|23297.56|23297.56|23297.56|23297.56|23297.56|23297.56|23297.56|23297.56|0
1620223040000|2021-05-05 13:57:20|23301.83|23301.83|23301.83|23301.83|23301.83|23301.83|23301.83|23301.83|0
1620223080000|2021-05-05 13:58:00|23297.56|23297.56|23277.72|23277.72|23297.56|23297.56|23277.72|23277.72|0
1620223090000|2021-05-05 13:58:10|23279.02|23279.02|23283.46|23283.46|23283.46|23283.46|23279.02|23279.02|0
1620223110000|2021-05-05 13:58:30|23287.73|23287.73|23293.77|23293.77|23293.77|23293.77|23287.73|23287.73|0
1620223170000|2021-05-05 13:59:30|23298.03|23298.03|23298.03|23298.03|23298.03|23298.03|23298.03|23298.03|0
1620223190000|2021-05-05 13:59:50|23302.3|23302.3|23304.96|23304.96|23304.96|23304.96|23302.3|23302.3|0
1620223200000|2021-05-05 14:00:00|23306.26|23306.26|23328.65|23328.65|23328.65|23328.65|23306.26|23306.26|0
1620223210000|2021-05-05 14:00:10|23332.91|23332.91|23332.91|23332.91|23332.91|23332.91|23332.91|23332.91|0
1620223230000|2021-05-05 14:00:30|23331.61|23331.61|23324.38|23324.38|23331.61|23331.61|23323.08|23323.08|0
1620223240000|2021-05-05 14:00:40|23326.98|23326.98|23326.98|23326.98|23326.98|23326.98|23326.98|23326.98|0
1620223250000|2021-05-05 14:00:50|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|0
1620223260000|2021-05-05 14:01:00|23328.59|23328.59|23320.06|23320.06|23328.59|23328.59|23320.06|23320.06|0
1620223300000|2021-05-05 14:01:40|23319.3|23319.3|23318.54|23318.54|23319.3|23319.3|23318.54|23318.54|0
1620223320000|2021-05-05 14:02:00|23314.27|23314.27|23311.61|23311.61|23314.27|23314.27|23311.61|23311.61|0
1620223340000|2021-05-05 14:02:20|23307.35|23307.35|23307.35|23307.35|23307.35|23307.35|23307.35|23307.35|0
1620223350000|2021-05-05 14:02:30|23311.61|23311.61|23311.61|23311.61|23311.61|23311.61|23311.61|23311.61|0
1620223360000|2021-05-05 14:02:40|23312.91|23312.91|23323.33|23323.33|23323.33|23323.33|23312.91|23312.91|0
1620223370000|2021-05-05 14:02:50|23331.86|23331.86|23331.86|23331.86|23340.39|23340.39|23331.86|23331.86|0
1620223390000|2021-05-05 14:03:10|23336.13|23336.13|23331.86|23331.86|23336.13|23336.13|23331.86|23331.86|0
1620223400000|2021-05-05 14:03:20|23336.13|23336.13|23336.13|23336.13|23336.13|23336.13|23336.13|23336.13|0
1620223420000|2021-05-05 14:03:40|23340.39|23340.39|23340.39|23340.39|23340.39|23340.39|23340.39|23340.39|0
1620223430000|2021-05-05 14:03:50|23347.87|23347.87|23347.11|23347.11|23347.87|23347.87|23347.11|23347.11|0
1620223440000|2021-05-05 14:04:00|23344.51|23344.51|23344.51|23344.51|23344.51|23344.51|23344.51|23344.51|0
1620223450000|2021-05-05 14:04:10|23343.21|23343.21|23327.08|23327.08|23343.21|23343.21|23327.08|23327.08|0
1620223470000|2021-05-05 14:04:30|23326.19|23326.19|23326.19|23326.19|23326.19|23326.19|23326.19|23326.19|0
1620223480000|2021-05-05 14:04:40|23324.89|23324.89|23324.89|23324.89|23324.89|23324.89|23324.89|23324.89|0
1620223500000|2021-05-05 14:05:00|23320.63|23320.63|23317.59|23317.59|23320.63|23320.63|23317.59|23317.59|0
1620223520000|2021-05-05 14:05:20|23316.83|23316.83|23316.83|23316.83|23316.83|23316.83|23316.83|23316.83|0
1620223530000|2021-05-05 14:05:30|23312.57|23312.57|23312.57|23312.57|23312.57|23312.57|23312.57|23312.57|0
1620223570000|2021-05-05 14:06:10|23304.75|23304.75|23304.75|23304.75|23304.75|23304.75|23304.75|23304.75|0
1620223580000|2021-05-05 14:06:20|23309.02|23309.02|23309.02|23309.02|23309.02|23309.02|23309.02|23309.02|0
1620223620000|2021-05-05 14:07:00|23304.75|23304.75|23304.75|23304.75|23304.75|23304.75|23304.75|23304.75|0
1620223640000|2021-05-05 14:07:20|23302.15|23302.15|23285.33|23285.33|23302.15|23302.15|23285.33|23285.33|0
1620223670000|2021-05-05 14:07:50|23280.9|23280.9|23281.78|23281.78|23281.78|23281.78|23280.9|23280.9|0
1620223680000|2021-05-05 14:08:00|23277.52|23277.52|23277.52|23277.52|23277.52|23277.52|23277.52|23277.52|0
1620223690000|2021-05-05 14:08:10|23273.72|23273.72|23276|23276|23276|23276|23273.72|23273.72|0
1620223700000|2021-05-05 14:08:20|23273.72|23273.72|23273.72|23273.72|23273.72|23273.72|23273.72|23273.72|0
1620223730000|2021-05-05 14:08:50|23272.84|23272.84|23277.1|23277.1|23277.1|23277.1|23272.84|23272.84|0
1620223750000|2021-05-05 14:09:10|23269.29|23269.29|23268.4|23268.4|23269.29|23269.29|23268.4|23268.4|0
1620223760000|2021-05-05 14:09:20|23269.29|23269.29|23271.06|23271.06|23271.06|23271.06|23269.29|23269.29|0
1620223770000|2021-05-05 14:09:30|23269.29|23269.29|23273.55|23273.55|23273.55|23273.55|23269.29|23269.29|0
1620223780000|2021-05-05 14:09:40|23269.29|23269.29|23269.29|23269.29|23269.29|23269.29|23269.29|23269.29|0
1620223800000|2021-05-05 14:10:00|23273.55|23273.55|23273.55|23273.55|23273.55|23273.55|23273.55|23273.55|0
1620223810000|2021-05-05 14:10:10|23269.29|23269.29|23266.63|23266.63|23269.29|23269.29|23266.63|23266.63|0
1620223820000|2021-05-05 14:10:20|23265.74|23265.74|23265.74|23265.74|23265.74|23265.74|23265.74|23265.74|0
1620223840000|2021-05-05 14:10:40|23270.01|23270.01|23270.01|23270.01|23270.01|23270.01|23270.01|23270.01|0
1620223850000|2021-05-05 14:10:50|23271.46|23271.46|23271.46|23271.46|23271.46|23271.46|23271.46|23271.46|0
1620223860000|2021-05-05 14:11:00|23269.69|23269.69|23269.69|23269.69|23269.69|23269.69|23269.69|23269.69|0
1620223870000|2021-05-05 14:11:10|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|23268.8|0
1620223910000|2021-05-05 14:11:50|23264.53|23264.53|23264.53|23264.53|23264.53|23264.53|23264.53|23264.53|0
1620223960000|2021-05-05 14:12:40|23265.42|23265.42|23265.42|23265.42|23265.42|23265.42|23265.42|23265.42|0
1620223970000|2021-05-05 14:12:50|23266.31|23266.31|23267.2|23267.2|23267.2|23267.2|23266.31|23266.31|0
1620224030000|2021-05-05 14:13:50|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|23264.28|0
1620224040000|2021-05-05 14:14:00|23266.06|23266.06|23266.06|23266.06|23266.06|23266.06|23266.06|23266.06|0
1620224070000|2021-05-05 14:14:30|23261.79|23261.79|23261.79|23261.79|23261.79|23261.79|23261.79|23261.79|0
1620224080000|2021-05-05 14:14:40|23263.25|23263.25|23263.25|23263.25|23263.25|23263.25|23263.25|23263.25|0
1620224090000|2021-05-05 14:14:50|23265.02|23265.02|23265.02|23265.02|23265.02|23265.02|23265.02|23265.02|0
1620224110000|2021-05-05 14:15:10|23260.76|23260.76|23260.76|23260.76|23260.76|23260.76|23260.76|23260.76|0
1620224150000|2021-05-05 14:15:50|23252.83|23252.83|23252.83|23252.83|23252.83|23252.83|23252.83|23252.83|0
1620224160000|2021-05-05 14:16:00|23244.3|23244.3|23248.57|23248.57|23248.57|23248.57|23244.3|23244.3|0
1620224190000|2021-05-05 14:16:30|23246.79|23246.79|23244.13|23244.13|23246.79|23246.79|23244.13|23244.13|0
1620224210000|2021-05-05 14:16:50|23242.35|23242.35|23233.82|23233.82|23242.35|23242.35|23233.82|23233.82|0
1620224220000|2021-05-05 14:17:00|23229.56|23229.56|23231.33|23231.33|23231.33|23231.33|23226.01|23226.01|0
1620224240000|2021-05-05 14:17:20|23235.6|23235.6|23235.6|23235.6|23235.6|23235.6|23235.6|23235.6|0
1620224250000|2021-05-05 14:17:30|23233.82|23233.82|23232.05|23232.05|23233.82|23233.82|23232.05|23232.05|0
1620224260000|2021-05-05 14:17:40|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|23233.35|0
1620224270000|2021-05-05 14:17:50|23232.05|23232.05|23232.05|23232.05|23232.05|23232.05|23232.05|23232.05|0
1620224280000|2021-05-05 14:18:00|23227.78|23227.78|23227.78|23227.78|23227.78|23227.78|23227.78|23227.78|0
1620224300000|2021-05-05 14:18:20|23229.56|23229.56|23229.56|23229.56|23229.56|23229.56|23229.56|23229.56|0
1620224320000|2021-05-05 14:18:40|23221.03|23221.03|23222.54|23222.54|23222.54|23222.54|23221.03|23221.03|0
1620224330000|2021-05-05 14:18:50|23226.81|23226.81|23226.81|23226.81|23226.81|23226.81|23226.81|23226.81|0
1620224360000|2021-05-05 14:19:20|23230.36|23230.36|23232.85|23232.85|23234.62|23234.62|23230.36|23230.36|0
1620224390000|2021-05-05 14:19:50|23235.45|23235.45|23234.15|23234.15|23235.45|23235.45|23234.15|23234.15|0
1620224440000|2021-05-05 14:20:40|23234.91|23234.91|23234.91|23234.91|23234.91|23234.91|23234.91|23234.91|0
1620224450000|2021-05-05 14:20:50|23232.42|23232.42|23242.25|23242.25|23242.25|23242.25|23232.42|23232.42|0
1620224540000|2021-05-05 14:22:20|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|23241.36|0
1620224550000|2021-05-05 14:22:30|23242.25|23242.25|23242.25|23242.25|23242.25|23242.25|23242.25|23242.25|0
1620224560000|2021-05-05 14:22:40|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|0
1620224570000|2021-05-05 14:22:50|23242.25|23242.25|23242.25|23242.25|23242.25|23242.25|23242.25|23242.25|0
1620224590000|2021-05-05 14:23:10|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|23237.98|0
1620224610000|2021-05-05 14:23:30|23236.21|23236.21|23236.97|23236.97|23236.97|23236.97|23236.21|23236.21|0
1620224630000|2021-05-05 14:23:50|23245.5|23245.5|23246.8|23246.8|23246.8|23246.8|23245.5|23245.5|0
1620224650000|2021-05-05 14:24:10|23247.69|23247.69|23247.69|23247.69|23247.69|23247.69|23247.69|23247.69|0
1620224690000|2021-05-05 14:24:50|23251.95|23251.95|23251.95|23251.95|23256.22|23256.22|23251.95|23251.95|0
1620224700000|2021-05-05 14:25:00|23251.07|23251.07|23246.8|23246.8|23251.07|23251.07|23246.8|23246.8|0
1620224750000|2021-05-05 14:25:50|23236.42|23236.42|23231.27|23231.27|23236.42|23236.42|23231.27|23231.27|0
1620224760000|2021-05-05 14:26:00|23232.79|23232.79|23232.85|23232.85|23235.45|23235.45|23232.79|23232.79|0
1620224770000|2021-05-05 14:26:10|23236.4|23236.4|23237.29|23237.29|23237.29|23237.29|23236.4|23236.4|0
1620224780000|2021-05-05 14:26:20|23241.55|23241.55|23250.08|23250.08|23250.08|23250.08|23241.55|23241.55|0
1620224810000|2021-05-05 14:26:50|23237.29|23237.29|23236.4|23236.4|23237.29|23237.29|23236.4|23236.4|0
1620224840000|2021-05-05 14:27:20|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|23232.13|0
1620224850000|2021-05-05 14:27:30|23236.4|23236.4|23234.12|23234.12|23236.4|23236.4|23234.12|23234.12|0
1620224860000|2021-05-05 14:27:40|23221.32|23221.32|23212.79|23212.79|23221.32|23221.32|23211.91|23211.91|0
1620224870000|2021-05-05 14:27:50|23213.68|23213.68|23213.68|23213.68|23213.68|23213.68|23213.68|23213.68|0
1620224890000|2021-05-05 14:28:10|23217.95|23217.95|23227.11|23227.11|23235.9|23235.9|23217.95|23217.95|0
1620224920000|2021-05-05 14:28:40|23231.37|23231.37|23235.64|23235.64|23235.64|23235.64|23231.37|23231.37|0
1620224940000|2021-05-05 14:29:00|23237.41|23237.41|23237.41|23237.41|23237.41|23237.41|23237.41|23237.41|0
1620224950000|2021-05-05 14:29:10|23233.15|23233.15|23233.15|23233.15|23233.15|23233.15|23233.15|23233.15|0
1620224990000|2021-05-05 14:29:50|23228.88|23228.88|23228.88|23228.88|23228.88|23228.88|23228.88|23228.88|0
1620225050000|2021-05-05 14:30:50|23233.15|23233.15|23233.15|23233.15|23233.15|23233.15|23233.15|23233.15|0
1620225070000|2021-05-05 14:31:10|23235.81|23235.81|23240.96|23240.96|23240.96|23240.96|23235.81|23235.81|0
1620225110000|2021-05-05 14:31:50|23242.74|23242.74|23242.74|23242.74|23242.74|23242.74|23242.74|23242.74|0
1620225130000|2021-05-05 14:32:10|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|23246.64|0
1620225160000|2021-05-05 14:32:40|23243.98|23243.98|23243.98|23243.98|23243.98|23243.98|23243.98|23243.98|0
1620225170000|2021-05-05 14:32:50|23242.2|23242.2|23242.2|23242.2|23242.2|23242.2|23242.2|23242.2|0
1620225210000|2021-05-05 14:33:30|23243.09|23243.09|23243.09|23243.09|23243.09|23243.09|23243.09|23243.09|0
1620225220000|2021-05-05 14:33:40|23238.83|23238.83|23238.83|23238.83|23238.83|23238.83|23238.83|23238.83|0
1620225230000|2021-05-05 14:33:50|23240.28|23240.28|23240.28|23240.28|23240.28|23240.28|23240.28|23240.28|0
1620225240000|2021-05-05 14:34:00|23246.32|23246.32|23247.21|23247.21|23247.21|23247.21|23246.32|23246.32|0
1620225260000|2021-05-05 14:34:20|23251.48|23251.48|23251.48|23251.48|23251.48|23251.48|23251.48|23251.48|0
1620225280000|2021-05-05 14:34:40|23254.14|23254.14|23251.59|23251.59|23256.74|23256.74|23251.59|23251.59|0
1620225310000|2021-05-05 14:35:10|23249.81|23249.81|23249.81|23249.81|23249.81|23249.81|23249.81|23249.81|0
1620225340000|2021-05-05 14:35:40|23245.55|23245.55|23243.77|23243.77|23245.55|23245.55|23243.77|23243.77|0
1620225430000|2021-05-05 14:37:10|23248.04|23248.04|23248.04|23248.04|23248.04|23248.04|23248.04|23248.04|0
1620225460000|2021-05-05 14:37:40|23243.67|23243.67|23243.67|23243.67|23243.67|23243.67|23243.67|23243.67|0
1620225470000|2021-05-05 14:37:50|23245.44|23245.44|23245.44|23245.44|23245.44|23245.44|23245.44|23245.44|0
1620225490000|2021-05-05 14:38:10|23247.22|23247.22|23247.22|23247.22|23247.22|23247.22|23247.22|23247.22|0
1620225530000|2021-05-05 14:38:50|23245.76|23245.76|23245.76|23245.76|23245.76|23245.76|23245.76|23245.76|0
1620225580000|2021-05-05 14:39:40|23247.06|23247.06|23257.22|23257.22|23257.22|23257.22|23247.06|23247.06|0
1620225590000|2021-05-05 14:39:50|23257.98|23257.98|23259.49|23259.49|23259.49|23259.49|23257.98|23257.98|0
1620225610000|2021-05-05 14:40:10|23263.76|23263.76|23263.76|23263.76|23263.76|23263.76|23263.76|23263.76|0
1620225620000|2021-05-05 14:40:20|23268.03|23268.03|23268.03|23268.03|23268.03|23268.03|23268.03|23268.03|0
1620225640000|2021-05-05 14:40:40|23269.8|23269.8|23271.58|23271.58|23271.58|23271.58|23269.8|23269.8|0
1620225680000|2021-05-05 14:41:20|23275.84|23275.84|23279.63|23279.63|23279.63|23279.63|23275.84|23275.84|0
1620225690000|2021-05-05 14:41:30|23278.88|23278.88|23285.74|23285.74|23285.74|23285.74|23278.88|23278.88|0
1620225710000|2021-05-05 14:41:50|23286.63|23286.63|23290.9|23290.9|23290.9|23290.9|23284.86|23284.86|0
1620225720000|2021-05-05 14:42:00|23291.78|23291.78|23304.53|23304.53|23304.53|23304.53|23291.78|23291.78|0
1620225850000|2021-05-05 14:44:10|23309.08|23309.08|23309.08|23309.08|23309.08|23309.08|23309.08|23309.08|0
1620225860000|2021-05-05 14:44:20|23309.84|23309.84|23308.32|23308.32|23309.84|23309.84|23308.32|23308.32|0
1620225880000|2021-05-05 14:44:40|23304.06|23304.06|23304.06|23304.06|23304.06|23304.06|23304.06|23304.06|0
1620225910000|2021-05-05 14:45:10|23303.3|23303.3|23303.3|23303.3|23303.3|23303.3|23303.3|23303.3|0
1620225920000|2021-05-05 14:45:20|23302.54|23302.54|23302.54|23302.54|23302.54|23302.54|23302.54|23302.54|0
1620225950000|2021-05-05 14:45:50|23304.31|23304.31|23304.31|23304.31|23304.31|23304.31|23304.31|23304.31|0
1620225970000|2021-05-05 14:46:10|23305.2|23305.2|23305.2|23305.2|23305.2|23305.2|23305.2|23305.2|0
1620225980000|2021-05-05 14:46:20|23304.31|23304.31|23304.31|23304.31|23304.31|23304.31|23304.31|23304.31|0
1620225990000|2021-05-05 14:46:30|23303.43|23303.43|23303.43|23303.43|23303.43|23303.43|23303.43|23303.43|0
1620226010000|2021-05-05 14:46:50|23304.31|23304.31|23305.2|23305.2|23305.2|23305.2|23304.31|23304.31|0
1620226020000|2021-05-05 14:47:00|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|23300.93|0
1620226040000|2021-05-05 14:47:20|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|23297.39|0
1620226050000|2021-05-05 14:47:30|23294.85|23294.85|23293.08|23293.08|23294.85|23294.85|23293.08|23293.08|0
1620226060000|2021-05-05 14:47:40|23292.32|23292.32|23291.02|23291.02|23292.32|23292.32|23291.02|23291.02|0
1620226070000|2021-05-05 14:47:50|23290.26|23290.26|23290.26|23290.26|23290.26|23290.26|23290.26|23290.26|0
1620226080000|2021-05-05 14:48:00|23289.5|23289.5|23289.5|23289.5|23289.5|23289.5|23289.5|23289.5|0
1620226090000|2021-05-05 14:48:10|23292.16|23292.16|23292.16|23292.16|23292.16|23292.16|23292.16|23292.16|0
1620226100000|2021-05-05 14:48:20|23293.46|23293.46|23293.46|23293.46|23293.46|23293.46|23293.46|23293.46|0
1620226110000|2021-05-05 14:48:30|23291.95|23291.95|23291.95|23291.95|23291.95|23291.95|23291.95|23291.95|0
1620226170000|2021-05-05 14:49:30|23294.86|23294.86|23299.38|23299.38|23299.38|23299.38|23294.1|23294.1|0
1620226180000|2021-05-05 14:49:40|23303.65|23303.65|23307.92|23307.92|23307.92|23307.92|23303.65|23303.65|0
1620226190000|2021-05-05 14:49:50|23303.65|23303.65|23303.65|23303.65|23303.65|23303.65|23303.65|23303.65|0
1620226200000|2021-05-05 14:50:00|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|23307.92|0
1620226240000|2021-05-05 14:50:40|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|0
1620226260000|2021-05-05 14:51:00|23307.98|23307.98|23307.98|23307.98|23307.98|23307.98|23307.98|23307.98|0
1620226270000|2021-05-05 14:51:10|23312.24|23312.24|23312.24|23312.24|23312.24|23312.24|23312.24|23312.24|0
1620226280000|2021-05-05 14:51:20|23311.35|23311.35|23314.39|23314.39|23314.39|23314.39|23311.35|23311.35|0
1620226290000|2021-05-05 14:51:30|23318.65|23318.65|23318.65|23318.65|23318.65|23318.65|23318.65|23318.65|0
1620226300000|2021-05-05 14:51:40|23317.77|23317.77|23319.54|23319.54|23319.54|23319.54|23317.77|23317.77|0
1620226310000|2021-05-05 14:51:50|23318.65|23318.65|23318.65|23318.65|23318.65|23318.65|23318.65|23318.65|0
1620226360000|2021-05-05 14:52:40|23310.12|23310.12|23310.12|23310.12|23310.12|23310.12|23310.12|23310.12|0
1620226390000|2021-05-05 14:53:10|23314.39|23314.39|23327.29|23327.29|23327.29|23327.29|23310.12|23310.12|0
1620226400000|2021-05-05 14:53:20|23318.76|23318.76|23318.76|23318.76|23318.76|23318.76|23318.76|23318.76|0
1620226410000|2021-05-05 14:53:30|23320.28|23320.28|23321.03|23321.03|23321.03|23321.03|23320.28|23320.28|0
1620226420000|2021-05-05 14:53:40|23320.28|23320.28|23317.52|23317.52|23320.28|23320.28|23317.52|23317.52|0
1620226440000|2021-05-05 14:54:00|23313.25|23313.25|23304.72|23304.72|23313.25|23313.25|23304.72|23304.72|0
1620226450000|2021-05-05 14:54:10|23302.95|23302.95|23305.96|23305.96|23305.96|23305.96|23302.06|23302.06|0
1620226460000|2021-05-05 14:54:20|23301.7|23301.7|23300.39|23300.39|23301.7|23301.7|23300.39|23300.39|0
1620226490000|2021-05-05 14:54:50|23304.66|23304.66|23304.66|23304.66|23304.66|23304.66|23304.66|23304.66|0
1620226500000|2021-05-05 14:55:00|23307.32|23307.32|23320.44|23320.44|23320.44|23320.44|23307.32|23307.32|0
1620226530000|2021-05-05 14:55:30|23321.74|23321.74|23321.74|23321.74|23321.74|23321.74|23321.74|23321.74|0
1620226590000|2021-05-05 14:56:30|23320.85|23320.85|23320.85|23320.85|23320.85|23320.85|23320.85|23320.85|0
1620226610000|2021-05-05 14:56:50|23323.51|23323.51|23323.51|23323.51|23323.51|23323.51|23323.51|23323.51|0
1620226630000|2021-05-05 14:57:10|23321.74|23321.74|23321.74|23321.74|23321.74|23321.74|23321.74|23321.74|0
1620226690000|2021-05-05 14:58:10|23326|23326|23326.76|23326.76|23326.76|23326.76|23326|23326|0
1620226700000|2021-05-05 14:58:20|23331.03|23331.03|23331.03|23331.03|23331.03|23331.03|23331.03|23331.03|0
1620226740000|2021-05-05 14:59:00|23330.14|23330.14|23330.14|23330.14|23330.14|23330.14|23330.14|23330.14|0
1620226750000|2021-05-05 14:59:10|23331.92|23331.92|23331.92|23331.92|23331.92|23331.92|23331.92|23331.92|0
1620226760000|2021-05-05 14:59:20|23340.45|23340.45|23340.45|23340.45|23344.71|23344.71|23340.45|23340.45|0
1620226770000|2021-05-05 14:59:30|23341.75|23341.75|23348.62|23348.62|23348.62|23348.62|23341.75|23341.75|0
1620226800000|2021-05-05 15:00:00|23349.92|23349.92|23354.18|23354.18|23354.18|23354.18|23349.92|23349.92|0
1620226820000|2021-05-05 15:00:20|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|23355.64|0
1620226830000|2021-05-05 15:00:30|23352.73|23352.73|23352.73|23352.73|23352.73|23352.73|23352.73|23352.73|0
1620226860000|2021-05-05 15:01:00|23349.24|23349.24|23338.1|23338.1|23349.24|23349.24|23338.1|23338.1|0
1620226880000|2021-05-05 15:01:20|23333.84|23333.84|23333.84|23333.84|23333.84|23333.84|23333.84|23333.84|0
1620226900000|2021-05-05 15:01:40|23332.95|23332.95|23328.68|23328.68|23332.95|23332.95|23328.68|23328.68|0
1620226920000|2021-05-05 15:02:00|23326.91|23326.91|23321.89|23321.89|23326.91|23326.91|23321.89|23321.89|0
1620226940000|2021-05-05 15:02:20|23321|23321|23321|23321|23321|23321|23321|23321|0
1620226960000|2021-05-05 15:02:40|23321.89|23321.89|23326.15|23326.15|23326.15|23326.15|23321.89|23321.89|0
1620226970000|2021-05-05 15:02:50|23325.26|23325.26|23329.53|23329.53|23329.53|23329.53|23325.26|23325.26|0
1620226990000|2021-05-05 15:03:10|23332.44|23332.44|23333.33|23333.33|23333.33|23333.33|23331.87|23331.87|0
1620227000000|2021-05-05 15:03:20|23329.06|23329.06|23329.06|23329.06|23329.06|23329.06|23329.06|23329.06|0
1620227010000|2021-05-05 15:03:30|23341.86|23341.86|23341.86|23341.86|23341.86|23341.86|23341.86|23341.86|0
1620227030000|2021-05-05 15:03:50|23340.41|23340.41|23347.88|23347.88|23347.88|23347.88|23340.41|23340.41|0
1620227040000|2021-05-05 15:04:00|23347|23347|23347|23347|23347|23347|23347|23347|0
1620227060000|2021-05-05 15:04:20|23342.73|23342.73|23343.62|23343.62|23343.62|23343.62|23342.73|23342.73|0
1620227070000|2021-05-05 15:04:30|23342.73|23342.73|23341.43|23341.43|23342.73|23342.73|23341.43|23341.43|0
1620227100000|2021-05-05 15:05:00|23337.16|23337.16|23337.16|23337.16|23337.16|23337.16|23337.16|23337.16|0
1620227130000|2021-05-05 15:05:30|23338.94|23338.94|23339.83|23339.83|23339.83|23339.83|23338.94|23338.94|0
1620227160000|2021-05-05 15:06:00|23344.09|23344.09|23339.83|23339.83|23344.09|23344.09|23339.83|23339.83|0
1620227220000|2021-05-05 15:07:00|23331.29|23331.29|23331.29|23331.29|23331.29|23331.29|23331.29|23331.29|0
1620227250000|2021-05-05 15:07:30|23333.07|23333.07|23333.96|23333.96|23333.96|23333.96|23333.07|23333.07|0
1620227260000|2021-05-05 15:07:40|23338.22|23338.22|23338.22|23338.22|23338.22|23338.22|23338.22|23338.22|0
1620227270000|2021-05-05 15:07:50|23342.49|23342.49|23342.49|23342.49|23342.49|23342.49|23342.49|23342.49|0
1620227310000|2021-05-05 15:08:30|23341.6|23341.6|23341.6|23341.6|23341.6|23341.6|23341.6|23341.6|0
1620227350000|2021-05-05 15:09:10|23345.15|23345.15|23345.15|23345.15|23345.15|23345.15|23345.15|23345.15|0
1620227370000|2021-05-05 15:09:30|23343.85|23343.85|23345.15|23345.15|23345.15|23345.15|23343.85|23343.85|0
1620227380000|2021-05-05 15:09:40|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|23345.15|23345.15|0
1620227390000|2021-05-05 15:09:50|23344.68|23344.68|23344.68|23344.68|23344.68|23344.68|23344.68|23344.68|0
1620227400000|2021-05-05 15:10:00|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|23346.45|0
1620227450000|2021-05-05 15:10:50|23345.69|23345.69|23345.69|23345.69|23346.58|23346.58|23345.69|23345.69|0
1620227470000|2021-05-05 15:11:10|23344.39|23344.39|23344.39|23344.39|23344.39|23344.39|23344.39|23344.39|0
1620227490000|2021-05-05 15:11:30|23343.63|23343.63|23343.63|23343.63|23343.63|23343.63|23343.63|23343.63|0
1620227500000|2021-05-05 15:11:40|23339.37|23339.37|23339.37|23339.37|23339.37|23339.37|23339.37|23339.37|0
1620227530000|2021-05-05 15:12:10|23336.77|23336.77|23336.77|23336.77|23336.77|23336.77|23336.77|23336.77|0
1620227540000|2021-05-05 15:12:20|23341.03|23341.03|23341.03|23341.03|23341.03|23341.03|23341.03|23341.03|0
1620227560000|2021-05-05 15:12:40|23336.77|23336.77|23336.77|23336.77|23336.77|23336.77|23336.77|23336.77|0
1620227580000|2021-05-05 15:13:00|23338.54|23338.54|23338.54|23338.54|23338.54|23338.54|23338.54|23338.54|0
1620227590000|2021-05-05 15:13:10|23343.69|23343.69|23347.96|23347.96|23347.96|23347.96|23343.69|23343.69|0
1620227640000|2021-05-05 15:14:00|23350.56|23350.56|23351.86|23351.86|23351.86|23351.86|23350.56|23350.56|0
1620227650000|2021-05-05 15:14:10|23350.09|23350.09|23348.79|23348.79|23350.09|23350.09|23348.79|23348.79|0
1620227700000|2021-05-05 15:15:00|23353.81|23353.81|23358.96|23358.96|23358.96|23358.96|23353.81|23353.81|0
1620227710000|2021-05-05 15:15:10|23363.23|23363.23|23358.96|23358.96|23363.23|23363.23|23358.96|23358.96|0
1620227720000|2021-05-05 15:15:20|23360.26|23360.26|23360.26|23360.26|23360.26|23360.26|23360.26|23360.26|0
1620227740000|2021-05-05 15:15:40|23362.04|23362.04|23360.58|23360.58|23362.04|23362.04|23360.58|23360.58|0
1620227750000|2021-05-05 15:15:50|23356.32|23356.32|23356.32|23356.32|23356.32|23356.32|23356.32|23356.32|0
1620227760000|2021-05-05 15:16:00|23358.09|23358.09|23359.61|23359.61|23359.61|23359.61|23358.09|23358.09|0
1620227770000|2021-05-05 15:16:10|23355.34|23355.34|23359.61|23359.61|23359.61|23359.61|23355.34|23355.34|0
1620227780000|2021-05-05 15:16:20|23361.38|23361.38|23361.38|23361.38|23361.38|23361.38|23361.38|23361.38|0
1620227790000|2021-05-05 15:16:30|23362.27|23362.27|23362.27|23362.27|23362.27|23362.27|23362.27|23362.27|0
1620227800000|2021-05-05 15:16:40|23370.8|23370.8|23363.16|23363.16|23370.8|23370.8|23363.16|23363.16|0
1620227830000|2021-05-05 15:17:10|23365.76|23365.76|23375.59|23375.59|23375.59|23375.59|23365.76|23365.76|0
1620227840000|2021-05-05 15:17:20|23367.06|23367.06|23373.93|23373.93|23382.46|23382.46|23367.06|23367.06|0
1620227850000|2021-05-05 15:17:30|23375.7|23375.7|23375.7|23375.7|23375.7|23375.7|23375.7|23375.7|0
1620227860000|2021-05-05 15:17:40|23384.23|23384.23|23382.93|23382.93|23388.5|23388.5|23375.7|23375.7|0
1620227880000|2021-05-05 15:18:00|23381.48|23381.48|23387.04|23387.04|23387.04|23387.04|23381.48|23381.48|0
1620227890000|2021-05-05 15:18:10|23385.59|23385.59|23385.59|23385.59|23385.59|23385.59|23385.59|23385.59|0
1620227900000|2021-05-05 15:18:20|23387.04|23387.04|23378.51|23378.51|23387.04|23387.04|23378.51|23378.51|0
1620227930000|2021-05-05 15:18:50|23377.05|23377.05|23379.66|23379.66|23379.66|23379.66|23377.05|23377.05|0
1620227940000|2021-05-05 15:19:00|23388.19|23388.19|23391.1|23391.1|23391.1|23391.1|23388.19|23388.19|0
1620227950000|2021-05-05 15:19:10|23386.83|23386.83|23386.83|23386.83|23386.83|23386.83|23386.83|23386.83|0
1620227960000|2021-05-05 15:19:20|23395.37|23395.37|23393.05|23393.05|23400.69|23400.69|23392.16|23392.16|0
1620227970000|2021-05-05 15:19:30|23397.31|23397.31|23393.05|23393.05|23397.31|23397.31|23393.05|23393.05|0
1620227980000|2021-05-05 15:19:40|23391.74|23391.74|23387.84|23387.84|23393.05|23393.05|23387.84|23387.84|0
1620227990000|2021-05-05 15:19:50|23389.14|23389.14|23400.28|23400.28|23400.28|23400.28|23389.14|23389.14|0
1620228000000|2021-05-05 15:20:00|23403.31|23403.31|23403.31|23403.31|23403.31|23403.31|23403.31|23403.31|0
1620228010000|2021-05-05 15:20:10|23394.78|23394.78|23394.78|23394.78|23394.78|23394.78|23394.78|23394.78|0
1620228020000|2021-05-05 15:20:20|23396.24|23396.24|23397.12|23397.12|23397.12|23397.12|23396.24|23396.24|0
1620228030000|2021-05-05 15:20:30|23394.21|23394.21|23392.44|23392.44|23394.21|23394.21|23392.44|23392.44|0
1620228050000|2021-05-05 15:20:50|23383.9|23383.9|23380.41|23380.41|23383.9|23383.9|23380.41|23380.41|0
1620228060000|2021-05-05 15:21:00|23379.11|23379.11|23379.24|23379.24|23379.24|23379.24|23378.36|23378.36|0
1620228070000|2021-05-05 15:21:10|23378.36|23378.36|23378.36|23378.36|23378.36|23378.36|23378.36|23378.36|0
1620228080000|2021-05-05 15:21:20|23382.62|23382.62|23378.36|23378.36|23382.62|23382.62|23378.36|23378.36|0
1620228090000|2021-05-05 15:21:30|23379.24|23379.24|23382.16|23382.16|23382.16|23382.16|23379.24|23379.24|0
1620228100000|2021-05-05 15:21:40|23386.42|23386.42|23382.16|23382.16|23386.42|23386.42|23382.16|23382.16|0
1620228110000|2021-05-05 15:21:50|23386.42|23386.42|23377.89|23377.89|23386.42|23386.42|23377.89|23377.89|0
1620228120000|2021-05-05 15:22:00|23379.19|23379.19|23379.19|23379.19|23379.19|23379.19|23379.19|23379.19|0
1620228130000|2021-05-05 15:22:10|23376.28|23376.28|23376.28|23376.28|23376.28|23376.28|23376.28|23376.28|0
1620228140000|2021-05-05 15:22:20|23377.16|23377.16|23378.05|23378.05|23378.05|23378.05|23377.16|23377.16|0
1620228170000|2021-05-05 15:22:50|23386.58|23386.58|23383.21|23383.21|23386.58|23386.58|23382.32|23382.32|0
1620228180000|2021-05-05 15:23:00|23386.12|23386.12|23386.12|23386.12|23386.12|23386.12|23386.12|23386.12|0
1620228200000|2021-05-05 15:23:20|23386.88|23386.88|23403.94|23403.94|23403.94|23403.94|23386.88|23386.88|0
1620228220000|2021-05-05 15:23:40|23404.83|23404.83|23406.28|23406.28|23406.28|23406.28|23404.83|23404.83|0
1620228240000|2021-05-05 15:24:00|23405.4|23405.4|23405.4|23405.4|23405.4|23405.4|23401.13|23401.13|0
1620228250000|2021-05-05 15:24:10|23396.87|23396.87|23397.75|23397.75|23397.75|23397.75|23396.87|23396.87|0
1620228260000|2021-05-05 15:24:20|23396.87|23396.87|23395.09|23395.09|23396.87|23396.87|23395.09|23395.09|0
1620228270000|2021-05-05 15:24:30|23394.2|23394.2|23394.2|23394.2|23394.2|23394.2|23394.2|23394.2|0
1620228280000|2021-05-05 15:24:40|23392.75|23392.75|23392.75|23392.75|23392.75|23392.75|23392.75|23392.75|0
1620228290000|2021-05-05 15:24:50|23394.05|23394.05|23389.78|23389.78|23394.05|23394.05|23389.78|23389.78|0
1620228310000|2021-05-05 15:25:10|23387.18|23387.18|23390.54|23390.54|23390.54|23390.54|23387.18|23387.18|0
1620228320000|2021-05-05 15:25:20|23389.65|23389.65|23398.31|23398.31|23398.31|23398.31|23389.65|23389.65|0
1620228330000|2021-05-05 15:25:30|23394.05|23394.05|23400.8|23400.8|23400.8|23400.8|23392.27|23392.27|0
1620228350000|2021-05-05 15:25:50|23388.01|23388.01|23388.89|23388.89|23388.89|23388.89|23388.01|23388.01|0
1620228360000|2021-05-05 15:26:00|23387.12|23387.12|23385.82|23385.82|23387.12|23387.12|23384.93|23384.93|0
1620228380000|2021-05-05 15:26:20|23390.09|23390.09|23391.39|23391.39|23391.39|23391.39|23390.09|23390.09|0
1620228400000|2021-05-05 15:26:40|23390.63|23390.63|23398.27|23398.27|23398.27|23398.27|23390.63|23390.63|0
1620228410000|2021-05-05 15:26:50|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|23399.16|0
1620228420000|2021-05-05 15:27:00|23390.63|23390.63|23392.4|23392.4|23392.4|23392.4|23390.63|23390.63|0
1620228430000|2021-05-05 15:27:10|23396.67|23396.67|23392.4|23392.4|23396.67|23396.67|23392.4|23392.4|0
1620228440000|2021-05-05 15:27:20|23388.14|23388.14|23388.14|23388.14|23388.14|23388.14|23388.14|23388.14|0
1620228450000|2021-05-05 15:27:30|23389.02|23389.02|23389.02|23389.02|23389.02|23389.02|23389.02|23389.02|0
1620228460000|2021-05-05 15:27:40|23387.72|23387.72|23387.72|23387.72|23387.72|23387.72|23387.72|23387.72|0
1620228480000|2021-05-05 15:28:00|23383.76|23383.76|23383.76|23383.76|23383.76|23383.76|23383.76|23383.76|0
1620228490000|2021-05-05 15:28:10|23379.49|23379.49|23375.23|23375.23|23379.49|23379.49|23375.23|23375.23|0
1620228500000|2021-05-05 15:28:20|23376.75|23376.75|23376.75|23376.75|23376.75|23376.75|23376.75|23376.75|0
1620228510000|2021-05-05 15:28:30|23377.63|23377.63|23372.69|23372.69|23378.52|23378.52|23372.69|23372.69|0
1620228520000|2021-05-05 15:28:40|23375.61|23375.61|23375.61|23375.61|23375.61|23375.61|23375.61|23375.61|0
1620228530000|2021-05-05 15:28:50|23384.14|23384.14|23386.74|23386.74|23386.74|23386.74|23384.14|23384.14|0
1620228540000|2021-05-05 15:29:00|23388.04|23388.04|23392.11|23392.11|23392.11|23392.11|23383.58|23383.58|0
1620228550000|2021-05-05 15:29:10|23393.41|23393.41|23391.51|23391.51|23393.41|23393.41|23391.51|23391.51|0
1620228560000|2021-05-05 15:29:20|23392.39|23392.39|23390.73|23390.73|23392.39|23392.39|23388.13|23388.13|0
1620228570000|2021-05-05 15:29:30|23391.62|23391.62|23395.12|23395.12|23395.12|23395.12|23386.59|23386.59|0
1620228580000|2021-05-05 15:29:40|23396.58|23396.58|23396.58|23396.58|23396.58|23396.58|23395.69|23395.69|0
1620228590000|2021-05-05 15:29:50|23397.47|23397.47|23391.47|23391.47|23397.47|23397.47|23387.09|23387.09|0
1620285300000|2021-05-06 07:15:00|23304.79|23304.79|23317.58|23317.58|23317.58|23317.58|23304.79|23304.79|0
1620285310000|2021-05-06 07:15:10|23319.36|23319.36|23319.36|23319.36|23319.36|23319.36|23319.36|23319.36|0
1620285320000|2021-05-06 07:15:20|23310.83|23310.83|23303.53|23303.53|23310.83|23310.83|23303.53|23303.53|0
1620285330000|2021-05-06 07:15:30|23300.49|23300.49|23300.49|23300.49|23300.49|23300.49|23300.49|23300.49|0
1620285340000|2021-05-06 07:15:40|23304.86|23304.86|23287.8|23287.8|23304.86|23304.86|23287.8|23287.8|0
1620285360000|2021-05-06 07:16:00|23287.13|23287.13|23280.63|23280.63|23287.13|23287.13|23280.63|23280.63|0
1620285370000|2021-05-06 07:16:10|23267.83|23267.83|23264.28|23264.28|23267.83|23267.83|23264.28|23264.28|0
1620285380000|2021-05-06 07:16:20|23255.75|23255.75|23255.75|23255.75|23255.75|23255.75|23255.75|23255.75|0
1620285390000|2021-05-06 07:16:30|23250.43|23250.43|23250.43|23250.43|23250.43|23250.43|23250.43|23250.43|0
1620285410000|2021-05-06 07:16:50|23243.33|23243.33|23243.33|23243.33|23243.33|23243.33|23243.33|23243.33|0
1620285420000|2021-05-06 07:17:00|23226.27|23226.27|23226.27|23226.27|23226.27|23226.27|23226.27|23226.27|0
1620285430000|2021-05-06 07:17:10|23217.73|23217.73|23209.2|23209.2|23217.73|23217.73|23209.2|23209.2|0
1620285440000|2021-05-06 07:17:20|23204.94|23204.94|23204.94|23204.94|23204.94|23204.94|23204.94|23204.94|0
1620285450000|2021-05-06 07:17:30|23200.67|23200.67|23207.43|23207.43|23213.47|23213.47|23200.67|23200.67|0
1620285470000|2021-05-06 07:17:50|23198.9|23198.9|23194.63|23194.63|23198.9|23198.9|23194.63|23194.63|0
1620285480000|2021-05-06 07:18:00|23186.1|23186.1|23181.83|23181.83|23186.1|23186.1|23181.83|23181.83|0
1620285490000|2021-05-06 07:18:10|23186.1|23186.1|23194.63|23194.63|23194.63|23194.63|23186.1|23186.1|0
1620285500000|2021-05-06 07:18:20|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|23186.1|0
1620285510000|2021-05-06 07:18:30|23190.36|23190.36|23198.9|23198.9|23198.9|23198.9|23190.36|23190.36|0
1620285520000|2021-05-06 07:18:40|23190.36|23190.36|23190.36|23190.36|23190.36|23190.36|23190.36|23190.36|0
1620285530000|2021-05-06 07:18:50|23194.63|23194.63|23194.63|23194.63|23194.63|23194.63|23194.63|23194.63|0
1620285540000|2021-05-06 07:19:00|23190.36|23190.36|23178.28|23178.28|23190.36|23190.36|23164.77|23164.77|0
1620285550000|2021-05-06 07:19:10|23174.02|23174.02|23172.96|23172.96|23174.02|23174.02|23163.54|23163.54|0
1620285560000|2021-05-06 07:19:20|23171.5|23171.5|23171.5|23171.5|23171.5|23171.5|23171.5|23171.5|0
1620285570000|2021-05-06 07:19:30|23162.97|23162.97|23167.24|23167.24|23167.24|23167.24|23162.97|23162.97|0
1620285580000|2021-05-06 07:19:40|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|0
1620285600000|2021-05-06 07:20:00|23158.7|23158.7|23173.28|23173.28|23173.28|23173.28|23158.7|23158.7|0
1620285610000|2021-05-06 07:20:10|23169.01|23169.01|23160.48|23160.48|23169.01|23169.01|23160.48|23160.48|0
1620285620000|2021-05-06 07:20:20|23164.75|23164.75|23160.48|23160.48|23164.75|23164.75|23160.48|23160.48|0
1620285630000|2021-05-06 07:20:30|23163.14|23163.14|23164.92|23164.92|23164.92|23164.92|23163.14|23163.14|0
1620285640000|2021-05-06 07:20:40|23169.18|23169.18|23169.18|23169.18|23169.18|23169.18|23169.18|23169.18|0
1620285660000|2021-05-06 07:21:00|23164.92|23164.92|23167.52|23167.52|23167.52|23167.52|23164.92|23164.92|0
1620285670000|2021-05-06 07:21:10|23163.25|23163.25|23162.97|23162.97|23167.52|23167.52|23162.97|23162.97|0
1620285690000|2021-05-06 07:21:30|23158.7|23158.7|23162.97|23162.97|23162.97|23162.97|23158.7|23158.7|0
1620285700000|2021-05-06 07:21:40|23167.23|23167.23|23167.23|23167.23|23167.23|23167.23|23167.23|23167.23|0
1620285710000|2021-05-06 07:21:50|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|23162.97|0
1620285720000|2021-05-06 07:22:00|23161.19|23161.19|23161.19|23161.19|23161.19|23161.19|23161.19|23161.19|0
1620285740000|2021-05-06 07:22:20|23148.39|23148.39|23148.39|23148.39|23148.39|23148.39|23148.39|23148.39|0
1620285770000|2021-05-06 07:22:50|23139.86|23139.86|23139.86|23139.86|23144.13|23144.13|23139.86|23139.86|0
1620285780000|2021-05-06 07:23:00|23144.13|23144.13|23135.6|23135.6|23144.13|23144.13|23135.6|23135.6|0
1620285790000|2021-05-06 07:23:10|23131.33|23131.33|23139.86|23139.86|23144.13|23144.13|23131.33|23131.33|0
1620285820000|2021-05-06 07:23:40|23147.59|23147.59|23149.87|23149.87|23149.87|23149.87|23147.59|23147.59|0
1620285830000|2021-05-06 07:23:50|23147.2|23147.2|23155.74|23155.74|23155.74|23155.74|23147.2|23147.2|0
1620285840000|2021-05-06 07:24:00|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|23164.27|0
1620285860000|2021-05-06 07:24:20|23162.49|23162.49|23162.49|23162.49|23162.49|23162.49|23162.49|23162.49|0
1620285890000|2021-05-06 07:24:50|23171.02|23171.02|23179.56|23179.56|23179.56|23179.56|23171.02|23171.02|0
1620285900000|2021-05-06 07:25:00|23175.12|23175.12|23172.63|23172.63|23176.89|23176.89|23168.36|23168.36|0
1620285910000|2021-05-06 07:25:10|23164.1|23164.1|23164.1|23164.1|23164.1|23164.1|23164.1|23164.1|0
1620285920000|2021-05-06 07:25:20|23159.83|23159.83|23159.83|23159.83|23159.83|23159.83|23159.83|23159.83|0
1620285930000|2021-05-06 07:25:30|23168.36|23168.36|23168.36|23168.36|23168.36|23168.36|23168.36|23168.36|0
1620285950000|2021-05-06 07:25:50|23164.81|23164.81|23147.75|23147.75|23164.81|23164.81|23147.75|23147.75|0
1620285970000|2021-05-06 07:26:10|23143.48|23143.48|23151.13|23151.13|23160.55|23160.55|23143.48|23143.48|0
1620285980000|2021-05-06 07:26:20|23155.39|23155.39|23158.06|23158.06|23158.06|23158.06|23155.39|23155.39|0
1620285990000|2021-05-06 07:26:30|23153.79|23153.79|23153.79|23153.79|23153.79|23153.79|23153.79|23153.79|0
1620286050000|2021-05-06 07:27:30|23145.99|23145.99|23159.67|23159.67|23159.67|23159.67|23145.99|23145.99|0
1620286080000|2021-05-06 07:28:00|23168.2|23168.2|23168.2|23168.2|23168.2|23168.2|23168.2|23168.2|0
1620286090000|2021-05-06 07:28:10|23176.73|23176.73|23174.24|23174.24|23176.73|23176.73|23172.47|23172.47|0
1620286100000|2021-05-06 07:28:20|23178.51|23178.51|23178.51|23178.51|23178.51|23178.51|23178.51|23178.51|0
1620286110000|2021-05-06 07:28:30|23182.77|23182.77|23182.77|23182.77|23182.77|23182.77|23182.77|23182.77|0
1620286130000|2021-05-06 07:28:50|23178.51|23178.51|23165.71|23165.71|23178.51|23178.51|23165.71|23165.71|0
1620286170000|2021-05-06 07:29:30|23157.18|23157.18|23157.18|23157.18|23157.18|23157.18|23157.18|23157.18|0
1620286190000|2021-05-06 07:29:50|23152.91|23152.91|23148.65|23148.65|23152.91|23152.91|23148.65|23148.65|0
1620286200000|2021-05-06 07:30:00|23144.38|23144.38|23140.12|23140.12|23144.38|23144.38|23140.12|23140.12|0
1620286220000|2021-05-06 07:30:20|23140.87|23140.87|23149.41|23149.41|23153.67|23153.67|23140.87|23140.87|0
1620286240000|2021-05-06 07:30:40|23153.84|23153.84|23153.84|23153.84|23153.84|23153.84|23153.84|23153.84|0
1620286260000|2021-05-06 07:31:00|23148.52|23148.52|23147.63|23147.63|23148.52|23148.52|23147.63|23147.63|0
1620286270000|2021-05-06 07:31:10|23143.37|23143.37|23139.1|23139.1|23143.37|23143.37|23139.1|23139.1|0
1620286300000|2021-05-06 07:31:40|23137.33|23137.33|23141.59|23141.59|23141.59|23141.59|23137.33|23137.33|0
1620286310000|2021-05-06 07:31:50|23138.56|23138.56|23137.8|23137.8|23138.56|23138.56|23137.8|23137.8|0
1620286320000|2021-05-06 07:32:00|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|23133.53|0
1620286340000|2021-05-06 07:32:20|23136.19|23136.19|23140.46|23140.46|23140.46|23140.46|23136.19|23136.19|0
1620286370000|2021-05-06 07:32:50|23144.73|23144.73|23152.54|23152.54|23152.54|23152.54|23144.73|23144.73|0
1620286380000|2021-05-06 07:33:00|23161.07|23161.07|23168.89|23168.89|23168.89|23168.89|23161.07|23161.07|0
1620286390000|2021-05-06 07:33:10|23177.42|23177.42|23181.69|23181.69|23181.69|23181.69|23177.42|23177.42|0
1620286430000|2021-05-06 07:33:50|23177.25|23177.25|23177.25|23177.25|23177.25|23177.25|23177.25|23177.25|0
1620286440000|2021-05-06 07:34:00|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|0
1620286450000|2021-05-06 07:34:10|23164.45|23164.45|23168.72|23168.72|23168.72|23168.72|23164.45|23164.45|0
1620286470000|2021-05-06 07:34:30|23172.98|23172.98|23172.98|23172.98|23172.98|23172.98|23172.98|23172.98|0
1620286510000|2021-05-06 07:35:10|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|23168.72|0
1620286530000|2021-05-06 07:35:30|23172.98|23172.98|23172.98|23172.98|23172.98|23172.98|23172.98|23172.98|0
1620286590000|2021-05-06 07:36:30|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|23175.65|0
1620286600000|2021-05-06 07:36:40|23176.53|23176.53|23188.44|23188.44|23188.44|23188.44|23175.65|23175.65|0
1620286620000|2021-05-06 07:37:00|23193.65|23193.65|23200.66|23200.66|23200.66|23200.66|23192.13|23192.13|0
1620286630000|2021-05-06 07:37:10|23196.39|23196.39|23196.39|23196.39|23196.39|23196.39|23196.39|23196.39|0
1620286640000|2021-05-06 07:37:20|23209.19|23209.19|23217.72|23217.72|23217.72|23217.72|23200.66|23200.66|0
1620286650000|2021-05-06 07:37:30|23221.99|23221.99|23230.52|23230.52|23230.52|23230.52|23221.99|23221.99|0
1620286660000|2021-05-06 07:37:40|23226.26|23226.26|23230.52|23230.52|23234.79|23234.79|23226.26|23226.26|0
1620286670000|2021-05-06 07:37:50|23234.79|23234.79|23230.52|23230.52|23234.79|23234.79|23230.52|23230.52|0
1620286680000|2021-05-06 07:38:00|23234.79|23234.79|23234.79|23234.79|23234.79|23234.79|23230.52|23230.52|0
1620286690000|2021-05-06 07:38:10|23244.38|23244.38|23222.16|23222.16|23244.38|23244.38|23222.16|23222.16|0
1620286720000|2021-05-06 07:38:40|23230.69|23230.69|23226.43|23226.43|23230.69|23230.69|23226.43|23226.43|0
1620286740000|2021-05-06 07:39:00|23222.88|23222.88|23217.55|23217.55|23222.88|23222.88|23217.55|23217.55|0
1620286780000|2021-05-06 07:39:40|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|23211.34|0
1620286800000|2021-05-06 07:40:00|23213.12|23213.12|23213.12|23213.12|23213.12|23213.12|23213.12|23213.12|0
1620286810000|2021-05-06 07:40:10|23221.65|23221.65|23224.31|23224.31|23224.31|23224.31|23221.65|23221.65|0
1620286840000|2021-05-06 07:40:40|23228.58|23228.58|23228.58|23228.58|23228.58|23228.58|23228.58|23228.58|0
1620286870000|2021-05-06 07:41:10|23215.78|23215.78|23224.31|23224.31|23224.31|23224.31|23215.78|23215.78|0
1620286900000|2021-05-06 07:41:40|23228.58|23228.58|23228.58|23228.58|23228.58|23228.58|23228.58|23228.58|0
1620286910000|2021-05-06 07:41:50|23226.8|23226.8|23226.8|23226.8|23226.8|23226.8|23226.8|23226.8|0
1620286950000|2021-05-06 07:42:30|23230.35|23230.35|23228.58|23228.58|23230.35|23230.35|23228.58|23228.58|0
1620286960000|2021-05-06 07:42:40|23231.24|23231.24|23234.79|23234.79|23234.79|23234.79|23231.24|23231.24|0
1620286970000|2021-05-06 07:42:50|23235.68|23235.68|23236.56|23236.56|23236.56|23236.56|23235.68|23235.68|0
1620286980000|2021-05-06 07:43:00|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|23235.68|0
1620287010000|2021-05-06 07:43:30|23239.94|23239.94|23245.51|23245.51|23245.51|23245.51|23239.94|23239.94|0
1620287020000|2021-05-06 07:43:40|23249.77|23249.77|23254.04|23254.04|23254.04|23254.04|23249.77|23249.77|0
1620287030000|2021-05-06 07:43:50|23254.93|23254.93|23259.19|23259.19|23259.19|23259.19|23254.93|23254.93|0
1620287040000|2021-05-06 07:44:00|23260.49|23260.49|23277.56|23277.56|23277.56|23277.56|23260.49|23260.49|0
1620287050000|2021-05-06 07:44:10|23279.33|23279.33|23279.33|23279.33|23279.33|23279.33|23275.07|23275.07|0
1620287060000|2021-05-06 07:44:20|23275.07|23275.07|23283.6|23283.6|23283.6|23283.6|23275.07|23275.07|0
1620287070000|2021-05-06 07:44:30|23287.86|23287.86|23283.6|23283.6|23287.86|23287.86|23283.6|23283.6|0
1620287080000|2021-05-06 07:44:40|23287.86|23287.86|23299.94|23299.94|23299.94|23299.94|23287.86|23287.86|0
1620287090000|2021-05-06 07:44:50|23304.31|23304.31|23323.44|23323.44|23323.44|23323.44|23304.31|23304.31|0
1620287100000|2021-05-06 07:45:00|23319.17|23319.17|23318.41|23318.41|23323.44|23323.44|23314.15|23314.15|0
1620287110000|2021-05-06 07:45:10|23322.68|23322.68|23320.9|23320.9|23322.68|23322.68|23320.9|23320.9|0
1620287120000|2021-05-06 07:45:20|23312.37|23312.37|23308.11|23308.11|23312.37|23312.37|23308.11|23308.11|0
1620287140000|2021-05-06 07:45:40|23312.37|23312.37|23303.84|23303.84|23312.37|23312.37|23303.84|23303.84|0
1620287150000|2021-05-06 07:45:50|23304.73|23304.73|23304.73|23304.73|23304.73|23304.73|23304.73|23304.73|0
1620287160000|2021-05-06 07:46:00|23300.46|23300.46|23301.18|23301.18|23301.18|23301.18|23296.91|23296.91|0
1620287170000|2021-05-06 07:46:10|23292.65|23292.65|23292.65|23292.65|23292.65|23292.65|23292.65|23292.65|0
1620287180000|2021-05-06 07:46:20|23296.91|23296.91|23308.05|23308.05|23308.05|23308.05|23292.65|23292.65|0
1620287190000|2021-05-06 07:46:30|23303.78|23303.78|23320.84|23320.84|23320.84|23320.84|23303.78|23303.78|0
1620287200000|2021-05-06 07:46:40|23316.58|23316.58|23320.84|23320.84|23320.84|23320.84|23316.58|23316.58|0
1620287210000|2021-05-06 07:46:50|23316.58|23316.58|23316.58|23316.58|23316.58|23316.58|23316.58|23316.58|0
1620287220000|2021-05-06 07:47:00|23312.31|23312.31|23312.31|23312.31|23312.31|23312.31|23312.31|23312.31|0
1620287250000|2021-05-06 07:47:30|23311.42|23311.42|23311.42|23311.42|23311.42|23311.42|23311.42|23311.42|0
1620287270000|2021-05-06 07:47:50|23296.85|23296.85|23281.96|23281.96|23297.74|23297.74|23281.96|23281.96|0
1620287280000|2021-05-06 07:48:00|23277.7|23277.7|23275.54|23275.54|23278.45|23278.45|23271.99|23271.99|0
1620287290000|2021-05-06 07:48:10|23284.07|23284.07|23284.07|23284.07|23284.07|23284.07|23284.07|23284.07|0
1620287310000|2021-05-06 07:48:30|23279.81|23279.81|23279.81|23279.81|23279.81|23279.81|23279.81|23279.81|0
1620287320000|2021-05-06 07:48:40|23278.51|23278.51|23278.51|23278.51|23278.51|23278.51|23278.51|23278.51|0
1620287330000|2021-05-06 07:48:50|23274.71|23274.71|23276.23|23276.23|23276.23|23276.23|23274.71|23274.71|0
1620287340000|2021-05-06 07:49:00|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|23271.96|0
1620287350000|2021-05-06 07:49:10|23265.75|23265.75|23263.09|23263.09|23265.75|23265.75|23262.2|23262.2|0
1620287360000|2021-05-06 07:49:20|23258.83|23258.83|23258.83|23258.83|23258.83|23258.83|23258.83|23258.83|0
1620287400000|2021-05-06 07:50:00|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|23254.56|0
1620287420000|2021-05-06 07:50:20|23250.29|23250.29|23250.29|23250.29|23250.29|23250.29|23250.29|23250.29|0
1620287440000|2021-05-06 07:50:40|23248.52|23248.52|23248.52|23248.52|23248.52|23248.52|23248.52|23248.52|0
1620287520000|2021-05-06 07:52:00|23245.14|23245.14|23245.14|23245.14|23245.14|23245.14|23245.14|23245.14|0
1620287530000|2021-05-06 07:52:10|23241.24|23241.24|23236.97|23236.97|23241.24|23241.24|23236.97|23236.97|0
1620287580000|2021-05-06 07:53:00|23232.71|23232.71|23232.71|23232.71|23232.71|23232.71|23232.71|23232.71|0
1620287600000|2021-05-06 07:53:20|23236.97|23236.97|23236.97|23236.97|23236.97|23236.97|23236.97|23236.97|0
1620287620000|2021-05-06 07:53:40|23232.71|23232.71|23236.97|23236.97|23236.97|23236.97|23232.71|23232.71|0
1620287630000|2021-05-06 07:53:50|23241.24|23241.24|23235.2|23235.2|23241.24|23241.24|23235.2|23235.2|0
1620287640000|2021-05-06 07:54:00|23243.73|23243.73|23243.73|23243.73|23243.73|23243.73|23243.73|23243.73|0
1620287650000|2021-05-06 07:54:10|23239.46|23239.46|23239.46|23239.46|23239.46|23239.46|23239.46|23239.46|0
1620287660000|2021-05-06 07:54:20|23235.56|23235.56|23235.56|23235.56|23235.56|23235.56|23235.56|23235.56|0
1620287710000|2021-05-06 07:55:10|23239.11|23239.11|23234.85|23234.85|23239.11|23239.11|23234.85|23234.85|0
1620287720000|2021-05-06 07:55:20|23230.58|23230.58|23234.85|23234.85|23234.85|23234.85|23230.58|23230.58|0
1620287740000|2021-05-06 07:55:40|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|23241.35|0
1620287780000|2021-05-06 07:56:20|23237.56|23237.56|23235.28|23235.28|23237.56|23237.56|23235.28|23235.28|0
1620287790000|2021-05-06 07:56:30|23237.88|23237.88|23233.62|23233.62|23237.88|23237.88|23233.62|23233.62|0
1620287820000|2021-05-06 07:57:00|23229.35|23229.35|23229.35|23229.35|23229.35|23229.35|23229.35|23229.35|0
1620287830000|2021-05-06 07:57:10|23220.82|23220.82|23220.82|23220.82|23220.82|23220.82|23220.82|23220.82|0
1620287880000|2021-05-06 07:58:00|23219.52|23219.52|23219.52|23219.52|23219.52|23219.52|23219.52|23219.52|0
1620287910000|2021-05-06 07:58:30|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|0
1620287920000|2021-05-06 07:58:40|23215.25|23215.25|23215.25|23215.25|23215.25|23215.25|23215.25|23215.25|0
1620287960000|2021-05-06 07:59:20|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|23210.99|0
1620287970000|2021-05-06 07:59:30|23209.69|23209.69|23209.69|23209.69|23209.69|23209.69|23209.69|23209.69|0
1620287990000|2021-05-06 07:59:50|23205.42|23205.42|23205.42|23205.42|23205.42|23205.42|23205.42|23205.42|0
1620288000000|2021-05-06 08:00:00|23213.95|23213.95|23217.46|23217.46|23218.22|23218.22|23213.95|23213.95|0
1620288040000|2021-05-06 08:00:40|23221.72|23221.72|23225.99|23225.99|23225.99|23225.99|23221.72|23221.72|0
1620288060000|2021-05-06 08:01:00|23230.26|23230.26|23243.05|23243.05|23243.05|23243.05|23230.26|23230.26|0
1620288070000|2021-05-06 08:01:10|23247.32|23247.32|23247.32|23247.32|23247.32|23247.32|23247.32|23247.32|0
1620288080000|2021-05-06 08:01:20|23238.79|23238.79|23247.32|23247.32|23247.32|23247.32|23238.79|23238.79|0
1620288090000|2021-05-06 08:01:30|23242.88|23242.88|23247.26|23247.26|23247.26|23247.26|23242.88|23242.88|0
1620288100000|2021-05-06 08:01:40|23249.03|23249.03|23246.54|23246.54|23250.81|23250.81|23242.28|23242.28|0
1620288110000|2021-05-06 08:01:50|23249.14|23249.14|23249.14|23249.14|23249.14|23249.14|23249.14|23249.14|0
1620288120000|2021-05-06 08:02:00|23250.45|23250.45|23251.33|23251.33|23251.33|23251.33|23250.45|23250.45|0
1620288130000|2021-05-06 08:02:10|23248.73|23248.73|23241.39|23241.39|23248.73|23248.73|23241.39|23241.39|0
1620288190000|2021-05-06 08:03:10|23243.16|23243.16|23243.16|23243.16|23243.16|23243.16|23243.16|23243.16|0
1620288200000|2021-05-06 08:03:20|23246.71|23246.71|23246.71|23246.71|23246.71|23246.71|23246.71|23246.71|0
1620288220000|2021-05-06 08:03:40|23242.45|23242.45|23242.45|23242.45|23242.45|23242.45|23242.45|23242.45|0
1620288240000|2021-05-06 08:04:00|23239.79|23239.79|23234.63|23234.63|23239.79|23239.79|23234.63|23234.63|0
1620288260000|2021-05-06 08:04:20|23233.12|23233.12|23233.12|23233.12|23233.12|23233.12|23233.12|23233.12|0
1620288280000|2021-05-06 08:04:40|23234.89|23234.89|23238.44|23238.44|23238.44|23238.44|23234.89|23234.89|0
1620288300000|2021-05-06 08:05:00|23234.89|23234.89|23234.89|23234.89|23234.89|23234.89|23234.89|23234.89|0
1620288330000|2021-05-06 08:05:30|23234|23234|23234|23234|23234|23234|23234|23234|0
1620288340000|2021-05-06 08:05:40|23234.89|23234.89|23245.2|23245.2|23245.2|23245.2|23234.89|23234.89|0
1620288350000|2021-05-06 08:05:50|23246.97|23246.97|23246.97|23246.97|23246.97|23246.97|23246.97|23246.97|0
1620288370000|2021-05-06 08:06:10|23242.71|23242.71|23241.4|23241.4|23242.71|23242.71|23241.4|23241.4|0
1620288380000|2021-05-06 08:06:20|23242.16|23242.16|23244.95|23244.95|23244.95|23244.95|23241.4|23241.4|0
1620288390000|2021-05-06 08:06:30|23240.69|23240.69|23240.69|23240.69|23240.69|23240.69|23240.69|23240.69|0
1620288400000|2021-05-06 08:06:40|23237.14|23237.14|23227.61|23227.61|23237.14|23237.14|23227.61|23227.61|0
1620288420000|2021-05-06 08:07:00|23223.34|23223.34|23223.76|23223.76|23224.64|23224.64|23223.34|23223.34|0
1620288430000|2021-05-06 08:07:10|23225.53|23225.53|23225.53|23225.53|23225.53|23225.53|23225.53|23225.53|0
1620288440000|2021-05-06 08:07:20|23227.31|23227.31|23227.31|23227.31|23227.31|23227.31|23227.31|23227.31|0
1620288470000|2021-05-06 08:07:50|23235.84|23235.84|23232.46|23232.46|23235.84|23235.84|23231.57|23231.57|0
1620288480000|2021-05-06 08:08:00|23230.68|23230.68|23230.68|23230.68|23230.68|23230.68|23230.68|23230.68|0
1620288500000|2021-05-06 08:08:20|23239.22|23239.22|23239.22|23239.22|23239.22|23239.22|23239.22|23239.22|0
1620288560000|2021-05-06 08:09:20|23243.48|23243.48|23247.03|23247.03|23247.03|23247.03|23239.22|23239.22|0
1620288570000|2021-05-06 08:09:30|23244.37|23244.37|23247.03|23247.03|23247.03|23247.03|23244.37|23244.37|0
1620288590000|2021-05-06 08:09:50|23242.77|23242.77|23242.77|23242.77|23242.77|23242.77|23242.77|23242.77|0
1620288600000|2021-05-06 08:10:00|23245.37|23245.37|23242.56|23242.56|23246.82|23246.82|23242.56|23242.56|0
1620288620000|2021-05-06 08:10:20|23240.78|23240.78|23236.52|23236.52|23240.78|23240.78|23236.52|23236.52|0
1620288630000|2021-05-06 08:10:30|23232.25|23232.25|23232.25|23232.25|23232.25|23232.25|23232.25|23232.25|0
1620288680000|2021-05-06 08:11:20|23236.52|23236.52|23240.78|23240.78|23240.78|23240.78|23236.52|23236.52|0
1620288690000|2021-05-06 08:11:30|23242.08|23242.08|23242.08|23242.08|23242.08|23242.08|23242.08|23242.08|0
1620288700000|2021-05-06 08:11:40|23254.88|23254.88|23252.22|23252.22|23254.88|23254.88|23252.22|23252.22|0
1620288730000|2021-05-06 08:12:10|23257.54|23257.54|23257.54|23257.54|23257.54|23257.54|23257.54|23257.54|0
1620288750000|2021-05-06 08:12:30|23253.28|23253.28|23253.28|23253.28|23253.28|23253.28|23253.28|23253.28|0
1620288760000|2021-05-06 08:12:40|23249.01|23249.01|23257.54|23257.54|23257.54|23257.54|23249.01|23249.01|0
1620288770000|2021-05-06 08:12:50|23261.81|23261.81|23266.08|23266.08|23266.08|23266.08|23261.81|23261.81|0
1620288780000|2021-05-06 08:13:00|23267.53|23267.53|23267.53|23267.53|23267.53|23267.53|23267.53|23267.53|0
1620288800000|2021-05-06 08:13:20|23259|23259|23259|23259|23259|23259|23259|23259|0
1620288810000|2021-05-06 08:13:30|23256.34|23256.34|23255.45|23255.45|23256.34|23256.34|23255.45|23255.45|0
1620288820000|2021-05-06 08:13:40|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|23253.18|0
1620288830000|2021-05-06 08:13:50|23250.57|23250.57|23247.91|23247.91|23250.57|23250.57|23247.91|23247.91|0
1620288840000|2021-05-06 08:14:00|23245|23245|23245|23245|23245|23245|23245|23245|0
1620288850000|2021-05-06 08:14:10|23240.73|23240.73|23238.13|23238.13|23240.73|23240.73|23238.13|23238.13|0
1620288910000|2021-05-06 08:15:10|23242.4|23242.4|23242.4|23242.4|23242.4|23242.4|23242.4|23242.4|0
1620288920000|2021-05-06 08:15:20|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|0
1620288960000|2021-05-06 08:16:00|23242.4|23242.4|23255.19|23255.19|23255.19|23255.19|23242.4|23242.4|0
1620289050000|2021-05-06 08:17:30|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|23246.66|0
1620289060000|2021-05-06 08:17:40|23245.78|23245.78|23236.59|23236.59|23245.78|23245.78|23236.59|23236.59|0
1620289070000|2021-05-06 08:17:50|23237.35|23237.35|23237.35|23237.35|23237.35|23237.35|23237.35|23237.35|0
1620289170000|2021-05-06 08:19:30|23250.15|23250.15|23245.88|23245.88|23250.15|23250.15|23245.88|23245.88|0
1620289180000|2021-05-06 08:19:40|23248.48|23248.48|23257.01|23257.01|23257.01|23257.01|23248.48|23248.48|0
1620289240000|2021-05-06 08:20:40|23261.28|23261.28|23265.55|23265.55|23265.55|23265.55|23261.28|23261.28|0
1620289250000|2021-05-06 08:20:50|23257.01|23257.01|23257.01|23257.01|23257.01|23257.01|23257.01|23257.01|0
1620289270000|2021-05-06 08:21:10|23265.55|23265.55|23265.55|23265.55|23265.55|23265.55|23265.55|23265.55|0
1620289300000|2021-05-06 08:21:40|23269.81|23269.81|23274.08|23274.08|23274.08|23274.08|23269.81|23269.81|0
1620289310000|2021-05-06 08:21:50|23275.38|23275.38|23275.38|23275.38|23275.38|23275.38|23275.38|23275.38|0
1620289330000|2021-05-06 08:22:10|23266.85|23266.85|23271.11|23271.11|23271.11|23271.11|23262.58|23262.58|0
1620289340000|2021-05-06 08:22:20|23275.38|23275.38|23275.38|23275.38|23275.38|23275.38|23275.38|23275.38|0
1620289390000|2021-05-06 08:23:10|23272.72|23272.72|23272.72|23272.72|23272.72|23272.72|23272.72|23272.72|0
1620289400000|2021-05-06 08:23:20|23264.19|23264.19|23254.6|23254.6|23264.19|23264.19|23254.6|23254.6|0
1620289410000|2021-05-06 08:23:30|23252.32|23252.32|23248.05|23248.05|23252.32|23252.32|23248.05|23248.05|0
1620289430000|2021-05-06 08:23:50|23243.79|23243.79|23229.53|23229.53|23243.79|23243.79|23229.53|23229.53|0
1620289450000|2021-05-06 08:24:10|23228.08|23228.08|23219.01|23219.01|23228.08|23228.08|23219.01|23219.01|0
1620289460000|2021-05-06 08:24:20|23214.75|23214.75|23214.75|23214.75|23214.75|23214.75|23214.75|23214.75|0
1620289480000|2021-05-06 08:24:40|23216.05|23216.05|23228.85|23228.85|23228.85|23228.85|23216.05|23216.05|0
1620289490000|2021-05-06 08:24:50|23227.39|23227.39|23227.39|23227.39|23231.76|23231.76|23227.39|23227.39|0
1620289520000|2021-05-06 08:25:20|23231.83|23231.83|23231.83|23231.83|23231.83|23231.83|23231.83|23231.83|0
1620289550000|2021-05-06 08:25:50|23236.09|23236.09|23240.36|23240.36|23240.36|23240.36|23236.09|23236.09|0
1620289560000|2021-05-06 08:26:00|23243.91|23243.91|23245.68|23245.68|23245.68|23245.68|23243.91|23243.91|0
1620289580000|2021-05-06 08:26:20|23250.12|23250.12|23262.9|23262.9|23262.9|23262.9|23250.12|23250.12|0
1620289590000|2021-05-06 08:26:30|23262.01|23262.01|23266.28|23266.28|23266.28|23266.28|23262.01|23262.01|0
1620289600000|2021-05-06 08:26:40|23270.71|23270.71|23267.16|23267.16|23270.71|23270.71|23266.28|23266.28|0
1620289610000|2021-05-06 08:26:50|23269.82|23269.82|23271.28|23271.28|23271.28|23271.28|23269.82|23269.82|0
1620289620000|2021-05-06 08:27:00|23272.58|23272.58|23272.58|23272.58|23272.58|23272.58|23272.58|23272.58|0
1620289630000|2021-05-06 08:27:10|23275.18|23275.18|23275.18|23275.18|23275.18|23275.18|23275.18|23275.18|0
1620289640000|2021-05-06 08:27:20|23270.92|23270.92|23266.65|23266.65|23270.92|23270.92|23266.65|23266.65|0
1620289690000|2021-05-06 08:28:10|23270.44|23270.44|23266.18|23266.18|23270.44|23270.44|23266.18|23266.18|0
1620289700000|2021-05-06 08:28:20|23264.88|23264.88|23264.88|23264.88|23264.88|23264.88|23264.88|23264.88|0
1620289760000|2021-05-06 08:29:20|23260.61|23260.61|23248.29|23248.29|23260.61|23260.61|23248.29|23248.29|0
1620289770000|2021-05-06 08:29:30|23253.6|23253.6|23253.6|23253.6|23253.6|23253.6|23253.6|23253.6|0
1620289800000|2021-05-06 08:30:00|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|0
1620289820000|2021-05-06 08:30:20|23240.8|23240.8|23240.8|23240.8|23240.8|23240.8|23240.8|23240.8|0
1620289830000|2021-05-06 08:30:30|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|23245.07|0
1620289840000|2021-05-06 08:30:40|23247.67|23247.67|23239.13|23239.13|23247.67|23247.67|23239.13|23239.13|0
1620289850000|2021-05-06 08:30:50|23241.8|23241.8|23241.8|23241.8|23241.8|23241.8|23241.8|23241.8|0
1620289860000|2021-05-06 08:31:00|23243.31|23243.31|23240.65|23240.65|23243.31|23243.31|23240.65|23240.65|0
1620289910000|2021-05-06 08:31:50|23237.74|23237.74|23237.74|23237.74|23237.74|23237.74|23237.74|23237.74|0
1620289940000|2021-05-06 08:32:20|23242|23242|23242|23242|23242|23242|23242|23242|0
1620289980000|2021-05-06 08:33:00|23237.74|23237.74|23236.85|23236.85|23237.74|23237.74|23236.85|23236.85|0
1620289990000|2021-05-06 08:33:10|23234.25|23234.25|23232.65|23232.65|23234.25|23234.25|23229.98|23229.98|0
1620290050000|2021-05-06 08:34:10|23231.76|23231.76|23231.76|23231.76|23231.76|23231.76|23231.76|23231.76|0
1620290060000|2021-05-06 08:34:20|23229.1|23229.1|23227.32|23227.32|23229.1|23229.1|23227.32|23227.32|0
1620290090000|2021-05-06 08:34:50|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|23229.1|0
1620290100000|2021-05-06 08:35:00|23231.7|23231.7|23233|23233|23233|23233|23231.7|23231.7|0
1620290110000|2021-05-06 08:35:10|23231.7|23231.7|23227.8|23227.8|23231.7|23231.7|23227.8|23227.8|0
1620290120000|2021-05-06 08:35:20|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|23226.5|0
1620290130000|2021-05-06 08:35:30|23225.19|23225.19|23225.19|23225.19|23225.19|23225.19|23225.19|23225.19|0
1620290140000|2021-05-06 08:35:40|23220.93|23220.93|23215.36|23215.36|23220.93|23220.93|23215.36|23215.36|0
1620290150000|2021-05-06 08:35:50|23216.25|23216.25|23216.25|23216.25|23216.25|23216.25|23216.25|23216.25|0
1620290160000|2021-05-06 08:36:00|23213.65|23213.65|23209.38|23209.38|23213.65|23213.65|23209.38|23209.38|0
1620290170000|2021-05-06 08:36:10|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|23211.98|0
1620290190000|2021-05-06 08:36:30|23210.68|23210.68|23209.38|23209.38|23210.68|23210.68|23209.38|23209.38|0
1620290200000|2021-05-06 08:36:40|23205.12|23205.12|23203.81|23203.81|23205.12|23205.12|23203.81|23203.81|0
1620290210000|2021-05-06 08:36:50|23199.55|23199.55|23198.25|23198.25|23199.55|23199.55|23198.25|23198.25|0
1620290230000|2021-05-06 08:37:10|23202.15|23202.15|23200.85|23200.85|23202.15|23202.15|23200.85|23200.85|0
1620290240000|2021-05-06 08:37:20|23199.96|23199.96|23200.85|23200.85|23200.85|23200.85|23199.96|23199.96|0
1620290250000|2021-05-06 08:37:30|23198.25|23198.25|23198.25|23198.25|23198.25|23198.25|23198.25|23198.25|0
1620290260000|2021-05-06 08:37:40|23196.47|23196.47|23197.36|23197.36|23197.36|23197.36|23196.47|23196.47|0
1620290270000|2021-05-06 08:37:50|23193.1|23193.1|23184.56|23184.56|23193.1|23193.1|23184.56|23184.56|0
1620290280000|2021-05-06 08:38:00|23188.83|23188.83|23174.62|23174.62|23188.83|23188.83|23174.62|23174.62|0
1620290300000|2021-05-06 08:38:20|23173.32|23173.32|23167.75|23167.75|23173.32|23173.32|23167.75|23167.75|0
1620290310000|2021-05-06 08:38:30|23166.45|23166.45|23165.63|23165.63|23171.19|23171.19|23165.63|23165.63|0
1620290320000|2021-05-06 08:38:40|23164.32|23164.32|23163.86|23163.86|23168.23|23168.23|23163.86|23163.86|0
1620290330000|2021-05-06 08:38:50|23165.16|23165.16|23172.39|23172.39|23172.39|23172.39|23165.16|23165.16|0
1620290340000|2021-05-06 08:39:00|23168.12|23168.12|23162.4|23162.4|23168.12|23168.12|23162.4|23162.4|0
1620290350000|2021-05-06 08:39:10|23158.03|23158.03|23166.56|23166.56|23166.56|23166.56|23158.03|23158.03|0
1620290360000|2021-05-06 08:39:20|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|23162.3|0
1620290370000|2021-05-06 08:39:30|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|23164.9|0
1620290380000|2021-05-06 08:39:40|23163.6|23163.6|23163.6|23163.6|23163.6|23163.6|23163.6|23163.6|0
1620290390000|2021-05-06 08:39:50|23162.3|23162.3|23159.48|23159.48|23162.3|23162.3|23159.48|23159.48|0
1620290400000|2021-05-06 08:40:00|23158.72|23158.72|23163.92|23163.92|23169.13|23169.13|23158.72|23158.72|0
1620290410000|2021-05-06 08:40:10|23160.02|23160.02|23158.72|23158.72|23160.02|23160.02|23158.72|23158.72|0
1620290420000|2021-05-06 08:40:20|23157.42|23157.42|23157.42|23157.42|23157.42|23157.42|23157.42|23157.42|0
1620290430000|2021-05-06 08:40:30|23156.12|23156.12|23156.12|23156.12|23156.12|23156.12|23156.12|23156.12|0
1620290440000|2021-05-06 08:40:40|23164.65|23164.65|23168.92|23168.92|23168.92|23168.92|23164.65|23164.65|0
1620290460000|2021-05-06 08:41:00|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|23167.14|0
1620290470000|2021-05-06 08:41:10|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|23168.6|0
1620290480000|2021-05-06 08:41:20|23164.33|23164.33|23168.23|23168.23|23168.23|23168.23|23164.33|23164.33|0
1620290500000|2021-05-06 08:41:40|23166.78|23166.78|23171.98|23171.98|23171.98|23171.98|23166.78|23166.78|0
1620290530000|2021-05-06 08:42:10|23171.09|23171.09|23163.28|23163.28|23171.09|23171.09|23163.28|23163.28|0
1620290540000|2021-05-06 08:42:20|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|23161.76|0
1620290580000|2021-05-06 08:43:00|23159.99|23159.99|23159.99|23159.99|23159.99|23159.99|23159.99|23159.99|0
1620290590000|2021-05-06 08:43:10|23164.25|23164.25|23164.25|23164.25|23164.25|23164.25|23164.25|23164.25|0
1620290630000|2021-05-06 08:43:50|23151.82|23151.82|23151.82|23151.82|23151.82|23151.82|23151.82|23151.82|0
1620290640000|2021-05-06 08:44:00|23147.55|23147.55|23148.44|23148.44|23148.44|23148.44|23147.55|23147.55|0
1620290690000|2021-05-06 08:44:50|23152.71|23152.71|23152.71|23152.71|23152.71|23152.71|23152.71|23152.71|0
1620290720000|2021-05-06 08:45:20|23149.67|23149.67|23154.98|23154.98|23154.98|23154.98|23149.67|23149.67|0
1620290730000|2021-05-06 08:45:30|23152.07|23152.07|23152.07|23152.07|23152.07|23152.07|23152.07|23152.07|0
1620290770000|2021-05-06 08:46:10|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|23150.29|0
1620290780000|2021-05-06 08:46:20|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|23163.09|0
1620290800000|2021-05-06 08:46:40|23163.98|23163.98|23163.98|23163.98|23163.98|23163.98|23163.98|23163.98|0
1620290820000|2021-05-06 08:47:00|23166.58|23166.58|23168.35|23168.35|23168.35|23168.35|23166.58|23166.58|0
1620290830000|2021-05-06 08:47:10|23171.02|23171.02|23172.32|23172.32|23172.32|23172.32|23171.02|23171.02|0
1620290840000|2021-05-06 08:47:20|23171.02|23171.02|23172.32|23172.32|23172.32|23172.32|23171.02|23171.02|0
1620290850000|2021-05-06 08:47:30|23169.66|23169.66|23168.77|23168.77|23169.66|23169.66|23168.77|23168.77|0
1620290860000|2021-05-06 08:47:40|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|0
1620290880000|2021-05-06 08:48:00|23167.1|23167.1|23167.1|23167.1|23167.1|23167.1|23167.1|23167.1|0
1620290930000|2021-05-06 08:48:50|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|0
1620290950000|2021-05-06 08:49:10|23172.67|23172.67|23172.67|23172.67|23172.67|23172.67|23172.67|23172.67|0
1620290960000|2021-05-06 08:49:20|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|23171.37|0
1620290980000|2021-05-06 08:49:40|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|23162.84|0
1620291070000|2021-05-06 08:51:10|23164.29|23164.29|23164.29|23164.29|23164.29|23164.29|23164.29|23164.29|0
1620291080000|2021-05-06 08:51:20|23163.41|23163.41|23171.05|23171.05|23171.05|23171.05|23162.52|23162.52|0
1620291090000|2021-05-06 08:51:30|23166.79|23166.79|23172.51|23172.51|23172.51|23172.51|23166.79|23166.79|0
1620291110000|2021-05-06 08:51:50|23176.77|23176.77|23176.77|23176.77|23176.77|23176.77|23176.77|23176.77|0
1620291120000|2021-05-06 08:52:00|23178.08|23178.08|23182.34|23182.34|23182.34|23182.34|23178.08|23178.08|0
1620291130000|2021-05-06 08:52:10|23183.64|23183.64|23183.64|23183.64|23183.64|23183.64|23183.64|23183.64|0
1620291140000|2021-05-06 08:52:20|23185.1|23185.1|23185.1|23185.1|23185.1|23185.1|23185.1|23185.1|0
1620291160000|2021-05-06 08:52:40|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|23183.8|0
1620291200000|2021-05-06 08:53:20|23189.12|23189.12|23188.23|23188.23|23189.12|23189.12|23188.23|23188.23|0
1620291210000|2021-05-06 08:53:30|23179.7|23179.7|23179.7|23179.7|23179.7|23179.7|23179.7|23179.7|0
1620291230000|2021-05-06 08:53:50|23175.44|23175.44|23175.44|23175.44|23175.44|23175.44|23175.44|23175.44|0
1620291260000|2021-05-06 08:54:20|23176.74|23176.74|23172.47|23172.47|23176.74|23176.74|23172.47|23172.47|0
1620291270000|2021-05-06 08:54:30|23171.58|23171.58|23171.27|23171.27|23171.58|23171.58|23169.81|23169.81|0
1620291280000|2021-05-06 08:54:40|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|23175.53|0
1620291310000|2021-05-06 08:55:10|23174.23|23174.23|23174.23|23174.23|23174.23|23174.23|23174.23|23174.23|0
1620291320000|2021-05-06 08:55:20|23178.5|23178.5|23178.5|23178.5|23178.5|23178.5|23178.5|23178.5|0
1620291350000|2021-05-06 08:55:50|23175.84|23175.84|23174.06|23174.06|23175.84|23175.84|23174.06|23174.06|0
1620291430000|2021-05-06 08:57:10|23176.72|23176.72|23174.95|23174.95|23176.72|23176.72|23174.95|23174.95|0
1620291470000|2021-05-06 08:57:50|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|23176.25|0
1620291510000|2021-05-06 08:58:30|23177.71|23177.71|23176.25|23176.25|23177.71|23177.71|23176.25|23176.25|0
1620291530000|2021-05-06 08:58:50|23178.91|23178.91|23178.91|23178.91|23178.91|23178.91|23178.91|23178.91|0
1620291570000|2021-05-06 08:59:30|23180.69|23180.69|23180.69|23180.69|23180.69|23180.69|23180.69|23180.69|0
1620291710000|2021-05-06 09:01:50|23184.95|23184.95|23184.95|23184.95|23184.95|23184.95|23184.95|23184.95|0
1620291720000|2021-05-06 09:02:00|23180.69|23180.69|23180.69|23180.69|23180.69|23180.69|23180.69|23180.69|0
1620291790000|2021-05-06 09:03:10|23178.91|23178.91|23178.91|23178.91|23178.91|23178.91|23178.91|23178.91|0
1620291830000|2021-05-06 09:03:50|23174.64|23174.64|23169.32|23169.32|23174.64|23174.64|23169.32|23169.32|0
1620291840000|2021-05-06 09:04:00|23171.1|23171.1|23171.1|23171.1|23171.1|23171.1|23171.1|23171.1|0
1620291870000|2021-05-06 09:04:30|23173.37|23173.37|23173.37|23173.37|23173.37|23173.37|23173.37|23173.37|0
1620291890000|2021-05-06 09:04:50|23181.9|23181.9|23181.9|23181.9|23181.9|23181.9|23181.9|23181.9|0
1620291910000|2021-05-06 09:05:10|23184.5|23184.5|23184.5|23184.5|23184.5|23184.5|23184.5|23184.5|0
1620291920000|2021-05-06 09:05:20|23180.24|23180.24|23180.24|23180.24|23180.24|23180.24|23180.24|23180.24|0
1620291930000|2021-05-06 09:05:30|23177.64|23177.64|23177.64|23177.64|23177.64|23177.64|23177.64|23177.64|0
1620291940000|2021-05-06 09:05:40|23180.67|23180.67|23181.43|23181.43|23181.43|23181.43|23180.67|23180.67|0
1620291970000|2021-05-06 09:06:10|23177.16|23177.16|23172.9|23172.9|23177.16|23177.16|23172.9|23172.9|0
1620291990000|2021-05-06 09:06:30|23176.45|23176.45|23176.45|23176.45|23176.45|23176.45|23176.45|23176.45|0
1620292030000|2021-05-06 09:07:10|23180.71|23180.71|23181.6|23181.6|23181.6|23181.6|23180.71|23180.71|0
1620292040000|2021-05-06 09:07:20|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|23184.2|0
1620292090000|2021-05-06 09:08:10|23188.47|23188.47|23184.2|23184.2|23188.47|23188.47|23184.2|23184.2|0
1620292120000|2021-05-06 09:08:40|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|23181.93|0
1620292130000|2021-05-06 09:08:50|23186.19|23186.19|23182.81|23182.81|23186.19|23186.19|23181.93|23181.93|0
1620292160000|2021-05-06 09:09:20|23178.55|23178.55|23178.55|23178.55|23178.55|23178.55|23178.55|23178.55|0
1620292170000|2021-05-06 09:09:30|23174.28|23174.28|23178.55|23178.55|23178.55|23178.55|23174.28|23174.28|0
1620292190000|2021-05-06 09:09:50|23175|23175|23176.77|23176.77|23176.77|23176.77|23175|23175|0
1620292280000|2021-05-06 09:11:20|23172.51|23172.51|23166.94|23166.94|23172.51|23172.51|23166.94|23166.94|0
1620292310000|2021-05-06 09:11:50|23169.85|23169.85|23157.2|23157.2|23169.85|23169.85|23157.2|23157.2|0
1620292340000|2021-05-06 09:12:20|23152.94|23152.94|23152.94|23152.94|23152.94|23152.94|23152.94|23152.94|0
1620292420000|2021-05-06 09:13:40|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|23150.28|0
1620292440000|2021-05-06 09:14:00|23159.7|23159.7|23159.7|23159.7|23159.7|23159.7|23159.7|23159.7|0
1620292470000|2021-05-06 09:14:30|23158.24|23158.24|23155.32|23155.32|23158.24|23158.24|23155.32|23155.32|0
1620292500000|2021-05-06 09:15:00|23151.06|23151.06|23148.78|23148.78|23151.06|23151.06|23148.78|23148.78|0
1620292520000|2021-05-06 09:15:20|23144.52|23144.52|23144.52|23144.52|23144.52|23144.52|23144.52|23144.52|0
1620292540000|2021-05-06 09:15:40|23142.74|23142.74|23142.74|23142.74|23142.74|23142.74|23142.74|23142.74|0
1620292550000|2021-05-06 09:15:50|23143.5|23143.5|23133.47|23133.47|23143.5|23143.5|23133.47|23133.47|0
1620292560000|2021-05-06 09:16:00|23129.03|23129.03|23128.32|23128.32|23129.03|23129.03|23124.77|23124.77|0
1620292570000|2021-05-06 09:16:10|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|23126.54|0
1620292580000|2021-05-06 09:16:20|23129.21|23129.21|23130.72|23130.72|23130.72|23130.72|23129.21|23129.21|0
1620292590000|2021-05-06 09:16:30|23132.5|23132.5|23132.5|23132.5|23132.5|23132.5|23132.5|23132.5|0
1620292600000|2021-05-06 09:16:40|23136.76|23136.76|23138.67|23138.67|23143.86|23143.86|23136.76|23136.76|0
1620292610000|2021-05-06 09:16:50|23139.55|23139.55|23140.44|23140.44|23140.44|23140.44|23139.55|23139.55|0
1620292630000|2021-05-06 09:17:10|23142.22|23142.22|23143.1|23143.1|23143.1|23143.1|23139.55|23139.55|0
1620292640000|2021-05-06 09:17:20|23143.99|23143.99|23143.99|23143.99|23143.99|23143.99|23143.99|23143.99|0
1620292650000|2021-05-06 09:17:30|23148.26|23148.26|23147.37|23147.37|23148.26|23148.26|23147.37|23147.37|0
1620292660000|2021-05-06 09:17:40|23146.48|23146.48|23146.48|23146.48|23146.48|23146.48|23146.48|23146.48|0
1620292670000|2021-05-06 09:17:50|23143.82|23143.82|23143.82|23143.82|23143.82|23143.82|23143.82|23143.82|0
1620292680000|2021-05-06 09:18:00|23146.48|23146.48|23143.82|23143.82|23146.48|23146.48|23143.82|23143.82|0
1620292690000|2021-05-06 09:18:10|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|23148.26|0
1620292700000|2021-05-06 09:18:20|23149.14|23149.14|23151.05|23151.05|23151.05|23151.05|23149.14|23149.14|0
1620292710000|2021-05-06 09:18:30|23151.93|23151.93|23148.38|23148.38|23151.93|23151.93|23148.38|23148.38|0
1620292720000|2021-05-06 09:18:40|23149.27|23149.27|23149.27|23149.27|23149.27|23149.27|23149.27|23149.27|0
1620292730000|2021-05-06 09:18:50|23150.16|23150.16|23151.93|23151.93|23151.93|23151.93|23148.38|23148.38|0
1620292740000|2021-05-06 09:19:00|23152.82|23152.82|23154.6|23154.6|23154.6|23154.6|23152.82|23152.82|0
1620292760000|2021-05-06 09:19:20|23151.05|23151.05|23147.5|23147.5|23151.05|23151.05|23147.5|23147.5|0
1620292780000|2021-05-06 09:19:40|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|23145.72|0
1620292800000|2021-05-06 09:20:00|23140.4|23140.4|23140.4|23140.4|23140.4|23140.4|23140.4|23140.4|0
1620292820000|2021-05-06 09:20:20|23139.1|23139.1|23139.1|23139.1|23139.1|23139.1|23137.8|23137.8|0
1620292830000|2021-05-06 09:20:30|23138.21|23138.21|23138.21|23138.21|23138.21|23138.21|23138.21|23138.21|0
1620292880000|2021-05-06 09:21:20|23146.74|23146.74|23146.74|23146.74|23146.74|23146.74|23146.74|23146.74|0
1620292950000|2021-05-06 09:22:30|23148.52|23148.52|23159.71|23159.71|23159.71|23159.71|23148.52|23148.52|0
1620292960000|2021-05-06 09:22:40|23155.45|23155.45|23155.45|23155.45|23155.45|23155.45|23155.45|23155.45|0
1620292970000|2021-05-06 09:22:50|23156.96|23156.96|23167.61|23167.61|23167.61|23167.61|23156.96|23156.96|0
1620293030000|2021-05-06 09:23:50|23162.29|23162.29|23160.51|23160.51|23162.29|23162.29|23160.51|23160.51|0
1620293040000|2021-05-06 09:24:00|23158.74|23158.74|23158.74|23158.74|23158.74|23158.74|23158.74|23158.74|0
1620293090000|2021-05-06 09:24:50|23161.34|23161.34|23161.34|23161.34|23161.34|23161.34|23161.34|23161.34|0
1620293100000|2021-05-06 09:25:00|23160.58|23160.58|23157.03|23157.03|23160.58|23160.58|23157.03|23157.03|0
1620293130000|2021-05-06 09:25:30|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|23157.92|0
1620293140000|2021-05-06 09:25:40|23159.43|23159.43|23159.43|23159.43|23159.43|23159.43|23159.43|23159.43|0
1620293170000|2021-05-06 09:26:10|23160.32|23160.32|23160.32|23160.32|23160.32|23160.32|23160.32|23160.32|0
1620293190000|2021-05-06 09:26:30|23164.59|23164.59|23164.59|23164.59|23164.59|23164.59|23164.59|23164.59|0
1620293220000|2021-05-06 09:27:00|23167.19|23167.19|23170.74|23170.74|23170.74|23170.74|23167.19|23167.19|0
1620293230000|2021-05-06 09:27:10|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|23169.85|0
1620293250000|2021-05-06 09:27:30|23165.59|23165.59|23165.59|23165.59|23165.59|23165.59|23165.59|23165.59|0
1620293300000|2021-05-06 09:28:20|23161.32|23161.32|23156.88|23156.88|23161.32|23161.32|23156.88|23156.88|0
1620293340000|2021-05-06 09:29:00|23156|23156|23156|23156|23156|23156|23156|23156|0
1620293350000|2021-05-06 09:29:10|23151.73|23151.73|23151.73|23151.73|23151.73|23151.73|23151.73|23151.73|0
1620293370000|2021-05-06 09:29:30|23153.03|23153.03|23153.03|23153.03|23153.03|23153.03|23153.03|23153.03|0
1620293410000|2021-05-06 09:30:10|23156.93|23156.93|23149.59|23149.59|23156.93|23156.93|23149.59|23149.59|0
1620293420000|2021-05-06 09:30:20|23150.35|23150.35|23150.35|23150.35|23150.35|23150.35|23150.35|23150.35|0
1620293460000|2021-05-06 09:31:00|23149.59|23149.59|23148.7|23148.7|23149.59|23149.59|23148.7|23148.7|0
1620293480000|2021-05-06 09:31:20|23146.93|23146.93|23143.9|23143.9|23146.93|23146.93|23143.9|23143.9|0
1620293540000|2021-05-06 09:32:20|23143.01|23143.01|23143.01|23143.01|23143.01|23143.01|23143.01|23143.01|0
1620293590000|2021-05-06 09:33:10|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|23138.74|0
1620293650000|2021-05-06 09:34:10|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|0
1620293780000|2021-05-06 09:36:20|23133.18|23133.18|23128.91|23128.91|23133.18|23133.18|23128.91|23128.91|0
1620293800000|2021-05-06 09:36:40|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|23133.18|0
1620293810000|2021-05-06 09:36:50|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|23134.48|0
1620293820000|2021-05-06 09:37:00|23137.08|23137.08|23137.08|23137.08|23137.08|23137.08|23137.08|23137.08|0
1620293830000|2021-05-06 09:37:10|23132.81|23132.81|23140.63|23140.63|23140.63|23140.63|23132.81|23132.81|0
1620293860000|2021-05-06 09:37:40|23139.74|23139.74|23138.85|23138.85|23139.74|23139.74|23138.85|23138.85|0
1620293870000|2021-05-06 09:37:50|23139.61|23139.61|23138.09|23138.09|23139.61|23139.61|23138.09|23138.09|0
1620293880000|2021-05-06 09:38:00|23129.56|23129.56|23129.56|23129.56|23129.56|23129.56|23129.56|23129.56|0
1620293890000|2021-05-06 09:38:10|23126.9|23126.9|23126.9|23126.9|23126.9|23126.9|23126.9|23126.9|0
1620293900000|2021-05-06 09:38:20|23129.18|23129.18|23129.18|23129.18|23129.18|23129.18|23129.18|23129.18|0
1620293940000|2021-05-06 09:39:00|23129.94|23129.94|23129.18|23129.18|23129.94|23129.94|23129.18|23129.18|0
1620293950000|2021-05-06 09:39:10|23131.78|23131.78|23131.78|23131.78|23131.78|23131.78|23131.78|23131.78|0
1620293960000|2021-05-06 09:39:20|23136.04|23136.04|23144.58|23144.58|23144.58|23144.58|23136.04|23136.04|0
1620293970000|2021-05-06 09:39:30|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|23148.84|0
1620293990000|2021-05-06 09:39:50|23153.28|23153.28|23154.17|23154.17|23154.17|23154.17|23153.28|23153.28|0
1620294000000|2021-05-06 09:40:00|23155.47|23155.47|23155.47|23155.47|23155.47|23155.47|23153.69|23153.69|0
1620294010000|2021-05-06 09:40:10|23161.97|23161.97|23167.54|23167.54|23167.54|23167.54|23161.97|23161.97|0
1620294020000|2021-05-06 09:40:20|23163.63|23163.63|23162.33|23162.33|23163.63|23163.63|23162.33|23162.33|0
1620294040000|2021-05-06 09:40:40|23164.11|23164.11|23165.41|23165.41|23166.71|23166.71|23164.11|23164.11|0
1620294050000|2021-05-06 09:40:50|23168.01|23168.01|23168.01|23168.01|23168.01|23168.01|23168.01|23168.01|0
1620294070000|2021-05-06 09:41:10|23166.71|23166.71|23166.71|23166.71|23166.71|23166.71|23166.71|23166.71|0
1620294080000|2021-05-06 09:41:20|23165.25|23165.25|23165.25|23165.25|23165.25|23165.25|23165.25|23165.25|0
1620294160000|2021-05-06 09:42:40|23167.85|23167.85|23169.16|23169.16|23169.16|23169.16|23167.85|23167.85|0
1620294180000|2021-05-06 09:43:00|23173.42|23173.42|23177.69|23177.69|23177.69|23177.69|23173.42|23173.42|0
1620294230000|2021-05-06 09:43:50|23181.59|23181.59|23179.81|23179.81|23181.59|23181.59|23179.81|23179.81|0
1620294240000|2021-05-06 09:44:00|23177.15|23177.15|23177.15|23177.15|23177.15|23177.15|23177.15|23177.15|0
1620294300000|2021-05-06 09:45:00|23168.62|23168.62|23168.62|23168.62|23168.62|23168.62|23168.62|23168.62|0
1620294310000|2021-05-06 09:45:10|23165.96|23165.96|23162.41|23162.41|23165.96|23165.96|23162.41|23162.41|0
1620294320000|2021-05-06 09:45:20|23161.52|23161.52|23161.52|23161.52|23161.52|23161.52|23161.52|23161.52|0
1620294330000|2021-05-06 09:45:30|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|23164.18|0
1620294370000|2021-05-06 09:46:10|23165.07|23165.07|23165.07|23165.07|23165.07|23165.07|23165.07|23165.07|0
1620294410000|2021-05-06 09:46:50|23166.53|23166.53|23168.62|23168.62|23168.62|23168.62|23165.07|23165.07|0
1620294430000|2021-05-06 09:47:10|23169.51|23169.51|23168.62|23168.62|23169.51|23169.51|23168.62|23168.62|0
1620294440000|2021-05-06 09:47:20|23172.89|23172.89|23179.99|23179.99|23179.99|23179.99|23172.89|23172.89|0
1620294480000|2021-05-06 09:48:00|23175.72|23175.72|23172.17|23172.17|23175.72|23175.72|23172.17|23172.17|0
1620294510000|2021-05-06 09:48:30|23170.87|23170.87|23168.27|23168.27|23170.87|23170.87|23168.27|23168.27|0
1620294530000|2021-05-06 09:48:50|23164|23164|23164|23164|23164|23164|23164|23164|0
1620294560000|2021-05-06 09:49:20|23164.89|23164.89|23164.89|23164.89|23164.89|23164.89|23164.89|23164.89|0
1620294580000|2021-05-06 09:49:40|23170.21|23170.21|23166.66|23166.66|23170.21|23170.21|23166.66|23166.66|0
1620294590000|2021-05-06 09:49:50|23163.11|23163.11|23163.11|23163.11|23163.11|23163.11|23163.11|23163.11|0
1620294600000|2021-05-06 09:50:00|23157.96|23157.96|23157.96|23157.96|23157.96|23157.96|23157.96|23157.96|0
1620294660000|2021-05-06 09:51:00|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|23158.85|0
1620294680000|2021-05-06 09:51:20|23155.94|23155.94|23155.94|23155.94|23155.94|23155.94|23155.94|23155.94|0
1620294710000|2021-05-06 09:51:50|23158.6|23158.6|23157.71|23157.71|23158.6|23158.6|23157.71|23157.71|0
1620294720000|2021-05-06 09:52:00|23159.48|23159.48|23159.48|23159.48|23159.48|23159.48|23159.48|23159.48|0
1620294730000|2021-05-06 09:52:10|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|23158.6|0
1620294780000|2021-05-06 09:53:00|23159.48|23159.48|23157.71|23157.71|23159.48|23159.48|23157.71|23157.71|0
1620294830000|2021-05-06 09:53:50|23158.47|23158.47|23161.13|23161.13|23161.13|23161.13|23158.47|23158.47|0
1620294840000|2021-05-06 09:54:00|23162.43|23162.43|23162.43|23162.43|23162.43|23162.43|23162.43|23162.43|0
1620294880000|2021-05-06 09:54:40|23158.17|23158.17|23156.86|23156.86|23158.17|23158.17|23156.86|23156.86|0
1620294890000|2021-05-06 09:54:50|23161.13|23161.13|23162.9|23162.9|23162.9|23162.9|23161.13|23161.13|0
1620294910000|2021-05-06 09:55:10|23161.13|23161.13|23161.13|23161.13|23161.13|23161.13|23161.13|23161.13|0
1620294950000|2021-05-06 09:55:50|23159.36|23159.36|23159.36|23159.36|23159.36|23159.36|23159.36|23159.36|0
1620294990000|2021-05-06 09:56:30|23161.13|23161.13|23159.36|23159.36|23161.13|23161.13|23159.36|23159.36|0
1620295040000|2021-05-06 09:57:20|23150.82|23150.82|23148.22|23148.22|23150.82|23150.82|23148.22|23148.22|0
1620295050000|2021-05-06 09:57:30|23147.34|23147.34|23147.34|23147.34|23147.34|23147.34|23147.34|23147.34|0
1620295070000|2021-05-06 09:57:50|23138.8|23138.8|23138.8|23138.8|23138.8|23138.8|23138.8|23138.8|0
1620295110000|2021-05-06 09:58:30|23143.07|23143.07|23143.07|23143.07|23143.07|23143.07|23143.07|23143.07|0
1620295160000|2021-05-06 09:59:20|23151.6|23151.6|23147.34|23147.34|23151.6|23151.6|23147.34|23147.34|0
1620295170000|2021-05-06 09:59:30|23155.87|23155.87|23155.87|23155.87|23155.87|23155.87|23155.87|23155.87|0
1620295190000|2021-05-06 09:59:50|23160.13|23160.13|23158.36|23158.36|23160.13|23160.13|23158.36|23158.36|0
1620295200000|2021-05-06 10:00:00|23157.47|23157.47|23159.96|23159.96|23164.23|23164.23|23155.7|23155.7|0
1620295210000|2021-05-06 10:00:10|23164.23|23164.23|23167.04|23167.04|23167.04|23167.04|23162.77|23162.77|0
1620295220000|2021-05-06 10:00:20|23171.3|23171.3|23179.84|23179.84|23179.84|23179.84|23171.3|23171.3|0
1620295230000|2021-05-06 10:00:30|23175.57|23175.57|23180.89|23180.89|23180.89|23180.89|23175.57|23175.57|0
1620295250000|2021-05-06 10:00:50|23176.63|23176.63|23176.63|23176.63|23176.63|23176.63|23176.63|23176.63|0
1620295260000|2021-05-06 10:01:00|23178.08|23178.08|23173.82|23173.82|23178.08|23178.08|23173.82|23173.82|0
1620295270000|2021-05-06 10:01:10|23172.04|23172.04|23172.04|23172.04|23172.04|23172.04|23172.04|23172.04|0
1620295290000|2021-05-06 10:01:30|23163.51|23163.51|23167.78|23167.78|23167.78|23167.78|23163.51|23163.51|0
1620295320000|2021-05-06 10:02:00|23166|23166|23166|23166|23166|23166|23166|23166|0
1620295330000|2021-05-06 10:02:10|23164.55|23164.55|23161.63|23161.63|23164.55|23164.55|23161.63|23161.63|0
1620295360000|2021-05-06 10:02:40|23162.93|23162.93|23160.33|23160.33|23162.93|23162.93|23160.33|23160.33|0
1620295370000|2021-05-06 10:02:50|23156.07|23156.07|23156.07|23156.07|23156.07|23156.07|23156.07|23156.07|0
1620295420000|2021-05-06 10:03:40|23157.37|23157.37|23157.37|23157.37|23157.37|23157.37|23157.37|23157.37|0
1620295560000|2021-05-06 10:06:00|23158.13|23158.13|23158.13|23158.13|23158.13|23158.13|23158.13|23158.13|0
1620295630000|2021-05-06 10:07:10|23162.56|23162.56|23160.79|23160.79|23162.56|23162.56|23160.79|23160.79|0
1620295650000|2021-05-06 10:07:30|23159.01|23159.01|23159.01|23159.01|23159.01|23159.01|23159.01|23159.01|0
1620295680000|2021-05-06 10:08:00|23154.75|23154.75|23150.48|23150.48|23154.75|23154.75|23150.48|23150.48|0
1620295690000|2021-05-06 10:08:10|23146.22|23146.22|23149.25|23149.25|23149.25|23149.25|23146.22|23146.22|0
1620295700000|2021-05-06 10:08:20|23146.65|23146.65|23137.64|23137.64|23146.65|23146.65|23137.64|23137.64|0
1620295710000|2021-05-06 10:08:30|23134.98|23134.98|23130.71|23130.71|23134.98|23134.98|23130.71|23130.71|0
1620295800000|2021-05-06 10:10:00|23129.96|23129.96|23129.96|23129.96|23129.96|23129.96|23129.96|23129.96|0
1620295830000|2021-05-06 10:10:30|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|23131.41|0
1620295840000|2021-05-06 10:10:40|23127.15|23127.15|23123.86|23123.86|23127.15|23127.15|23123.86|23123.86|0
1620295890000|2021-05-06 10:11:30|23125.31|23125.31|23123.86|23123.86|23125.31|23125.31|23123.86|23123.86|0
1620295920000|2021-05-06 10:12:00|23119.59|23119.59|23128.12|23128.12|23128.12|23128.12|23119.59|23119.59|0
1620295980000|2021-05-06 10:13:00|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|0
1620296020000|2021-05-06 10:13:40|23122.19|23122.19|23119.96|23119.96|23122.19|23122.19|23119.96|23119.96|0
1620296040000|2021-05-06 10:14:00|23115.7|23115.7|23115.7|23115.7|23115.7|23115.7|23115.7|23115.7|0
1620296090000|2021-05-06 10:14:50|23119.96|23119.96|23124.23|23124.23|23124.23|23124.23|23119.96|23119.96|0
1620296110000|2021-05-06 10:15:10|23119.96|23119.96|23119.96|23119.96|23119.96|23119.96|23115.7|23115.7|0
1620296200000|2021-05-06 10:16:40|23111.43|23111.43|23120.13|23120.13|23122.79|23122.79|23111.43|23111.43|0
1620296210000|2021-05-06 10:16:50|23124.4|23124.4|23124.4|23124.4|23124.4|23124.4|23124.4|23124.4|0
1620296230000|2021-05-06 10:17:10|23120.13|23120.13|23120.13|23120.13|23120.13|23120.13|23120.13|23120.13|0
1620296250000|2021-05-06 10:17:30|23117.47|23117.47|23117.47|23117.47|23117.47|23117.47|23117.47|23117.47|0
1620296260000|2021-05-06 10:17:40|23114.44|23114.44|23114.44|23114.44|23114.44|23114.44|23114.44|23114.44|0
1620296270000|2021-05-06 10:17:50|23112.92|23112.92|23112.92|23112.92|23112.92|23112.92|23112.92|23112.92|0
1620296310000|2021-05-06 10:18:30|23111.14|23111.14|23111.14|23111.14|23111.14|23111.14|23111.14|23111.14|0
1620296320000|2021-05-06 10:18:40|23110.26|23110.26|23108.48|23108.48|23110.26|23110.26|23108.48|23108.48|0
1620296360000|2021-05-06 10:19:20|23111.14|23111.14|23109.37|23109.37|23111.14|23111.14|23109.37|23109.37|0
1620296410000|2021-05-06 10:20:10|23117.9|23117.9|23117.9|23117.9|23117.9|23117.9|23117.9|23117.9|0
1620296480000|2021-05-06 10:21:20|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|23122.17|0
1620296520000|2021-05-06 10:22:00|23121.28|23121.28|23121.28|23121.28|23121.28|23121.28|23121.28|23121.28|0
1620296560000|2021-05-06 10:22:40|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|23124.83|0
1620296620000|2021-05-06 10:23:40|23126.6|23126.6|23140.55|23140.55|23140.55|23140.55|23126.6|23126.6|0
1620296640000|2021-05-06 10:24:00|23137.89|23137.89|23143.05|23143.05|23143.05|23143.05|23137.89|23137.89|0
1620296650000|2021-05-06 10:24:10|23141.27|23141.27|23137.01|23137.01|23141.27|23141.27|23137.01|23137.01|0
1620296660000|2021-05-06 10:24:20|23138.31|23138.31|23138.31|23138.31|23138.31|23138.31|23138.31|23138.31|0
1620296690000|2021-05-06 10:24:50|23142.57|23142.57|23138.31|23138.31|23142.57|23142.57|23138.31|23138.31|0
1620296720000|2021-05-06 10:25:20|23139.61|23139.61|23139.61|23139.61|23139.61|23139.61|23139.61|23139.61|0
1620296850000|2021-05-06 10:27:30|23135.34|23135.34|23139.61|23139.61|23139.61|23139.61|23135.34|23135.34|0
1620296900000|2021-05-06 10:28:20|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|0
1620296960000|2021-05-06 10:29:20|23142.99|23142.99|23144.76|23144.76|23144.76|23144.76|23142.99|23142.99|0
1620297000000|2021-05-06 10:30:00|23140.49|23140.49|23137.83|23137.83|23140.49|23140.49|23137.83|23137.83|0
1620297050000|2021-05-06 10:30:50|23142.1|23142.1|23144.76|23144.76|23144.76|23144.76|23142.1|23142.1|0
1620297140000|2021-05-06 10:32:20|23142.99|23142.99|23142.99|23142.99|23142.99|23142.99|23142.99|23142.99|0
1620297330000|2021-05-06 10:35:30|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|23143.87|0
1620297370000|2021-05-06 10:36:10|23139.61|23139.61|23139.61|23139.61|23139.61|23139.61|23135.34|23135.34|0
1620297430000|2021-05-06 10:37:10|23135.17|23135.17|23117.94|23117.94|23135.17|23135.17|23117.94|23117.94|0
1620297480000|2021-05-06 10:38:00|23116.64|23116.64|23116.64|23116.64|23116.64|23116.64|23115.33|23115.33|0
1620297510000|2021-05-06 10:38:30|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|23118.41|0
1620297520000|2021-05-06 10:38:40|23117.52|23117.52|23116.64|23116.64|23118.41|23118.41|23116.64|23116.64|0
1620297540000|2021-05-06 10:39:00|23119.3|23119.3|23118.41|23118.41|23119.3|23119.3|23118.41|23118.41|0
1620297550000|2021-05-06 10:39:10|23121.07|23121.07|23127.11|23127.11|23127.11|23127.11|23121.07|23121.07|0
1620297560000|2021-05-06 10:39:20|23128|23128|23126.29|23126.29|23128|23128|23125.4|23125.4|0
1620297570000|2021-05-06 10:39:30|23128.95|23128.95|23133.21|23133.21|23133.21|23133.21|23128.95|23128.95|0
1620297580000|2021-05-06 10:39:40|23135.88|23135.88|23138.54|23138.54|23138.54|23138.54|23135.88|23135.88|0
1620297590000|2021-05-06 10:39:50|23135.88|23135.88|23137.65|23137.65|23137.65|23137.65|23135.88|23135.88|0
1620297610000|2021-05-06 10:40:10|23133.21|23133.21|23131.44|23131.44|23133.21|23133.21|23131.44|23131.44|0
1620297620000|2021-05-06 10:40:20|23134.99|23134.99|23134.99|23134.99|23134.99|23134.99|23134.99|23134.99|0
1620297640000|2021-05-06 10:40:40|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|23130.72|0
1620297650000|2021-05-06 10:40:50|23134.99|23134.99|23134.99|23134.99|23134.99|23134.99|23134.99|23134.99|0
1620297660000|2021-05-06 10:41:00|23139.25|23139.25|23139.25|23139.25|23139.25|23139.25|23139.25|23139.25|0
1620297680000|2021-05-06 10:41:20|23132.22|23132.22|23132.22|23132.22|23132.22|23132.22|23132.22|23132.22|0
1620297710000|2021-05-06 10:41:50|23133.52|23133.52|23133.52|23133.52|23133.52|23133.52|23133.52|23133.52|0
1620297770000|2021-05-06 10:42:50|23137.89|23137.89|23127.37|23127.37|23137.89|23137.89|23127.37|23127.37|0
1620297800000|2021-05-06 10:43:20|23118.84|23118.84|23118.84|23118.84|23118.84|23118.84|23118.84|23118.84|0
1620297810000|2021-05-06 10:43:30|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|0
1620297820000|2021-05-06 10:43:40|23121.81|23121.81|23121.81|23121.81|23121.81|23121.81|23121.81|23121.81|0
1620297910000|2021-05-06 10:45:10|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|0
1620297980000|2021-05-06 10:46:20|23113.28|23113.28|23113.28|23113.28|23113.28|23113.28|23113.28|23113.28|0
1620298060000|2021-05-06 10:47:40|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|23117.54|0
1620298070000|2021-05-06 10:47:50|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|23126.07|0
1620298090000|2021-05-06 10:48:10|23123.16|23123.16|23122.59|23122.59|23123.16|23123.16|23121.7|23121.7|0
1620298100000|2021-05-06 10:48:20|23121.83|23121.83|23121.83|23121.83|23121.83|23121.83|23121.83|23121.83|0
1620298110000|2021-05-06 10:48:30|23121.07|23121.07|23121.07|23121.07|23121.07|23121.07|23121.07|23121.07|0
1620298130000|2021-05-06 10:48:50|23112.54|23112.54|23112.54|23112.54|23112.54|23112.54|23112.54|23112.54|0
1620298150000|2021-05-06 10:49:10|23116.09|23116.09|23112.54|23112.54|23116.09|23116.09|23112.54|23112.54|0
1620298180000|2021-05-06 10:49:40|23111.65|23111.65|23111.65|23111.65|23111.65|23111.65|23111.65|23111.65|0
1620298190000|2021-05-06 10:49:50|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|23120.19|0
1620298300000|2021-05-06 10:51:40|23119.43|23119.43|23119.43|23119.43|23119.43|23119.43|23119.43|23119.43|0
1620298330000|2021-05-06 10:52:10|23121.2|23121.2|23123.61|23123.61|23123.61|23123.61|23121.2|23121.2|0
1620298340000|2021-05-06 10:52:20|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|23124.91|0
1620298360000|2021-05-06 10:52:40|23126.21|23126.21|23126.21|23126.21|23126.21|23126.21|23126.21|23126.21|0
1620298450000|2021-05-06 10:54:10|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|23130.47|0
1620298470000|2021-05-06 10:54:30|23131.77|23131.77|23131.77|23131.77|23131.77|23131.77|23131.77|23131.77|0
1620298580000|2021-05-06 10:56:20|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|23134.05|0
1620298640000|2021-05-06 10:57:20|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|23138.32|0
1620298680000|2021-05-06 10:58:00|23136.8|23136.8|23136.8|23136.8|23136.8|23136.8|23136.8|23136.8|0
1620298700000|2021-05-06 10:58:20|23135.02|23135.02|23133.51|23133.51|23135.02|23135.02|23133.51|23133.51|0
1620298730000|2021-05-06 10:58:50|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|23134.96|0
1620298740000|2021-05-06 10:59:00|23133.19|23133.19|23128.92|23128.92|23133.19|23133.19|23128.92|23128.92|0
1620298770000|2021-05-06 10:59:30|23127.47|23127.47|23136|23136|23136|23136|23127.47|23127.47|0
1620298790000|2021-05-06 10:59:50|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|23131.73|0
1620298810000|2021-05-06 11:00:10|23133.19|23133.19|23141.72|23141.72|23141.72|23141.72|23133.19|23133.19|0
1620298820000|2021-05-06 11:00:20|23133.19|23133.19|23133.19|23133.19|23133.19|23133.19|23133.19|23133.19|0
1620298830000|2021-05-06 11:00:30|23131.42|23131.42|23127.87|23127.87|23133.19|23133.19|23127.87|23127.87|0
1620298840000|2021-05-06 11:00:40|23132.13|23132.13|23132.13|23132.13|23132.13|23132.13|23132.13|23132.13|0
1620298870000|2021-05-06 11:01:10|23140.66|23140.66|23140.66|23140.66|23140.66|23140.66|23140.66|23140.66|0
1620298900000|2021-05-06 11:01:40|23144.93|23144.93|23140.66|23140.66|23144.93|23144.93|23140.66|23140.66|0
1620298920000|2021-05-06 11:02:00|23144.1|23144.1|23149.89|23149.89|23149.89|23149.89|23144.1|23144.1|0
1620298930000|2021-05-06 11:02:10|23150.77|23150.77|23159.3|23159.3|23159.3|23159.3|23150.77|23150.77|0
1620298940000|2021-05-06 11:02:20|23150.77|23150.77|23150.77|23150.77|23150.77|23150.77|23150.77|23150.77|0
1620298960000|2021-05-06 11:02:40|23142.24|23142.24|23142.24|23142.24|23142.24|23142.24|23142.24|23142.24|0
1620298980000|2021-05-06 11:03:00|23133.71|23133.71|23133.71|23133.71|23133.71|23133.71|23133.71|23133.71|0
1620299030000|2021-05-06 11:03:50|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|23125.18|0
1620299040000|2021-05-06 11:04:00|23121.63|23121.63|23121.63|23121.63|23121.63|23121.63|23121.63|23121.63|0
1620299050000|2021-05-06 11:04:10|23117.36|23117.36|23119.14|23119.14|23119.14|23119.14|23117.36|23117.36|0
1620299060000|2021-05-06 11:04:20|23121.74|23121.74|23123.04|23123.04|23123.04|23123.04|23121.74|23121.74|0
1620299070000|2021-05-06 11:04:30|23118.77|23118.77|23117.47|23117.47|23118.77|23118.77|23117.47|23117.47|0
1620299120000|2021-05-06 11:05:20|23120.13|23120.13|23121.02|23121.02|23121.02|23121.02|23120.13|23120.13|0
1620299140000|2021-05-06 11:05:40|23122.32|23122.32|23130.85|23130.85|23130.85|23130.85|23122.32|23122.32|0
1620299160000|2021-05-06 11:06:00|23132.16|23132.16|23132.16|23132.16|23132.16|23132.16|23132.16|23132.16|0
1620299240000|2021-05-06 11:07:20|23135.7|23135.7|23142.52|23142.52|23142.52|23142.52|23135.7|23135.7|0
1620299270000|2021-05-06 11:07:50|23143.82|23143.82|23143.82|23143.82|23143.82|23143.82|23143.82|23143.82|0
1620299300000|2021-05-06 11:08:20|23145.12|23145.12|23145.12|23145.12|23145.12|23145.12|23145.12|23145.12|0
1620299320000|2021-05-06 11:08:40|23142.52|23142.52|23142.52|23142.52|23142.52|23142.52|23142.52|23142.52|0
1620299330000|2021-05-06 11:08:50|23138.62|23138.62|23136.02|23136.02|23138.62|23138.62|23136.02|23136.02|0
1620299340000|2021-05-06 11:09:00|23134.24|23134.24|23128.31|23128.31|23134.24|23134.24|23125.71|23125.71|0
1620299350000|2021-05-06 11:09:10|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|23125.65|0
1620299370000|2021-05-06 11:09:30|23121.38|23121.38|23121.38|23121.38|23121.38|23121.38|23121.38|23121.38|0
1620299390000|2021-05-06 11:09:50|23123.99|23123.99|23123.99|23123.99|23123.99|23123.99|23123.99|23123.99|0
1620299480000|2021-05-06 11:11:20|23128.25|23128.25|23132.52|23132.52|23132.52|23132.52|23128.25|23128.25|0
1620299510000|2021-05-06 11:11:50|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|0
1620299520000|2021-05-06 11:12:00|23145.31|23145.31|23144.43|23144.43|23145.31|23145.31|23144.43|23144.43|0
1620299530000|2021-05-06 11:12:10|23148.69|23148.69|23148.69|23148.69|23148.69|23148.69|23148.69|23148.69|0
1620299540000|2021-05-06 11:12:20|23151.35|23151.35|23153.13|23153.13|23153.13|23153.13|23151.35|23151.35|0
1620299550000|2021-05-06 11:12:30|23148.86|23148.86|23144.6|23144.6|23148.86|23148.86|23144.6|23144.6|0
1620299600000|2021-05-06 11:13:20|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|23141.05|0
1620299620000|2021-05-06 11:13:40|23128.25|23128.25|23128.25|23128.25|23128.25|23128.25|23128.25|23128.25|0
1620299640000|2021-05-06 11:14:00|23123.99|23123.99|23129.55|23129.55|23129.55|23129.55|23123.99|23123.99|0
1620299650000|2021-05-06 11:14:10|23138.08|23138.08|23138.08|23138.08|23142.35|23142.35|23138.08|23138.08|0
1620299660000|2021-05-06 11:14:20|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|23137.32|0
1620299670000|2021-05-06 11:14:30|23136.02|23136.02|23136.02|23136.02|23136.02|23136.02|23136.02|23136.02|0
1620299680000|2021-05-06 11:14:40|23144.56|23144.56|23148.82|23148.82|23148.82|23148.82|23140.29|23140.29|0
1620299690000|2021-05-06 11:14:50|23153.09|23153.09|23158.24|23158.24|23158.24|23158.24|23153.09|23153.09|0
1620299700000|2021-05-06 11:15:00|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|23162.51|0
1620299720000|2021-05-06 11:15:20|23153.97|23153.97|23149.71|23149.71|23153.97|23153.97|23149.71|23149.71|0
1620299730000|2021-05-06 11:15:30|23153.97|23153.97|23156.64|23156.64|23156.64|23156.64|23153.97|23153.97|0
1620299770000|2021-05-06 11:16:10|23152.37|23152.37|23152.37|23152.37|23152.37|23152.37|23152.37|23152.37|0
1620299810000|2021-05-06 11:16:50|23153.67|23153.67|23152.78|23152.78|23153.67|23153.67|23152.78|23152.78|0
1620299820000|2021-05-06 11:17:00|23150.51|23150.51|23150.51|23150.51|23150.51|23150.51|23150.51|23150.51|0
1620299840000|2021-05-06 11:17:20|23151.81|23151.81|23150.92|23150.92|23151.81|23151.81|23150.92|23150.92|0
1620299860000|2021-05-06 11:17:40|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|23150.04|0
1620299870000|2021-05-06 11:17:50|23147.37|23147.37|23147.37|23147.37|23147.37|23147.37|23147.37|23147.37|0
1620299880000|2021-05-06 11:18:00|23143.11|23143.11|23143.11|23143.11|23143.11|23143.11|23143.11|23143.11|0
1620299910000|2021-05-06 11:18:30|23139.56|23139.56|23139.56|23139.56|23139.56|23139.56|23139.56|23139.56|0
1620300010000|2021-05-06 11:20:10|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|0
1620300020000|2021-05-06 11:20:20|23141.75|23141.75|23141.75|23141.75|23141.75|23141.75|23141.75|23141.75|0
1620300040000|2021-05-06 11:20:40|23144.41|23144.41|23142.63|23142.63|23144.41|23144.41|23142.63|23142.63|0
1620300050000|2021-05-06 11:20:50|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|0
1620300080000|2021-05-06 11:21:20|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|23142.16|0
1620300110000|2021-05-06 11:21:50|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1620300180000|2021-05-06 11:23:00|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|23140.86|0
1620300210000|2021-05-06 11:23:30|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|23143.46|0
1620300220000|2021-05-06 11:23:40|23142.57|23142.57|23142.57|23142.57|23142.57|23142.57|23142.57|23142.57|0
1620300240000|2021-05-06 11:24:00|23141.27|23141.27|23138.67|23138.67|23141.27|23141.27|23138.67|23138.67|0
1620300250000|2021-05-06 11:24:10|23141.27|23141.27|23141.27|23141.27|23141.27|23141.27|23141.27|23141.27|0
1620300260000|2021-05-06 11:24:20|23139.97|23139.97|23139.97|23139.97|23139.97|23139.97|23138.67|23138.67|0
1620300270000|2021-05-06 11:24:30|23138.67|23138.67|23142.94|23142.94|23142.94|23142.94|23138.67|23138.67|0
1620300290000|2021-05-06 11:24:50|23145.6|23145.6|23145.6|23145.6|23145.6|23145.6|23145.6|23145.6|0
1620300310000|2021-05-06 11:25:10|23149.86|23149.86|23154.13|23154.13|23154.13|23154.13|23149.86|23149.86|0
1620300350000|2021-05-06 11:25:50|23158.4|23158.4|23158.4|23158.4|23158.4|23158.4|23158.4|23158.4|0
1620300360000|2021-05-06 11:26:00|23154.13|23154.13|23154.13|23154.13|23154.13|23154.13|23149.86|23149.86|0
1620300370000|2021-05-06 11:26:10|23156.73|23156.73|23161.58|23161.58|23161.58|23161.58|23156.73|23156.73|0
1620300410000|2021-05-06 11:26:50|23162.88|23162.88|23162.88|23162.88|23162.88|23162.88|23162.88|23162.88|0
1620300420000|2021-05-06 11:27:00|23167.15|23167.15|23167.15|23167.15|23167.15|23167.15|23167.15|23167.15|0
1620300430000|2021-05-06 11:27:10|23165.85|23165.85|23168.45|23168.45|23168.45|23168.45|23165.85|23165.85|0
1620300440000|2021-05-06 11:27:20|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|23166.67|0
1620300450000|2021-05-06 11:27:30|23165.79|23165.79|23165.79|23165.79|23165.79|23165.79|23165.79|23165.79|0
1620300460000|2021-05-06 11:27:40|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|23170.99|0
1620300470000|2021-05-06 11:27:50|23172.29|23172.29|23172.29|23172.29|23172.29|23172.29|23172.29|23172.29|0
1620300490000|2021-05-06 11:28:10|23171.4|23171.4|23171.4|23171.4|23171.4|23171.4|23171.4|23171.4|0
1620300500000|2021-05-06 11:28:20|23170.1|23170.1|23170.1|23170.1|23170.1|23170.1|23170.1|23170.1|0
1620300540000|2021-05-06 11:29:00|23172.7|23172.7|23173.59|23173.59|23173.59|23173.59|23172.7|23172.7|0
1620300550000|2021-05-06 11:29:10|23171.82|23171.82|23171.82|23171.82|23171.82|23171.82|23171.82|23171.82|0
1620300580000|2021-05-06 11:29:40|23163.29|23163.29|23163.29|23163.29|23163.29|23163.29|23163.29|23163.29|0
1620300590000|2021-05-06 11:29:50|23161.98|23161.98|23158.44|23158.44|23161.98|23161.98|23158.44|23158.44|0
1620300600000|2021-05-06 11:30:00|23159.32|23159.32|23160.62|23160.62|23160.62|23160.62|23159.32|23159.32|0
1620300620000|2021-05-06 11:30:20|23159.17|23159.17|23160.05|23160.05|23160.05|23160.05|23159.17|23159.17|0
1620300640000|2021-05-06 11:30:40|23158.75|23158.75|23157.51|23157.51|23161.42|23161.42|23157.51|23157.51|0
1620300680000|2021-05-06 11:31:20|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|23161.42|0
1620300690000|2021-05-06 11:31:30|23160.11|23160.11|23161.42|23161.42|23161.42|23161.42|23160.11|23160.11|0
1620300700000|2021-05-06 11:31:40|23158.81|23158.81|23158.81|23158.81|23158.81|23158.81|23158.81|23158.81|0
1620300720000|2021-05-06 11:32:00|23154.91|23154.91|23156.21|23156.21|23156.21|23156.21|23154.91|23154.91|0
1620300740000|2021-05-06 11:32:20|23158.81|23158.81|23158.81|23158.81|23158.81|23158.81|23158.81|23158.81|0
1620300750000|2021-05-06 11:32:30|23160.11|23160.11|23160.11|23160.11|23160.11|23160.11|23160.11|23160.11|0
1620300760000|2021-05-06 11:32:40|23164.38|23164.38|23164.38|23164.38|23164.38|23164.38|23164.38|23164.38|0
1620300790000|2021-05-06 11:33:10|23166.98|23166.98|23164.92|23164.92|23166.98|23166.98|23164.92|23164.92|0
1620300810000|2021-05-06 11:33:30|23166.22|23166.22|23167.11|23167.11|23167.11|23167.11|23166.22|23166.22|0
1620300840000|2021-05-06 11:34:00|23171.38|23171.38|23170.08|23170.08|23171.38|23171.38|23170.08|23170.08|0
1620300900000|2021-05-06 11:35:00|23161.54|23161.54|23174.34|23174.34|23174.34|23174.34|23161.54|23161.54|0
1620300960000|2021-05-06 11:36:00|23173.04|23173.04|23174.34|23174.34|23174.34|23174.34|23173.04|23173.04|0
1620300970000|2021-05-06 11:36:10|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|23172.57|0
1620301010000|2021-05-06 11:36:50|23174.02|23174.02|23174.02|23174.02|23174.02|23174.02|23174.02|23174.02|0
1620301030000|2021-05-06 11:37:10|23171.36|23171.36|23168.7|23168.7|23171.36|23171.36|23168.7|23168.7|0
1620301040000|2021-05-06 11:37:20|23171.3|23171.3|23170|23170|23171.3|23171.3|23170|23170|0
1620301120000|2021-05-06 11:38:40|23174.27|23174.27|23174.27|23174.27|23174.27|23174.27|23174.27|23174.27|0
1620301130000|2021-05-06 11:38:50|23171.61|23171.61|23169.83|23169.83|23171.61|23171.61|23169.83|23169.83|0
1620301140000|2021-05-06 11:39:00|23169.07|23169.07|23169.07|23169.07|23169.07|23169.07|23169.07|23169.07|0
1620301160000|2021-05-06 11:39:20|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|23166.41|0
1620301200000|2021-05-06 11:40:00|23165.11|23165.11|23165.11|23165.11|23165.11|23165.11|23165.11|23165.11|0
1620301270000|2021-05-06 11:41:10|23162.51|23162.51|23165.11|23165.11|23165.11|23165.11|23162.51|23162.51|0
1620301290000|2021-05-06 11:41:30|23162.45|23162.45|23166.71|23166.71|23166.71|23166.71|23162.45|23162.45|0
1620301300000|2021-05-06 11:41:40|23164.11|23164.11|23164.11|23164.11|23164.11|23164.11|23164.11|23164.11|0
1620301310000|2021-05-06 11:41:50|23165.41|23165.41|23165.41|23165.41|23165.41|23165.41|23165.41|23165.41|0
1620301320000|2021-05-06 11:42:00|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|23169.68|0
1620301330000|2021-05-06 11:42:10|23172.34|23172.34|23172.34|23172.34|23172.34|23172.34|23172.34|23172.34|0
1620301340000|2021-05-06 11:42:20|23173.64|23173.64|23176.68|23176.68|23176.68|23176.68|23173.64|23173.64|0
1620301360000|2021-05-06 11:42:40|23185.21|23185.21|23185.21|23185.21|23185.21|23185.21|23185.21|23185.21|0
1620301390000|2021-05-06 11:43:10|23193.74|23193.74|23193.74|23193.74|23193.74|23193.74|23193.74|23193.74|0
1620301410000|2021-05-06 11:43:30|23195.04|23195.04|23195.04|23195.04|23195.04|23195.04|23195.04|23195.04|0
1620301430000|2021-05-06 11:43:50|23196.34|23196.34|23196.34|23196.34|23196.34|23196.34|23196.34|23196.34|0
1620301460000|2021-05-06 11:44:20|23199|23199|23204.07|23204.07|23204.07|23204.07|23199|23199|0
1620301480000|2021-05-06 11:44:40|23207.97|23207.97|23207.97|23207.97|23207.97|23207.97|23207.97|23207.97|0
1620301490000|2021-05-06 11:44:50|23204.42|23204.42|23217.22|23217.22|23217.22|23217.22|23204.42|23204.42|0
1620301500000|2021-05-06 11:45:00|23221.49|23221.49|23217.22|23217.22|23222.37|23222.37|23217.22|23217.22|0
1620301520000|2021-05-06 11:45:20|23221.49|23221.49|23221.49|23221.49|23221.49|23221.49|23221.49|23221.49|0
1620301530000|2021-05-06 11:45:30|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|23220.18|0
1620301540000|2021-05-06 11:45:40|23218.88|23218.88|23223.15|23223.15|23223.15|23223.15|23218.88|23218.88|0
1620301550000|2021-05-06 11:45:50|23226.18|23226.18|23228.46|23228.46|23228.46|23228.46|23226.18|23226.18|0
1620301560000|2021-05-06 11:46:00|23232.72|23232.72|23232.72|23232.72|23232.72|23232.72|23232.72|23232.72|0
1620301580000|2021-05-06 11:46:20|23224.19|23224.19|23226.47|23226.47|23226.47|23226.47|23224.19|23224.19|0
1620301590000|2021-05-06 11:46:30|23230.73|23230.73|23239.27|23239.27|23239.27|23239.27|23230.73|23230.73|0
1620301610000|2021-05-06 11:46:50|23247.8|23247.8|23249.57|23249.57|23249.57|23249.57|23247.8|23247.8|0
1620301620000|2021-05-06 11:47:00|23245.31|23245.31|23246.19|23246.19|23246.19|23246.19|23245.31|23245.31|0
1620301630000|2021-05-06 11:47:10|23247.08|23247.08|23247.08|23247.08|23255.61|23255.61|23247.08|23247.08|0
1620301660000|2021-05-06 11:47:40|23247.97|23247.97|23247.97|23247.97|23247.97|23247.97|23247.97|23247.97|0
1620301710000|2021-05-06 11:48:30|23252.23|23252.23|23270.75|23270.75|23270.75|23270.75|23252.23|23252.23|0
1620301720000|2021-05-06 11:48:40|23271.64|23271.64|23271.64|23271.64|23271.64|23271.64|23263.11|23263.11|0
1620301740000|2021-05-06 11:49:00|23263.11|23263.11|23263.11|23263.11|23263.11|23263.11|23263.11|23263.11|0
1620301750000|2021-05-06 11:49:10|23271.64|23271.64|23275.91|23275.91|23275.91|23275.91|23267.38|23267.38|0
1620301760000|2021-05-06 11:49:20|23280.17|23280.17|23271.64|23271.64|23280.17|23280.17|23271.64|23271.64|0
1620301770000|2021-05-06 11:49:30|23274.24|23274.24|23278.51|23278.51|23278.51|23278.51|23274.24|23274.24|0
1620301780000|2021-05-06 11:49:40|23282.78|23282.78|23282.78|23282.78|23282.78|23282.78|23282.78|23282.78|0
1620301790000|2021-05-06 11:49:50|23281.47|23281.47|23277.21|23277.21|23281.47|23281.47|23277.21|23277.21|0
1620301800000|2021-05-06 11:50:00|23272.94|23272.94|23281.47|23281.47|23281.47|23281.47|23272.94|23272.94|0
1620301810000|2021-05-06 11:50:10|23285.74|23285.74|23276.45|23276.45|23285.74|23285.74|23276.45|23276.45|0
1620301830000|2021-05-06 11:50:30|23272.18|23272.18|23272.18|23272.18|23272.18|23272.18|23272.18|23272.18|0
1620301840000|2021-05-06 11:50:40|23259.39|23259.39|23261.16|23261.16|23261.16|23261.16|23259.39|23259.39|0
1620301850000|2021-05-06 11:50:50|23269.69|23269.69|23272.18|23272.18|23273.96|23273.96|23269.69|23269.69|0
1620301870000|2021-05-06 11:51:10|23276.45|23276.45|23272.18|23272.18|23276.45|23276.45|23272.18|23272.18|0
1620301880000|2021-05-06 11:51:20|23276.45|23276.45|23280.72|23280.72|23280.72|23280.72|23276.45|23276.45|0
1620301890000|2021-05-06 11:51:30|23272.18|23272.18|23272.18|23272.18|23272.18|23272.18|23272.18|23272.18|0
1620301900000|2021-05-06 11:51:40|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|0
1620301910000|2021-05-06 11:51:50|23272.18|23272.18|23263.65|23263.65|23272.18|23272.18|23263.65|23263.65|0
1620301930000|2021-05-06 11:52:10|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|23276.45|0
1620301980000|2021-05-06 11:53:00|23280.72|23280.72|23276.45|23276.45|23280.72|23280.72|23276.45|23276.45|0
1620301990000|2021-05-06 11:53:10|23280.72|23280.72|23280.72|23280.72|23284.98|23284.98|23280.72|23280.72|0
1620302000000|2021-05-06 11:53:20|23284.27|23284.27|23294.03|23294.03|23302.56|23302.56|23284.27|23284.27|0
1620302030000|2021-05-06 11:53:50|23302.56|23302.56|23298.29|23298.29|23302.56|23302.56|23298.29|23298.29|0
1620302070000|2021-05-06 11:54:30|23294.03|23294.03|23294.03|23294.03|23294.03|23294.03|23294.03|23294.03|0
1620302080000|2021-05-06 11:54:40|23295.33|23295.33|23303.86|23303.86|23303.86|23303.86|23295.33|23295.33|0
1620302130000|2021-05-06 11:55:30|23291.06|23291.06|23286.79|23286.79|23291.06|23291.06|23286.79|23286.79|0
1620302140000|2021-05-06 11:55:40|23291.06|23291.06|23291.06|23291.06|23291.06|23291.06|23291.06|23291.06|0
1620302150000|2021-05-06 11:55:50|23286.79|23286.79|23286.79|23286.79|23286.79|23286.79|23286.79|23286.79|0
1620302210000|2021-05-06 11:56:50|23291.06|23291.06|23291.06|23291.06|23291.06|23291.06|23291.06|23291.06|0
1620302220000|2021-05-06 11:57:00|23289.29|23289.29|23290.17|23290.17|23290.17|23290.17|23289.29|23289.29|0
1620302260000|2021-05-06 11:57:40|23289.29|23289.29|23285.02|23285.02|23289.29|23289.29|23285.02|23285.02|0
1620302290000|2021-05-06 11:58:10|23283.25|23283.25|23283.25|23283.25|23283.25|23283.25|23283.25|23283.25|0
1620302350000|2021-05-06 11:59:10|23278.98|23278.98|23278.98|23278.98|23278.98|23278.98|23278.98|23278.98|0
1620302370000|2021-05-06 11:59:30|23274.71|23274.71|23274.71|23274.71|23274.71|23274.71|23274.71|23274.71|0
1620302380000|2021-05-06 11:59:40|23276.49|23276.49|23276.49|23276.49|23276.49|23276.49|23276.49|23276.49|0
1620302390000|2021-05-06 11:59:50|23273.89|23273.89|23276.92|23276.92|23276.92|23276.92|23272.59|23272.59|0
1620302400000|2021-05-06 12:00:00|23272.65|23272.65|23272.65|23272.65|23272.65|23272.65|23272.65|23272.65|0
1620302420000|2021-05-06 12:00:20|23276.92|23276.92|23272.65|23272.65|23276.92|23276.92|23272.65|23272.65|0
1620302430000|2021-05-06 12:00:30|23281.19|23281.19|23281.19|23281.19|23281.19|23281.19|23281.19|23281.19|0
1620302440000|2021-05-06 12:00:40|23279.89|23279.89|23279.89|23279.89|23279.89|23279.89|23279.89|23279.89|0
1620302450000|2021-05-06 12:00:50|23278.11|23278.11|23278.11|23278.11|23278.11|23278.11|23278.11|23278.11|0
1620302490000|2021-05-06 12:01:30|23269.58|23269.58|23269.58|23269.58|23269.58|23269.58|23269.58|23269.58|0
1620302500000|2021-05-06 12:01:40|23268.06|23268.06|23266.55|23266.55|23268.06|23268.06|23266.55|23266.55|0
1620302520000|2021-05-06 12:02:00|23265.66|23265.66|23265.66|23265.66|23265.66|23265.66|23265.66|23265.66|0
1620302530000|2021-05-06 12:02:10|23264.36|23264.36|23263.06|23263.06|23264.36|23264.36|23261.76|23261.76|0
1620302580000|2021-05-06 12:03:00|23241.73|23241.73|23241.73|23241.73|23241.73|23241.73|23241.73|23241.73|0
1620302610000|2021-05-06 12:03:30|23245.99|23245.99|23245.99|23245.99|23245.99|23245.99|23245.99|23245.99|0
1620302620000|2021-05-06 12:03:40|23254.52|23254.52|23252.75|23252.75|23254.52|23254.52|23252.75|23252.75|0
1620302660000|2021-05-06 12:04:20|23257.02|23257.02|23258.32|23258.32|23258.32|23258.32|23257.02|23257.02|0
1620302700000|2021-05-06 12:05:00|23262.58|23262.58|23262.58|23262.58|23271.11|23271.11|23262.58|23262.58|0
1620302710000|2021-05-06 12:05:10|23265.18|23265.18|23265.18|23265.18|23265.18|23265.18|23265.18|23265.18|0
1620302750000|2021-05-06 12:05:50|23269.45|23269.45|23271.22|23271.22|23271.22|23271.22|23269.45|23269.45|0
1620302760000|2021-05-06 12:06:00|23275.49|23275.49|23275.49|23275.49|23275.49|23275.49|23275.49|23275.49|0
1620302770000|2021-05-06 12:06:10|23271.22|23271.22|23271.22|23271.22|23271.22|23271.22|23271.22|23271.22|0
1620302800000|2021-05-06 12:06:40|23269.92|23269.92|23269.92|23269.92|23269.92|23269.92|23269.92|23269.92|0
1620302840000|2021-05-06 12:07:20|23269.04|23269.04|23267.74|23267.74|23269.04|23269.04|23266.43|23266.43|0
1620302870000|2021-05-06 12:07:50|23276.27|23276.27|23276.27|23276.27|23276.27|23276.27|23276.27|23276.27|0
1620302890000|2021-05-06 12:08:10|23277.57|23277.57|23278.87|23278.87|23278.87|23278.87|23277.57|23277.57|0
1620302900000|2021-05-06 12:08:20|23280.17|23280.17|23280.17|23280.17|23280.17|23280.17|23280.17|23280.17|0
1620302930000|2021-05-06 12:08:50|23281.06|23281.06|23281.06|23281.06|23285.32|23285.32|23281.06|23281.06|0
1620302940000|2021-05-06 12:09:00|23283.72|23283.72|23283.72|23283.72|23283.72|23283.72|23283.72|23283.72|0
1620302960000|2021-05-06 12:09:20|23285.02|23285.02|23285.02|23285.02|23289.29|23289.29|23285.02|23285.02|0
1620303000000|2021-05-06 12:10:00|23283.72|23283.72|23283.72|23283.72|23283.72|23283.72|23283.72|23283.72|0
1620303150000|2021-05-06 12:12:30|23287.98|23287.98|23283.72|23283.72|23287.98|23287.98|23283.72|23283.72|0
1620303180000|2021-05-06 12:13:00|23281.06|23281.06|23276.79|23276.79|23281.06|23281.06|23276.79|23276.79|0
1620303190000|2021-05-06 12:13:10|23281.06|23281.06|23281.06|23281.06|23281.06|23281.06|23281.06|23281.06|0
1620303230000|2021-05-06 12:13:50|23282.36|23282.36|23280.51|23280.51|23282.36|23282.36|23278.46|23278.46|0
1620303240000|2021-05-06 12:14:00|23283.12|23283.12|23287.32|23287.32|23301.01|23301.01|23283.12|23283.12|0
1620303270000|2021-05-06 12:14:30|23289.6|23289.6|23292.42|23292.42|23292.42|23292.42|23289.6|23289.6|0
1620303280000|2021-05-06 12:14:40|23291.11|23291.11|23291.11|23291.11|23291.11|23291.11|23291.11|23291.11|0
1620303330000|2021-05-06 12:15:30|23295.38|23295.38|23295.38|23295.38|23295.38|23295.38|23295.38|23295.38|0
1620303350000|2021-05-06 12:15:50|23294.08|23294.08|23294.08|23294.08|23294.08|23294.08|23294.08|23294.08|0
1620303360000|2021-05-06 12:16:00|23295.85|23295.85|23295.85|23295.85|23295.85|23295.85|23295.85|23295.85|0
1620303380000|2021-05-06 12:16:20|23293.58|23293.58|23293.58|23293.58|23293.58|23293.58|23293.58|23293.58|0
1620303410000|2021-05-06 12:16:50|23297.84|23297.84|23297.84|23297.84|23297.84|23297.84|23297.84|23297.84|0
1620303420000|2021-05-06 12:17:00|23302.11|23302.11|23306.38|23306.38|23306.38|23306.38|23302.11|23302.11|0
1620303440000|2021-05-06 12:17:20|23305.08|23305.08|23310.55|23310.55|23310.55|23310.55|23303.62|23303.62|0
1620303480000|2021-05-06 12:18:00|23309.25|23309.25|23309.25|23309.25|23309.25|23309.25|23309.25|23309.25|0
1620303530000|2021-05-06 12:18:50|23300.71|23300.71|23300.71|23300.71|23300.71|23300.71|23300.71|23300.71|0
1620303590000|2021-05-06 12:19:50|23298.05|23298.05|23298.05|23298.05|23298.05|23298.05|23298.05|23298.05|0
1620303620000|2021-05-06 12:20:20|23297.16|23297.16|23297.16|23297.16|23297.16|23297.16|23297.16|23297.16|0
1620303630000|2021-05-06 12:20:30|23301.43|23301.43|23301.43|23301.43|23301.43|23301.43|23301.43|23301.43|0
1620303640000|2021-05-06 12:20:40|23305.7|23305.7|23305.7|23305.7|23305.7|23305.7|23305.7|23305.7|0
1620303670000|2021-05-06 12:21:10|23310.13|23310.13|23314.4|23314.4|23314.4|23314.4|23310.13|23310.13|0
1620303680000|2021-05-06 12:21:20|23318.66|23318.66|23320.12|23320.12|23320.12|23320.12|23318.66|23318.66|0
1620303690000|2021-05-06 12:21:30|23322.72|23322.72|23322.72|23322.72|23322.72|23322.72|23322.72|23322.72|0
1620303700000|2021-05-06 12:21:40|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|23331.25|0
1620303710000|2021-05-06 12:21:50|23332.14|23332.14|23335.69|23335.69|23335.69|23335.69|23332.14|23332.14|0
1620303740000|2021-05-06 12:22:20|23334.8|23334.8|23334.8|23334.8|23334.8|23334.8|23334.8|23334.8|0
1620303750000|2021-05-06 12:22:30|23339.07|23339.07|23334.8|23334.8|23339.07|23339.07|23334.8|23334.8|0
1620303770000|2021-05-06 12:22:50|23330.54|23330.54|23330.54|23330.54|23330.54|23330.54|23330.54|23330.54|0
1620303800000|2021-05-06 12:23:20|23329.65|23329.65|23329.65|23329.65|23329.65|23329.65|23329.65|23329.65|0
1620303840000|2021-05-06 12:24:00|23331.11|23331.11|23331.11|23331.11|23331.11|23331.11|23331.11|23331.11|0
1620303880000|2021-05-06 12:24:40|23339.64|23339.64|23342.3|23342.3|23342.3|23342.3|23339.64|23339.64|0
1620303890000|2021-05-06 12:24:50|23345.85|23345.85|23345.85|23345.85|23345.85|23345.85|23345.85|23345.85|0
1620303900000|2021-05-06 12:25:00|23347.37|23347.37|23346.61|23346.61|23347.37|23347.37|23346.61|23346.61|0
1620303930000|2021-05-06 12:25:30|23342.34|23342.34|23338.08|23338.08|23342.34|23342.34|23338.08|23338.08|0
1620303960000|2021-05-06 12:26:00|23346.61|23346.61|23350.87|23350.87|23350.87|23350.87|23346.61|23346.61|0
1620303980000|2021-05-06 12:26:20|23359.41|23359.41|23353.54|23353.54|23359.41|23359.41|23350.87|23350.87|0
1620304030000|2021-05-06 12:27:10|23354.84|23354.84|23354.84|23354.84|23354.84|23354.84|23354.84|23354.84|0
1620304040000|2021-05-06 12:27:20|23358.39|23358.39|23369.58|23369.58|23371.18|23371.18|23358.39|23358.39|0
1620304050000|2021-05-06 12:27:30|23370.88|23370.88|23370.88|23370.88|23370.88|23370.88|23370.88|23370.88|0
1620304080000|2021-05-06 12:28:00|23373.79|23373.79|23373.79|23373.79|23373.79|23373.79|23373.79|23373.79|0
1620304100000|2021-05-06 12:28:20|23374.68|23374.68|23374.68|23374.68|23374.68|23374.68|23374.68|23374.68|0
1620304120000|2021-05-06 12:28:40|23370.42|23370.42|23370.42|23370.42|23370.42|23370.42|23370.42|23370.42|0
1620304140000|2021-05-06 12:29:00|23366.15|23366.15|23366.15|23366.15|23366.15|23366.15|23366.15|23366.15|0
1620304150000|2021-05-06 12:29:10|23364.37|23364.37|23364.37|23364.37|23364.37|23364.37|23364.37|23364.37|0
1620304180000|2021-05-06 12:29:40|23368.64|23368.64|23364.37|23364.37|23368.64|23368.64|23364.37|23364.37|0
1620304200000|2021-05-06 12:30:00|23365.26|23365.26|23365.26|23365.26|23365.26|23365.26|23365.26|23365.26|0
1620304230000|2021-05-06 12:30:30|23369.53|23369.53|23373.79|23373.79|23373.79|23373.79|23369.53|23369.53|0
1620304240000|2021-05-06 12:30:40|23378.06|23378.06|23378.06|23378.06|23378.06|23378.06|23378.06|23378.06|0
1620304250000|2021-05-06 12:30:50|23376.29|23376.29|23376.29|23376.29|23380.55|23380.55|23376.29|23376.29|0
1620304270000|2021-05-06 12:31:10|23372.02|23372.02|23372.02|23372.02|23372.02|23372.02|23372.02|23372.02|0
1620304280000|2021-05-06 12:31:20|23367.75|23367.75|23367.75|23367.75|23367.75|23367.75|23367.75|23367.75|0
1620304300000|2021-05-06 12:31:40|23370.36|23370.36|23374.62|23374.62|23378.89|23378.89|23370.36|23370.36|0
1620304320000|2021-05-06 12:32:00|23370.36|23370.36|23366.09|23366.09|23370.36|23370.36|23364.79|23364.79|0
1620304330000|2021-05-06 12:32:10|23368.75|23368.75|23368.75|23368.75|23368.75|23368.75|23368.75|23368.75|0
1620304340000|2021-05-06 12:32:20|23366.09|23366.09|23362.71|23362.71|23366.98|23366.98|23362.71|23362.71|0
1620304350000|2021-05-06 12:32:30|23358.44|23358.44|23358.44|23358.44|23358.44|23358.44|23358.44|23358.44|0
1620304370000|2021-05-06 12:32:50|23354.18|23354.18|23354.18|23354.18|23354.18|23354.18|23354.18|23354.18|0
1620304410000|2021-05-06 12:33:30|23351.27|23351.27|23355.53|23355.53|23355.53|23355.53|23351.27|23351.27|0
1620304450000|2021-05-06 12:34:10|23354.23|23354.23|23358.5|23358.5|23358.5|23358.5|23354.23|23354.23|0
1620304470000|2021-05-06 12:34:30|23348.66|23348.66|23353.1|23353.1|23353.1|23353.1|23348.66|23348.66|0
1620304480000|2021-05-06 12:34:40|23353.99|23353.99|23353.99|23353.99|23353.99|23353.99|23353.99|23353.99|0
1620304500000|2021-05-06 12:35:00|23355.29|23355.29|23355.29|23355.29|23355.29|23355.29|23355.29|23355.29|0
1620304510000|2021-05-06 12:35:10|23357.56|23357.56|23356.81|23356.81|23358.32|23358.32|23356.81|23356.81|0
1620304520000|2021-05-06 12:35:20|23358.11|23358.11|23358.11|23358.11|23358.11|23358.11|23358.11|23358.11|0
1620304540000|2021-05-06 12:35:40|23370.9|23370.9|23373.57|23373.57|23373.57|23373.57|23370.9|23370.9|0
1620304550000|2021-05-06 12:35:50|23369.3|23369.3|23369.3|23369.3|23369.3|23369.3|23369.3|23369.3|0
1620304560000|2021-05-06 12:36:00|23368.41|23368.41|23368.41|23368.41|23368.41|23368.41|23368.41|23368.41|0
1620304570000|2021-05-06 12:36:10|23372.68|23372.68|23372.68|23372.68|23372.68|23372.68|23372.68|23372.68|0
1620304580000|2021-05-06 12:36:20|23371.38|23371.38|23379.91|23379.91|23379.91|23379.91|23371.38|23371.38|0
1620304590000|2021-05-06 12:36:30|23382.57|23382.57|23382.57|23382.57|23382.57|23382.57|23382.57|23382.57|0
1620304600000|2021-05-06 12:36:40|23384.85|23384.85|23384.85|23384.85|23389.11|23389.11|23384.85|23384.85|0
1620304620000|2021-05-06 12:37:00|23383.07|23383.07|23383.07|23383.07|23383.07|23383.07|23383.07|23383.07|0
1620304630000|2021-05-06 12:37:10|23384.37|23384.37|23384.37|23384.37|23384.37|23384.37|23384.37|23384.37|0
1620304640000|2021-05-06 12:37:20|23392.9|23392.9|23392.9|23392.9|23392.9|23392.9|23392.9|23392.9|0
1620304670000|2021-05-06 12:37:50|23397.17|23397.17|23392.9|23392.9|23397.17|23397.17|23392.9|23392.9|0
1620304690000|2021-05-06 12:38:10|23380.11|23380.11|23380.11|23380.11|23380.11|23380.11|23380.11|23380.11|0
1620304740000|2021-05-06 12:39:00|23376.56|23376.56|23380.82|23380.82|23380.82|23380.82|23376.56|23376.56|0
1620304750000|2021-05-06 12:39:10|23379.94|23379.94|23377.75|23377.75|23379.94|23379.94|23377.75|23377.75|0
1620304770000|2021-05-06 12:39:30|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|23380.35|0
1620304780000|2021-05-06 12:39:40|23382.12|23382.12|23382.12|23382.12|23382.12|23382.12|23382.12|23382.12|0
1620304790000|2021-05-06 12:39:50|23384.79|23384.79|23384.79|23384.79|23384.79|23384.79|23384.79|23384.79|0
1620304800000|2021-05-06 12:40:00|23386.24|23386.24|23384.79|23384.79|23386.24|23386.24|23384.79|23384.79|0
1620304820000|2021-05-06 12:40:20|23380.52|23380.52|23380.52|23380.52|23380.52|23380.52|23380.52|23380.52|0
1620304850000|2021-05-06 12:40:50|23376.25|23376.25|23376.25|23376.25|23376.25|23376.25|23376.25|23376.25|0
1620304890000|2021-05-06 12:41:30|23377.14|23377.14|23377.14|23377.14|23377.14|23377.14|23377.14|23377.14|0
1620304900000|2021-05-06 12:41:40|23381.41|23381.41|23381.41|23381.41|23381.41|23381.41|23381.41|23381.41|0
1620304920000|2021-05-06 12:42:00|23384.96|23384.96|23384.96|23384.96|23384.96|23384.96|23384.96|23384.96|0
1620304930000|2021-05-06 12:42:10|23383.66|23383.66|23375.12|23375.12|23385.17|23385.17|23370.86|23370.86|0
1620304940000|2021-05-06 12:42:20|23377.79|23377.79|23377.79|23377.79|23377.79|23377.79|23377.79|23377.79|0
1620304990000|2021-05-06 12:43:10|23382.05|23382.05|23382.05|23382.05|23382.05|23382.05|23382.05|23382.05|0
1620305000000|2021-05-06 12:43:20|23386.32|23386.32|23386.32|23386.32|23386.32|23386.32|23386.32|23386.32|0
1620305040000|2021-05-06 12:44:00|23383.66|23383.66|23383.66|23383.66|23383.66|23383.66|23383.66|23383.66|0
1620305050000|2021-05-06 12:44:10|23387.92|23387.92|23389.22|23389.22|23389.22|23389.22|23387.92|23387.92|0
1620305060000|2021-05-06 12:44:20|23393.49|23393.49|23393.49|23393.49|23393.49|23393.49|23393.49|23393.49|0
1620305070000|2021-05-06 12:44:30|23397.75|23397.75|23397.75|23397.75|23397.75|23397.75|23397.75|23397.75|0
1620305090000|2021-05-06 12:44:50|23396.3|23396.3|23395.41|23395.41|23396.3|23396.3|23395.41|23395.41|0
1620305100000|2021-05-06 12:45:00|23391.14|23391.14|23391.14|23391.14|23391.14|23391.14|23391.14|23391.14|0
1620305110000|2021-05-06 12:45:10|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|23399.68|0
1620305140000|2021-05-06 12:45:40|23395.41|23395.41|23391.14|23391.14|23395.41|23395.41|23391.14|23391.14|0
1620305150000|2021-05-06 12:45:50|23395.41|23395.41|23395.41|23395.41|23395.41|23395.41|23395.41|23395.41|0
1620305220000|2021-05-06 12:47:00|23393.64|23393.64|23393.64|23393.64|23393.64|23393.64|23393.64|23393.64|0
1620305260000|2021-05-06 12:47:40|23389.37|23389.37|23393.64|23393.64|23393.64|23393.64|23389.37|23389.37|0
1620305280000|2021-05-06 12:48:00|23396.24|23396.24|23396.24|23396.24|23396.24|23396.24|23396.24|23396.24|0
1620305290000|2021-05-06 12:48:10|23397.75|23397.75|23396.24|23396.24|23397.75|23397.75|23396.24|23396.24|0
1620305310000|2021-05-06 12:48:30|23398.84|23398.84|23403.1|23403.1|23403.1|23403.1|23398.84|23398.84|0
1620305320000|2021-05-06 12:48:40|23407.37|23407.37|23411.64|23411.64|23411.64|23411.64|23407.37|23407.37|0
1620305330000|2021-05-06 12:48:50|23407.37|23407.37|23407.37|23407.37|23407.37|23407.37|23407.37|23407.37|0
1620305340000|2021-05-06 12:49:00|23406.48|23406.48|23406.48|23406.48|23406.48|23406.48|23406.48|23406.48|0
1620305350000|2021-05-06 12:49:10|23408|23408|23406.23|23406.23|23408|23408|23406.23|23406.23|0
1620305370000|2021-05-06 12:49:30|23404.77|23404.77|23404.77|23404.77|23404.77|23404.77|23404.77|23404.77|0
1620305400000|2021-05-06 12:50:00|23396.24|23396.24|23396.24|23396.24|23396.24|23396.24|23396.24|23396.24|0
1620305430000|2021-05-06 12:50:30|23404.77|23404.77|23400.5|23400.5|23404.77|23404.77|23400.5|23400.5|0
1620305450000|2021-05-06 12:50:50|23404.05|23404.05|23404.05|23404.05|23404.05|23404.05|23404.05|23404.05|0
1620305460000|2021-05-06 12:51:00|23405.83|23405.83|23410.09|23410.09|23410.09|23410.09|23405.83|23405.83|0
1620305480000|2021-05-06 12:51:20|23414.36|23414.36|23411.7|23411.7|23414.36|23414.36|23411.7|23411.7|0
1620305490000|2021-05-06 12:51:30|23403.17|23403.17|23403.17|23403.17|23403.17|23403.17|23403.17|23403.17|0
1620305500000|2021-05-06 12:51:40|23411.7|23411.7|23411.7|23411.7|23411.7|23411.7|23411.7|23411.7|0
1620305540000|2021-05-06 12:52:20|23413.15|23413.15|23413.15|23413.15|23413.15|23413.15|23413.15|23413.15|0
1620305580000|2021-05-06 12:53:00|23404.62|23404.62|23402.02|23402.02|23404.62|23404.62|23402.02|23402.02|0
1620305680000|2021-05-06 12:54:40|23404.3|23404.3|23404.3|23404.3|23404.3|23404.3|23404.3|23404.3|0
1620305690000|2021-05-06 12:54:50|23400.03|23400.03|23400.03|23400.03|23400.03|23400.03|23400.03|23400.03|0
1620305710000|2021-05-06 12:55:10|23401.55|23401.55|23401.55|23401.55|23401.55|23401.55|23401.55|23401.55|0
1620305760000|2021-05-06 12:56:00|23403.32|23403.32|23403.32|23403.32|23403.32|23403.32|23403.32|23403.32|0
1620305770000|2021-05-06 12:56:10|23400.66|23400.66|23400.66|23400.66|23400.66|23400.66|23400.66|23400.66|0
1620305780000|2021-05-06 12:56:20|23404.21|23404.21|23404.21|23404.21|23404.21|23404.21|23404.21|23404.21|0
1620305810000|2021-05-06 12:56:50|23402.75|23402.75|23402.75|23402.75|23402.75|23402.75|23402.75|23402.75|0
1620305820000|2021-05-06 12:57:00|23403.64|23403.64|23403.64|23403.64|23403.64|23403.64|23403.64|23403.64|0
1620305840000|2021-05-06 12:57:20|23408.84|23408.84|23410.14|23410.14|23410.14|23410.14|23408.84|23408.84|0
1620305860000|2021-05-06 12:57:40|23405.88|23405.88|23405.88|23405.88|23405.88|23405.88|23405.88|23405.88|0
1620305870000|2021-05-06 12:57:50|23406.64|23406.64|23406.64|23406.64|23406.64|23406.64|23406.64|23406.64|0
1620305900000|2021-05-06 12:58:20|23410.19|23410.19|23410.19|23410.19|23410.19|23410.19|23410.19|23410.19|0
1620305930000|2021-05-06 12:58:50|23405.92|23405.92|23405.92|23405.92|23405.92|23405.92|23405.92|23405.92|0
1620305950000|2021-05-06 12:59:10|23401.65|23401.65|23392.18|23392.18|23401.65|23401.65|23392.18|23392.18|0
1620305960000|2021-05-06 12:59:20|23393.49|23393.49|23393.49|23393.49|23393.49|23393.49|23393.49|23393.49|0
1620305970000|2021-05-06 12:59:30|23394.94|23394.94|23392.03|23392.03|23394.94|23394.94|23392.03|23392.03|0
1620305990000|2021-05-06 12:59:50|23389.37|23389.37|23390.25|23390.25|23390.25|23390.25|23389.37|23389.37|0
1620306000000|2021-05-06 13:00:00|23387.65|23387.65|23387.65|23387.65|23387.65|23387.65|23387.65|23387.65|0
1620306010000|2021-05-06 13:00:10|23391.92|23391.92|23391.92|23391.92|23391.92|23391.92|23391.92|23391.92|0
1620306040000|2021-05-06 13:00:40|23389.26|23389.26|23389.26|23389.26|23389.26|23389.26|23389.26|23389.26|0
1620306070000|2021-05-06 13:01:10|23390.71|23390.71|23390.71|23390.71|23390.71|23390.71|23390.71|23390.71|0
1620306080000|2021-05-06 13:01:20|23394.26|23394.26|23394.26|23394.26|23394.26|23394.26|23394.26|23394.26|0
1620306090000|2021-05-06 13:01:30|23392.75|23392.75|23392.75|23392.75|23392.75|23392.75|23392.75|23392.75|0
1620306120000|2021-05-06 13:02:00|23393.63|23393.63|23393.63|23393.63|23393.63|23393.63|23393.63|23393.63|0
1620306180000|2021-05-06 13:03:00|23392.12|23392.12|23392.12|23392.12|23392.12|23392.12|23392.12|23392.12|0
1620306190000|2021-05-06 13:03:10|23380.92|23380.92|23379.15|23379.15|23380.92|23380.92|23379.15|23379.15|0
1620306240000|2021-05-06 13:04:00|23374.88|23374.88|23374.88|23374.88|23374.88|23374.88|23374.88|23374.88|0
1620306260000|2021-05-06 13:04:20|23374.12|23374.12|23374.12|23374.12|23374.12|23374.12|23374.12|23374.12|0
1620306270000|2021-05-06 13:04:30|23375.01|23375.01|23375.01|23375.01|23375.01|23375.01|23375.01|23375.01|0
1620306280000|2021-05-06 13:04:40|23376.78|23376.78|23376.78|23376.78|23376.78|23376.78|23376.78|23376.78|0
1620306300000|2021-05-06 13:05:00|23379.45|23379.45|23379.45|23379.45|23379.45|23379.45|23379.45|23379.45|0
1620306310000|2021-05-06 13:05:10|23375.18|23375.18|23370.91|23370.91|23375.18|23375.18|23370.91|23370.91|0
1620306350000|2021-05-06 13:05:50|23375.18|23375.18|23379.45|23379.45|23379.45|23379.45|23375.18|23375.18|0
1620306360000|2021-05-06 13:06:00|23376.85|23376.85|23376.85|23376.85|23376.85|23376.85|23376.85|23376.85|0
1620306400000|2021-05-06 13:06:40|23379.51|23379.51|23378.62|23378.62|23380.39|23380.39|23375.07|23375.07|0
1620306410000|2021-05-06 13:06:50|23377.32|23377.32|23381.58|23381.58|23381.58|23381.58|23377.32|23377.32|0
1620306420000|2021-05-06 13:07:00|23380.28|23380.28|23380.28|23380.28|23380.28|23380.28|23380.28|23380.28|0
1620306430000|2021-05-06 13:07:10|23375.85|23375.85|23375.85|23375.85|23375.85|23375.85|23375.85|23375.85|0
1620306450000|2021-05-06 13:07:30|23371.58|23371.58|23371.58|23371.58|23371.58|23371.58|23371.58|23371.58|0
1620306490000|2021-05-06 13:08:10|23367.32|23367.32|23363.05|23363.05|23367.32|23367.32|23363.05|23363.05|0
1620306500000|2021-05-06 13:08:20|23358.78|23358.78|23347.48|23347.48|23358.78|23358.78|23347.48|23347.48|0
1620306550000|2021-05-06 13:09:10|23356.01|23356.01|23357.68|23357.68|23357.68|23357.68|23353.41|23353.41|0
1620306580000|2021-05-06 13:09:40|23358.98|23358.98|23359.86|23359.86|23359.86|23359.86|23358.98|23358.98|0
1620306590000|2021-05-06 13:09:50|23361.17|23361.17|23365.43|23365.43|23365.43|23365.43|23361.17|23361.17|0
1620306630000|2021-05-06 13:10:30|23361.17|23361.17|23361.17|23361.17|23361.17|23361.17|23361.17|23361.17|0
1620306700000|2021-05-06 13:11:40|23362.47|23362.47|23362.47|23362.47|23362.47|23362.47|23362.47|23362.47|0
1620306740000|2021-05-06 13:12:20|23357.16|23357.16|23354.88|23354.88|23357.16|23357.16|23354.88|23354.88|0
1620306750000|2021-05-06 13:12:30|23356.4|23356.4|23360.95|23360.95|23360.95|23360.95|23356.4|23356.4|0
1620306760000|2021-05-06 13:12:40|23362.41|23362.41|23359.74|23359.74|23362.41|23362.41|23359.74|23359.74|0
1620306790000|2021-05-06 13:13:10|23357.97|23357.97|23357.97|23357.97|23357.97|23357.97|23357.97|23357.97|0
1620306800000|2021-05-06 13:13:20|23355.31|23355.31|23355.31|23355.31|23355.31|23355.31|23355.31|23355.31|0
1620306820000|2021-05-06 13:13:40|23356.76|23356.76|23356.76|23356.76|23356.76|23356.76|23356.76|23356.76|0
1620306830000|2021-05-06 13:13:50|23352.5|23352.5|23352.5|23352.5|23352.5|23352.5|23352.5|23352.5|0
1620306870000|2021-05-06 13:14:30|23351.61|23351.61|23351.61|23351.61|23351.61|23351.61|23351.61|23351.61|0
1620306880000|2021-05-06 13:14:40|23348.95|23348.95|23348.95|23348.95|23348.95|23348.95|23348.95|23348.95|0
1620306890000|2021-05-06 13:14:50|23348.06|23348.06|23348.06|23348.06|23348.06|23348.06|23348.06|23348.06|0
1620306900000|2021-05-06 13:15:00|23350.66|23350.66|23350.66|23350.66|23350.66|23350.66|23350.66|23350.66|0
1620306910000|2021-05-06 13:15:10|23349.36|23349.36|23346.29|23346.29|23349.36|23349.36|23345.4|23345.4|0
1620306920000|2021-05-06 13:15:20|23348.06|23348.06|23348.06|23348.06|23348.06|23348.06|23348.06|23348.06|0
1620306930000|2021-05-06 13:15:30|23347.3|23347.3|23347.3|23347.3|23347.3|23347.3|23347.3|23347.3|0
1620306940000|2021-05-06 13:15:40|23346.54|23346.54|23346.54|23346.54|23346.54|23346.54|23346.54|23346.54|0
1620306950000|2021-05-06 13:15:50|23340.5|23340.5|23340.5|23340.5|23340.5|23340.5|23340.5|23340.5|0
1620306960000|2021-05-06 13:16:00|23344.77|23344.77|23344.77|23344.77|23344.77|23344.77|23344.77|23344.77|0
1620307010000|2021-05-06 13:16:50|23336.24|23336.24|23334.59|23334.59|23336.24|23336.24|23334.59|23334.59|0
1620307080000|2021-05-06 13:18:00|23333.29|23333.29|23330.63|23330.63|23333.29|23333.29|23330.63|23330.63|0
1620307110000|2021-05-06 13:18:30|23332.15|23332.15|23332.15|23332.15|23332.15|23332.15|23332.15|23332.15|0
1620307130000|2021-05-06 13:18:50|23323.62|23323.62|23323.62|23323.62|23323.62|23323.62|23323.62|23323.62|0
1620307140000|2021-05-06 13:19:00|23327.88|23327.88|23327.88|23327.88|23327.88|23327.88|23327.88|23327.88|0
1620307160000|2021-05-06 13:19:20|23324.33|23324.33|23324.33|23324.33|23324.33|23324.33|23324.33|23324.33|0
1620307190000|2021-05-06 13:19:50|23320.07|23320.07|23320.07|23320.07|23320.07|23320.07|23320.07|23320.07|0
1620307240000|2021-05-06 13:20:40|23320.95|23320.95|23319.18|23319.18|23320.95|23320.95|23318.29|23318.29|0
1620307260000|2021-05-06 13:21:00|23317.4|23317.4|23317.4|23317.4|23317.4|23317.4|23317.4|23317.4|0
1620307270000|2021-05-06 13:21:10|23315.95|23315.95|23314.43|23314.43|23315.95|23315.95|23314.43|23314.43|0
1620307280000|2021-05-06 13:21:20|23310.16|23310.16|23310.16|23310.16|23310.16|23310.16|23310.16|23310.16|0
1620307310000|2021-05-06 13:21:50|23309.28|23309.28|23309.28|23309.28|23309.28|23309.28|23309.28|23309.28|0
1620307320000|2021-05-06 13:22:00|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|23310.58|0
1620307340000|2021-05-06 13:22:20|23309.69|23309.69|23309.69|23309.69|23309.69|23309.69|23309.69|23309.69|0
1620307370000|2021-05-06 13:22:50|23310.58|23310.58|23313.18|23313.18|23313.18|23313.18|23310.58|23310.58|0
1620307380000|2021-05-06 13:23:00|23321.71|23321.71|23330.24|23330.24|23330.24|23330.24|23321.71|23321.71|0
1620307410000|2021-05-06 13:23:30|23331.13|23331.13|23331.13|23331.13|23331.13|23331.13|23331.13|23331.13|0
1620307420000|2021-05-06 13:23:40|23332.91|23332.91|23332.91|23332.91|23332.91|23332.91|23332.91|23332.91|0
1620307450000|2021-05-06 13:24:10|23332.02|23332.02|23314.95|23314.95|23332.02|23332.02|23314.95|23314.95|0
1620307550000|2021-05-06 13:25:50|23319.22|23319.22|23319.22|23319.22|23319.22|23319.22|23319.22|23319.22|0
1620307560000|2021-05-06 13:26:00|23323.49|23323.49|23323.49|23323.49|23323.49|23323.49|23323.49|23323.49|0
1620307570000|2021-05-06 13:26:10|23322.6|23322.6|23322.6|23322.6|23322.6|23322.6|23322.6|23322.6|0
1620307590000|2021-05-06 13:26:30|23326.86|23326.86|23322.6|23322.6|23326.86|23326.86|23322.6|23322.6|0
1620307640000|2021-05-06 13:27:20|23318.33|23318.33|23314.07|23314.07|23318.33|23318.33|23314.07|23314.07|0
1620307670000|2021-05-06 13:27:50|23312.29|23312.29|23308.03|23308.03|23312.29|23312.29|23308.03|23308.03|0
1620307750000|2021-05-06 13:29:10|23299.49|23299.49|23298.74|23298.74|23299.49|23299.49|23298.74|23298.74|0
1620307760000|2021-05-06 13:29:20|23292.53|23292.53|23292.53|23292.53|23292.53|23292.53|23292.53|23292.53|0
1620307780000|2021-05-06 13:29:40|23290.75|23290.75|23290.75|23290.75|23290.75|23290.75|23290.75|23290.75|0
1620307790000|2021-05-06 13:29:50|23291.64|23291.64|23291.64|23291.64|23291.64|23291.64|23291.64|23291.64|0
1620307800000|2021-05-06 13:30:00|23289.04|23289.04|23291.16|23291.16|23291.16|23291.16|23284.77|23284.77|0
1620307810000|2021-05-06 13:30:10|23292.94|23292.94|23292.18|23292.18|23292.94|23292.94|23292.18|23292.18|0
1620307830000|2021-05-06 13:30:30|23287.91|23287.91|23292.18|23292.18|23292.18|23292.18|23287.91|23287.91|0
1620307840000|2021-05-06 13:30:40|23291.42|23291.42|23285.73|23285.73|23291.42|23291.42|23285.73|23285.73|0
1620307850000|2021-05-06 13:30:50|23289.99|23289.99|23294.26|23294.26|23294.26|23294.26|23289.99|23289.99|0
1620307900000|2021-05-06 13:31:40|23290.71|23290.71|23292.48|23292.48|23292.48|23292.48|23290.71|23290.71|0
1620307910000|2021-05-06 13:31:50|23283.95|23283.95|23283.95|23283.95|23283.95|23283.95|23283.95|23283.95|0
1620307920000|2021-05-06 13:32:00|23279.69|23279.69|23286.44|23286.44|23286.44|23286.44|23277.91|23277.91|0
1620307950000|2021-05-06 13:32:30|23287.2|23287.2|23287.2|23287.2|23287.2|23287.2|23287.2|23287.2|0
1620307960000|2021-05-06 13:32:40|23291.47|23291.47|23291.47|23291.47|23291.47|23291.47|23291.47|23291.47|0
1620307990000|2021-05-06 13:33:10|23290.71|23290.71|23284.67|23284.67|23290.71|23290.71|23284.67|23284.67|0
1620308000000|2021-05-06 13:33:20|23282.01|23282.01|23282.01|23282.01|23282.01|23282.01|23282.01|23282.01|0
1620308010000|2021-05-06 13:33:30|23281.25|23281.25|23283.39|23283.39|23284.28|23284.28|23281.25|23281.25|0
1620308020000|2021-05-06 13:33:40|23279.13|23279.13|23283.39|23283.39|23283.39|23283.39|23279.13|23279.13|0
1620308030000|2021-05-06 13:33:50|23282.51|23282.51|23284.28|23284.28|23284.28|23284.28|23282.51|23282.51|0
1620308040000|2021-05-06 13:34:00|23281.68|23281.68|23280.38|23280.38|23281.68|23281.68|23279.08|23279.08|0
1620308050000|2021-05-06 13:34:10|23285.95|23285.95|23285.95|23285.95|23285.95|23285.95|23285.95|23285.95|0
1620308060000|2021-05-06 13:34:20|23286.83|23286.83|23293.76|23293.76|23298.03|23298.03|23286.83|23286.83|0
1620308070000|2021-05-06 13:34:30|23298.03|23298.03|23298.03|23298.03|23298.03|23298.03|23298.03|23298.03|0
1620308080000|2021-05-06 13:34:40|23302.29|23302.29|23300.52|23300.52|23302.29|23302.29|23300.52|23300.52|0
1620308090000|2021-05-06 13:34:50|23304.78|23304.78|23315.09|23315.09|23315.09|23315.09|23300.52|23300.52|0
1620308120000|2021-05-06 13:35:20|23319.36|23319.36|23338.85|23338.85|23338.85|23338.85|23319.36|23319.36|0
1620308130000|2021-05-06 13:35:30|23347.38|23347.38|23347.38|23347.38|23347.38|23347.38|23347.38|23347.38|0
1620308150000|2021-05-06 13:35:50|23360.18|23360.18|23379.58|23379.58|23379.58|23379.58|23360.18|23360.18|0
1620308160000|2021-05-06 13:36:00|23375.32|23375.32|23366.79|23366.79|23375.32|23375.32|23366.79|23366.79|0
1620308170000|2021-05-06 13:36:10|23372.11|23372.11|23375.66|23375.66|23375.66|23375.66|23372.11|23372.11|0
1620308180000|2021-05-06 13:36:20|23379.93|23379.93|23396.74|23396.74|23396.74|23396.74|23379.93|23379.93|0
1620308190000|2021-05-06 13:36:30|23405.27|23405.27|23413.59|23413.59|23413.59|23413.59|23405.27|23405.27|0
1620308200000|2021-05-06 13:36:40|23417.85|23417.85|23418.74|23418.74|23418.74|23418.74|23417.85|23417.85|0
1620308210000|2021-05-06 13:36:50|23431.54|23431.54|23431.54|23431.54|23431.54|23431.54|23431.54|23431.54|0
1620308220000|2021-05-06 13:37:00|23435.8|23435.8|23440.69|23440.69|23440.69|23440.69|23429.76|23429.76|0
1620308230000|2021-05-06 13:37:10|23445.13|23445.13|23448.48|23448.48|23451.39|23451.39|23445.13|23445.13|0
1620308240000|2021-05-06 13:37:20|23449.93|23449.93|23456.13|23456.13|23456.13|23456.13|23449.93|23449.93|0
1620308250000|2021-05-06 13:37:30|23460.4|23460.4|23460.4|23460.4|23460.4|23460.4|23460.4|23460.4|0
1620308260000|2021-05-06 13:37:40|23463.95|23463.95|23472.48|23472.48|23485.28|23485.28|23463.95|23463.95|0
1620308280000|2021-05-06 13:38:00|23473.93|23473.93|23473.93|23473.93|23473.93|23473.93|23473.93|23473.93|0
1620308300000|2021-05-06 13:38:20|23482.47|23482.47|23481.01|23481.01|23483.92|23483.92|23481.01|23481.01|0
1620308310000|2021-05-06 13:38:30|23483.61|23483.61|23491.73|23491.73|23491.73|23491.73|23483.2|23483.2|0
1620308320000|2021-05-06 13:38:40|23494.76|23494.76|23495.65|23495.65|23495.65|23495.65|23494.76|23494.76|0
1620308330000|2021-05-06 13:38:50|23499.92|23499.92|23502.58|23502.58|23502.58|23502.58|23499.92|23499.92|0
1620308340000|2021-05-06 13:39:00|23505.61|23505.61|23514.14|23514.14|23514.14|23514.14|23505.61|23505.61|0
1620308350000|2021-05-06 13:39:10|23519.47|23519.47|23519.47|23519.47|23519.47|23519.47|23519.47|23519.47|0
1620308360000|2021-05-06 13:39:20|23520.99|23520.99|23521.87|23521.87|23521.87|23521.87|23520.99|23520.99|0
1620308370000|2021-05-06 13:39:30|23513.34|23513.34|23516.37|23516.37|23516.37|23516.37|23513.34|23513.34|0
1620308380000|2021-05-06 13:39:40|23520.64|23520.64|23520.64|23520.64|23520.64|23520.64|23520.64|23520.64|0
1620308390000|2021-05-06 13:39:50|23523.24|23523.24|23523.24|23523.24|23523.24|23523.24|23523.24|23523.24|0
1620308410000|2021-05-06 13:40:10|23533|23533|23533.76|23533.76|23534.3|23534.3|23533|23533|0
1620308420000|2021-05-06 13:40:20|23532.24|23532.24|23530.18|23530.18|23532.24|23532.24|23530.18|23530.18|0
1620308440000|2021-05-06 13:40:40|23538.72|23538.72|23534.45|23534.45|23538.72|23538.72|23534.45|23534.45|0
1620308460000|2021-05-06 13:41:00|23530.55|23530.55|23530.55|23530.55|23530.55|23530.55|23530.55|23530.55|0
1620308470000|2021-05-06 13:41:10|23534.81|23534.81|23534.81|23534.81|23534.81|23534.81|23534.81|23534.81|0
1620308480000|2021-05-06 13:41:20|23535.7|23535.7|23540.14|23540.14|23540.14|23540.14|23535.7|23535.7|0
1620308490000|2021-05-06 13:41:30|23541.02|23541.02|23541.02|23541.02|23541.02|23541.02|23541.02|23541.02|0
1620308500000|2021-05-06 13:41:40|23544.57|23544.57|23559.06|23559.06|23559.06|23559.06|23543.69|23543.69|0
1620308510000|2021-05-06 13:41:50|23560.58|23560.58|23565.51|23565.51|23565.51|23565.51|23560.58|23560.58|0
1620308520000|2021-05-06 13:42:00|23569.42|23569.42|23572.43|23572.43|23577.75|23577.75|23569.42|23569.42|0
1620308530000|2021-05-06 13:42:10|23569.77|23569.77|23569.77|23569.77|23569.77|23569.77|23569.77|23569.77|0
1620308540000|2021-05-06 13:42:20|23567.99|23567.99|23565.83|23565.83|23567.99|23567.99|23558.06|23558.06|0
1620308550000|2021-05-06 13:42:30|23567.61|23567.61|23578.62|23578.62|23578.62|23578.62|23567.61|23567.61|0
1620308560000|2021-05-06 13:42:40|23579.51|23579.51|23582.54|23582.54|23582.54|23582.54|23579.51|23579.51|0
1620308570000|2021-05-06 13:42:50|23590.35|23590.35|23590.35|23590.35|23590.35|23590.35|23590.35|23590.35|0
1620308580000|2021-05-06 13:43:00|23586.08|23586.08|23581.23|23581.23|23586.08|23586.08|23581.23|23581.23|0
1620308590000|2021-05-06 13:43:10|23582.12|23582.12|23581.23|23581.23|23582.12|23582.12|23581.23|23581.23|0
1620308610000|2021-05-06 13:43:30|23582.12|23582.12|23571.48|23571.48|23589.22|23589.22|23571.48|23571.48|0
1620308620000|2021-05-06 13:43:40|23572.37|23572.37|23572.37|23572.37|23572.37|23572.37|23572.37|23572.37|0
1620308630000|2021-05-06 13:43:50|23569.77|23569.77|23571.54|23571.54|23571.54|23571.54|23569.77|23569.77|0
1620308640000|2021-05-06 13:44:00|23575.09|23575.09|23574.33|23574.33|23575.09|23575.09|23574.33|23574.33|0
1620308660000|2021-05-06 13:44:20|23571.67|23571.67|23570.78|23570.78|23571.67|23571.67|23570.78|23570.78|0
1620308670000|2021-05-06 13:44:30|23575.05|23575.05|23575.05|23575.05|23575.05|23575.05|23575.05|23575.05|0
1620308690000|2021-05-06 13:44:50|23576.35|23576.35|23576.35|23576.35|23576.35|23576.35|23576.35|23576.35|0
1620308700000|2021-05-06 13:45:00|23580.25|23580.25|23581.71|23581.71|23581.71|23581.71|23580.25|23580.25|0
1620308710000|2021-05-06 13:45:10|23579.11|23579.11|23600.44|23600.44|23600.44|23600.44|23579.11|23579.11|0
1620308720000|2021-05-06 13:45:20|23601.89|23601.89|23602.65|23602.65|23602.65|23602.65|23601.89|23601.89|0
1620308730000|2021-05-06 13:45:30|23601.93|23601.93|23602.67|23602.67|23602.67|23602.67|23597.67|23597.67|0
1620308740000|2021-05-06 13:45:40|23606.58|23606.58|23608.35|23608.35|23608.35|23608.35|23606.58|23606.58|0
1620308750000|2021-05-06 13:45:50|23609.65|23609.65|23608.35|23608.35|23609.65|23609.65|23608.35|23608.35|0
1620308760000|2021-05-06 13:46:00|23609.81|23609.81|23624.88|23624.88|23625.64|23625.64|23609.81|23609.81|0
1620308780000|2021-05-06 13:46:20|23620.61|23620.61|23620.61|23620.61|23620.61|23620.61|23620.61|23620.61|0
1620308790000|2021-05-06 13:46:30|23621.37|23621.37|23624.92|23624.92|23624.92|23624.92|23621.37|23621.37|0
1620308800000|2021-05-06 13:46:40|23628.82|23628.82|23628.07|23628.07|23628.82|23628.82|23628.07|23628.07|0
1620308820000|2021-05-06 13:47:00|23627.18|23627.18|23629.52|23629.52|23629.52|23629.52|23627.18|23627.18|0
1620308830000|2021-05-06 13:47:10|23630.41|23630.41|23629.11|23629.11|23630.41|23630.41|23623.91|23623.91|0
1620308840000|2021-05-06 13:47:20|23637.64|23637.64|23644.51|23644.51|23644.51|23644.51|23637.64|23637.64|0
1620308860000|2021-05-06 13:47:40|23640.61|23640.61|23640.61|23640.61|23640.61|23640.61|23640.61|23640.61|0
1620308870000|2021-05-06 13:47:50|23645.93|23645.93|23651.97|23651.97|23651.97|23651.97|23645.93|23645.93|0
1620308880000|2021-05-06 13:48:00|23643.44|23643.44|23643.44|23643.44|23643.44|23643.44|23643.44|23643.44|0
1620308890000|2021-05-06 13:48:10|23647.34|23647.34|23649.94|23649.94|23649.94|23649.94|23647.34|23647.34|0
1620308900000|2021-05-06 13:48:20|23647.28|23647.28|23647.28|23647.28|23647.28|23647.28|23647.28|23647.28|0
1620308910000|2021-05-06 13:48:30|23648.17|23648.17|23647.87|23647.87|23648.23|23648.23|23644.33|23644.33|0
1620308940000|2021-05-06 13:49:00|23643.44|23643.44|23673.3|23673.3|23673.3|23673.3|23643.44|23643.44|0
1620308950000|2021-05-06 13:49:10|23674.19|23674.19|23674.19|23674.19|23674.19|23674.19|23674.19|23674.19|0
1620308960000|2021-05-06 13:49:20|23677.22|23677.22|23677.22|23677.22|23677.22|23677.22|23677.22|23677.22|0
1620308980000|2021-05-06 13:49:40|23674.62|23674.62|23672.02|23672.02|23675.92|23675.92|23672.02|23672.02|0
1620308990000|2021-05-06 13:49:50|23663.49|23663.49|23659.77|23659.77|23667.75|23667.75|23659.77|23659.77|0
1620309000000|2021-05-06 13:50:00|23662.37|23662.37|23662.37|23662.37|23662.37|23662.37|23662.37|23662.37|0
1620309010000|2021-05-06 13:50:10|23670.9|23670.9|23672.2|23672.2|23675.17|23675.17|23670.9|23670.9|0
1620309020000|2021-05-06 13:50:20|23674.8|23674.8|23677.4|23677.4|23677.4|23677.4|23674.8|23674.8|0
1620309040000|2021-05-06 13:50:40|23674.8|23674.8|23674.8|23674.8|23676.26|23676.26|23674.8|23674.8|0
1620309050000|2021-05-06 13:50:50|23673.03|23673.03|23673.03|23673.03|23673.03|23673.03|23673.03|23673.03|0
1620309070000|2021-05-06 13:51:10|23677.29|23677.29|23656.78|23656.78|23677.29|23677.29|23656.78|23656.78|0
1620309080000|2021-05-06 13:51:20|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|23669.58|0
1620309090000|2021-05-06 13:51:30|23665.31|23665.31|23665.31|23665.31|23665.31|23665.31|23665.31|23665.31|0
1620309100000|2021-05-06 13:51:40|23669.58|23669.58|23673.85|23673.85|23673.85|23673.85|23669.58|23669.58|0
1620309110000|2021-05-06 13:51:50|23686.64|23686.64|23686.64|23686.64|23686.64|23686.64|23682.38|23682.38|0
1620309120000|2021-05-06 13:52:00|23691.19|23691.19|23700.46|23700.46|23704.73|23704.73|23691.19|23691.19|0
1620309130000|2021-05-06 13:52:10|23701.76|23701.76|23720.6|23720.6|23720.6|23720.6|23701.76|23701.76|0
1620309140000|2021-05-06 13:52:20|23707.8|23707.8|23705.2|23705.2|23707.8|23707.8|23705.2|23705.2|0
1620309150000|2021-05-06 13:52:30|23700.94|23700.94|23703.97|23703.97|23703.97|23703.97|23700.94|23700.94|0
1620309160000|2021-05-06 13:52:40|23712.5|23712.5|23712.5|23712.5|23712.5|23712.5|23712.5|23712.5|0
1620309170000|2021-05-06 13:52:50|23708.24|23708.24|23703.97|23703.97|23708.24|23708.24|23703.97|23703.97|0
1620309180000|2021-05-06 13:53:00|23699.7|23699.7|23698.99|23698.99|23703.25|23703.25|23698.99|23698.99|0
1620309210000|2021-05-06 13:53:30|23704.19|23704.19|23718.29|23718.29|23718.29|23718.29|23704.19|23704.19|0
1620309220000|2021-05-06 13:53:40|23720.89|23720.89|23720.89|23720.89|23720.89|23720.89|23720.89|23720.89|0
1620309230000|2021-05-06 13:53:50|23718.29|23718.29|23718.29|23718.29|23718.29|23718.29|23718.29|23718.29|0
1620309240000|2021-05-06 13:54:00|23716.51|23716.51|23716.57|23716.57|23716.57|23716.57|23713.91|23713.91|0
1620309250000|2021-05-06 13:54:10|23712.31|23712.31|23708.04|23708.04|23712.31|23712.31|23706.27|23706.27|0
1620309260000|2021-05-06 13:54:20|23708.93|23708.93|23703.78|23703.78|23708.93|23708.93|23700.4|23700.4|0
1620309270000|2021-05-06 13:54:30|23699.51|23699.51|23714.28|23714.28|23714.28|23714.28|23699.51|23699.51|0
1620309280000|2021-05-06 13:54:40|23713.52|23713.52|23713.52|23713.52|23713.52|23713.52|23713.52|23713.52|0
1620309290000|2021-05-06 13:54:50|23714.98|23714.98|23723.51|23723.51|23723.51|23723.51|23714.98|23714.98|0
1620309300000|2021-05-06 13:55:00|23724.4|23724.4|23724.4|23724.4|23724.4|23724.4|23724.4|23724.4|0
1620309310000|2021-05-06 13:55:10|23729.72|23729.72|23774.83|23774.83|23774.83|23774.83|23728.2|23728.2|0
1620309320000|2021-05-06 13:55:20|23774.07|23774.07|23777.73|23777.73|23780.86|23780.86|23769.45|23769.45|0
1620309330000|2021-05-06 13:55:30|23773.46|23773.46|23786.47|23786.47|23786.47|23786.47|23773.46|23773.46|0
1620309340000|2021-05-06 13:55:40|23785.71|23785.71|23785.71|23785.71|23785.71|23785.71|23785.71|23785.71|0
1620309350000|2021-05-06 13:55:50|23784.83|23784.83|23783.05|23783.05|23784.83|23784.83|23783.05|23783.05|0
1620309360000|2021-05-06 13:56:00|23781.75|23781.75|23779.48|23779.48|23781.75|23781.75|23779.48|23779.48|0
1620309370000|2021-05-06 13:56:10|23778.72|23778.72|23764.52|23764.52|23778.72|23778.72|23764.52|23764.52|0
1620309390000|2021-05-06 13:56:30|23765.98|23765.98|23762.43|23762.43|23765.98|23765.98|23762.43|23762.43|0
1620309440000|2021-05-06 13:57:20|23768.5|23768.5|23769.25|23769.25|23769.25|23769.25|23768.5|23768.5|0
1620309450000|2021-05-06 13:57:30|23770.71|23770.71|23774.26|23774.26|23774.26|23774.26|23770.71|23770.71|0
1620309460000|2021-05-06 13:57:40|23776.04|23776.04|23776.92|23776.92|23776.92|23776.92|23776.04|23776.04|0
1620309470000|2021-05-06 13:57:50|23785.45|23785.45|23808.01|23808.01|23808.01|23808.01|23785.45|23785.45|0
1620309480000|2021-05-06 13:58:00|23810.61|23810.61|23810.61|23810.61|23810.61|23810.61|23810.61|23810.61|0
1620309490000|2021-05-06 13:58:10|23807.95|23807.95|23807.95|23807.95|23807.95|23807.95|23807.95|23807.95|0
1620309500000|2021-05-06 13:58:20|23809.25|23809.25|23810.55|23810.55|23810.55|23810.55|23809.25|23809.25|0
1620309510000|2021-05-06 13:58:30|23809.25|23809.25|23800.72|23800.72|23822.05|23822.05|23800.72|23800.72|0
1620309520000|2021-05-06 13:58:40|23796.28|23796.28|23804.82|23804.82|23804.82|23804.82|23796.28|23796.28|0
1620309530000|2021-05-06 13:58:50|23809.08|23809.08|23809.97|23809.97|23809.97|23809.97|23809.08|23809.08|0
1620309540000|2021-05-06 13:59:00|23809.53|23809.53|23809.53|23809.53|23809.53|23809.53|23809.53|23809.53|0
1620309550000|2021-05-06 13:59:10|23806.42|23806.42|23806.42|23806.42|23806.42|23806.42|23806.42|23806.42|0
1620309570000|2021-05-06 13:59:30|23814.95|23814.95|23810.69|23810.69|23814.95|23814.95|23810.69|23810.69|0
1620309580000|2021-05-06 13:59:40|23819.22|23819.22|23827.75|23827.75|23827.75|23827.75|23819.22|23819.22|0
1620309590000|2021-05-06 13:59:50|23832.19|23832.19|23837.92|23837.92|23837.92|23837.92|23832.19|23832.19|0
1620309600000|2021-05-06 14:00:00|23842.19|23842.19|23837.04|23837.04|23842.19|23842.19|23837.04|23837.04|0
1620309610000|2021-05-06 14:00:10|23838.81|23838.81|23833.09|23833.09|23838.81|23838.81|23833.09|23833.09|0
1620309630000|2021-05-06 14:00:30|23831.79|23831.79|23831.79|23831.79|23831.79|23831.79|23831.79|23831.79|0
1620309640000|2021-05-06 14:00:40|23832.67|23832.67|23821.65|23821.65|23834.45|23834.45|23821.65|23821.65|0
1620309660000|2021-05-06 14:01:00|23818.99|23818.99|23814.72|23814.72|23818.99|23818.99|23814.72|23814.72|0
1620309670000|2021-05-06 14:01:10|23813.84|23813.84|23812.32|23812.32|23813.84|23813.84|23812.32|23812.32|0
1620309690000|2021-05-06 14:01:30|23808.05|23808.05|23802.01|23802.01|23812.32|23812.32|23802.01|23802.01|0
1620309700000|2021-05-06 14:01:40|23799.41|23799.41|23799.41|23799.41|23799.41|23799.41|23799.41|23799.41|0
1620309710000|2021-05-06 14:01:50|23802.01|23802.01|23795.15|23795.15|23802.01|23802.01|23790.71|23790.71|0
1620309720000|2021-05-06 14:02:00|23792.48|23792.48|23796.79|23796.79|23796.79|23796.79|23792.48|23792.48|0
1620309740000|2021-05-06 14:02:20|23792.53|23792.53|23792.53|23792.53|23792.53|23792.53|23792.53|23792.53|0
1620309750000|2021-05-06 14:02:30|23794.3|23794.3|23794.3|23794.3|23794.3|23794.3|23794.3|23794.3|0
1620309770000|2021-05-06 14:02:50|23790.03|23790.03|23777.24|23777.24|23790.03|23790.03|23768.7|23768.7|0
1620309780000|2021-05-06 14:03:00|23785.77|23785.77|23788.7|23788.7|23788.7|23788.7|23780.17|23780.17|0
1620309790000|2021-05-06 14:03:10|23792.97|23792.97|23802.83|23802.83|23802.83|23802.83|23792.97|23792.97|0
1620309800000|2021-05-06 14:03:20|23803.72|23803.72|23791.81|23791.81|23804.61|23804.61|23791.81|23791.81|0
1620309810000|2021-05-06 14:03:30|23790.03|23790.03|23790.03|23790.03|23790.03|23790.03|23790.03|23790.03|0
1620309820000|2021-05-06 14:03:40|23786.48|23786.48|23786.48|23786.48|23786.48|23786.48|23786.48|23786.48|0
1620309830000|2021-05-06 14:03:50|23782.22|23782.22|23773.69|23773.69|23782.22|23782.22|23773.69|23773.69|0
1620309840000|2021-05-06 14:04:00|23775.14|23775.14|23772.54|23772.54|23775.14|23775.14|23772.54|23772.54|0
1620309850000|2021-05-06 14:04:10|23773.3|23773.3|23773.3|23773.3|23773.3|23773.3|23773.3|23773.3|0
1620309880000|2021-05-06 14:04:40|23777.57|23777.57|23790|23790|23790|23790|23777.57|23777.57|0
1620309890000|2021-05-06 14:04:50|23785.73|23785.73|23790.8|23790.8|23792.58|23792.58|23785.73|23785.73|0
1620309900000|2021-05-06 14:05:00|23788.14|23788.14|23788.14|23788.14|23788.14|23788.14|23788.14|23788.14|0
1620309910000|2021-05-06 14:05:10|23785.48|23785.48|23785.48|23785.48|23785.48|23785.48|23785.48|23785.48|0
1620309920000|2021-05-06 14:05:20|23781.93|23781.93|23781.93|23781.93|23781.93|23781.93|23781.93|23781.93|0
1620309940000|2021-05-06 14:05:40|23777.66|23777.66|23777.66|23777.66|23777.66|23777.66|23777.66|23777.66|0
1620309950000|2021-05-06 14:05:50|23774.11|23774.11|23774.11|23774.11|23774.11|23774.11|23774.11|23774.11|0
1620309960000|2021-05-06 14:06:00|23769.85|23769.85|23757.05|23757.05|23769.85|23769.85|23757.05|23757.05|0
1620309970000|2021-05-06 14:06:10|23761.32|23761.32|23752.78|23752.78|23761.32|23761.32|23752.78|23752.78|0
1620309980000|2021-05-06 14:06:20|23750.18|23750.18|23750.18|23750.18|23750.18|23750.18|23750.18|23750.18|0
1620310010000|2021-05-06 14:06:50|23745.92|23745.92|23736.63|23736.63|23745.92|23745.92|23736.63|23736.63|0
1620310020000|2021-05-06 14:07:00|23737.51|23737.51|23735.74|23735.74|23737.51|23737.51|23735.74|23735.74|0
1620310030000|2021-05-06 14:07:10|23732.19|23732.19|23722.23|23722.23|23732.19|23732.19|23722.23|23722.23|0
1620310040000|2021-05-06 14:07:20|23726.49|23726.49|23722.95|23722.95|23726.49|23726.49|23722.95|23722.95|0
1620310050000|2021-05-06 14:07:30|23718.68|23718.68|23716.08|23716.08|23718.68|23718.68|23716.08|23716.08|0
1620310060000|2021-05-06 14:07:40|23728.88|23728.88|23730.61|23730.61|23731.37|23731.37|23727.79|23727.79|0
1620310070000|2021-05-06 14:07:50|23732.88|23732.88|23741.42|23741.42|23741.42|23741.42|23732.88|23732.88|0
1620310080000|2021-05-06 14:08:00|23737.15|23737.15|23731.83|23731.83|23737.15|23737.15|23731.83|23731.83|0
1620310090000|2021-05-06 14:08:10|23737.15|23737.15|23737.15|23737.15|23737.15|23737.15|23737.15|23737.15|0
1620310110000|2021-05-06 14:08:30|23749.95|23749.95|23749.95|23749.95|23754.21|23754.21|23749.95|23749.95|0
1620310120000|2021-05-06 14:08:40|23751.72|23751.72|23751.72|23751.72|23760.25|23760.25|23751.72|23751.72|0
1620310130000|2021-05-06 14:08:50|23752.48|23752.48|23747.85|23747.85|23760.65|23760.65|23747.85|23747.85|0
1620310140000|2021-05-06 14:09:00|23741.04|23741.04|23742.39|23742.39|23742.39|23742.39|23741.04|23741.04|0
1620310150000|2021-05-06 14:09:10|23745.42|23745.42|23738.49|23738.49|23745.42|23745.42|23738.49|23738.49|0
1620310160000|2021-05-06 14:09:20|23733.17|23733.17|23731.87|23731.87|23733.17|23733.17|23731.87|23731.87|0
1620310170000|2021-05-06 14:09:30|23730.35|23730.35|23728.84|23728.84|23730.35|23730.35|23728.84|23728.84|0
1620310180000|2021-05-06 14:09:40|23733.1|23733.1|23733.1|23733.1|23733.1|23733.1|23733.1|23733.1|0
1620310210000|2021-05-06 14:10:10|23745.9|23745.9|23752.77|23752.77|23752.77|23752.77|23745.9|23745.9|0
1620310220000|2021-05-06 14:10:20|23754.54|23754.54|23758.81|23758.81|23758.81|23758.81|23754.54|23754.54|0
1620310230000|2021-05-06 14:10:30|23761.08|23761.08|23764|23764|23764|23764|23761.08|23761.08|0
1620310270000|2021-05-06 14:11:10|23764.88|23764.88|23766.66|23766.66|23766.66|23766.66|23764.88|23764.88|0
1620310290000|2021-05-06 14:11:30|23779.46|23779.46|23775.19|23775.19|23779.46|23779.46|23775.19|23775.19|0
1620310300000|2021-05-06 14:11:40|23777.79|23777.79|23779.98|23779.98|23779.98|23779.98|23777.79|23777.79|0
1620310310000|2021-05-06 14:11:50|23792.78|23792.78|23799.23|23799.23|23799.23|23799.23|23792.78|23792.78|0
1620310320000|2021-05-06 14:12:00|23794.97|23794.97|23794.21|23794.21|23794.97|23794.97|23794.21|23794.21|0
1620310330000|2021-05-06 14:12:10|23802.74|23802.74|23803.63|23803.63|23804.51|23804.51|23802.74|23802.74|0
1620310340000|2021-05-06 14:12:20|23806.54|23806.54|23806.54|23806.54|23806.54|23806.54|23806.54|23806.54|0
1620310360000|2021-05-06 14:12:40|23807.84|23807.84|23809.5|23809.5|23812.11|23812.11|23807.84|23807.84|0
1620310380000|2021-05-06 14:13:00|23806.84|23806.84|23789.61|23789.61|23807.73|23807.73|23789.61|23789.61|0
1620310400000|2021-05-06 14:13:20|23769.94|23769.94|23765.01|23765.01|23769.94|23769.94|23765.01|23765.01|0
1620310410000|2021-05-06 14:13:30|23760.74|23760.74|23752.21|23752.21|23760.74|23760.74|23752.21|23752.21|0
1620310430000|2021-05-06 14:13:50|23750.91|23750.91|23748.25|23748.25|23750.91|23750.91|23748.25|23748.25|0
1620310440000|2021-05-06 14:14:00|23739.71|23739.71|23755.76|23755.76|23755.76|23755.76|23739.71|23739.71|0
1620310460000|2021-05-06 14:14:20|23764.29|23764.29|23760.02|23760.02|23764.29|23764.29|23760.02|23760.02|0
1620310480000|2021-05-06 14:14:40|23761.54|23761.54|23760.78|23760.78|23761.54|23761.54|23760.78|23760.78|0
1620310490000|2021-05-06 14:14:50|23762.24|23762.24|23757.97|23757.97|23763.13|23763.13|23757.97|23757.97|0
1620310500000|2021-05-06 14:15:00|23766.5|23766.5|23769.47|23769.47|23769.47|23769.47|23765.2|23765.2|0
1620310510000|2021-05-06 14:15:10|23773.02|23773.02|23775.51|23775.51|23775.51|23775.51|23771.24|23771.24|0
1620310520000|2021-05-06 14:15:20|23778.17|23778.17|23775.51|23775.51|23778.17|23778.17|23775.51|23775.51|0
1620310530000|2021-05-06 14:15:30|23771.96|23771.96|23773.48|23773.48|23773.48|23773.48|23771.96|23771.96|0
1620310540000|2021-05-06 14:15:40|23775.25|23775.25|23778.29|23778.29|23778.29|23778.29|23775.25|23775.25|0
1620310550000|2021-05-06 14:15:50|23782.08|23782.08|23782.08|23782.08|23782.08|23782.08|23782.08|23782.08|0
1620310560000|2021-05-06 14:16:00|23783.6|23783.6|23779.33|23779.33|23783.6|23783.6|23779.33|23779.33|0
1620310570000|2021-05-06 14:16:10|23777.05|23777.05|23778.95|23778.95|23782.91|23782.91|23764.62|23764.62|0
1620310580000|2021-05-06 14:16:20|23779.84|23779.84|23779.84|23779.84|23779.84|23779.84|23779.84|23779.84|0
1620310600000|2021-05-06 14:16:40|23778.54|23778.54|23778.54|23778.54|23778.54|23778.54|23778.54|23778.54|0
1620310620000|2021-05-06 14:17:00|23776.76|23776.76|23776.76|23776.76|23776.76|23776.76|23776.76|23776.76|0
1620310630000|2021-05-06 14:17:10|23774.1|23774.1|23758.81|23758.81|23775.87|23775.87|23758.81|23758.81|0
1620310650000|2021-05-06 14:17:30|23758.05|23758.05|23757.17|23757.17|23758.94|23758.94|23757.17|23757.17|0
1620310680000|2021-05-06 14:18:00|23755.86|23755.86|23762.41|23762.41|23762.41|23762.41|23755.86|23755.86|0
1620310690000|2021-05-06 14:18:10|23760.89|23760.89|23760.89|23760.89|23760.89|23760.89|23760.89|23760.89|0
1620310700000|2021-05-06 14:18:20|23765.15|23765.15|23766.46|23766.46|23766.46|23766.46|23765.15|23765.15|0
1620310710000|2021-05-06 14:18:30|23762.19|23762.19|23765.74|23765.74|23765.74|23765.74|23762.19|23762.19|0
1620310720000|2021-05-06 14:18:40|23764.22|23764.22|23759.96|23759.96|23764.22|23764.22|23759.96|23759.96|0
1620310730000|2021-05-06 14:18:50|23755.91|23755.91|23743.82|23743.82|23755.91|23755.91|23743.82|23743.82|0
1620310740000|2021-05-06 14:19:00|23743.07|23743.07|23743.95|23743.95|23743.95|23743.95|23743.07|23743.07|0
1620310750000|2021-05-06 14:19:10|23745.25|23745.25|23745.25|23745.25|23745.25|23745.25|23745.25|23745.25|0
1620310770000|2021-05-06 14:19:30|23747.92|23747.92|23756.45|23756.45|23756.45|23756.45|23747.92|23747.92|0
1620310780000|2021-05-06 14:19:40|23757.21|23757.21|23757.97|23757.97|23757.97|23757.97|23757.21|23757.21|0
1620310790000|2021-05-06 14:19:50|23758.72|23758.72|23745.93|23745.93|23758.72|23758.72|23745.93|23745.93|0
1620310800000|2021-05-06 14:20:00|23745.04|23745.04|23745.5|23745.5|23748.42|23748.42|23744.15|23744.15|0
1620310810000|2021-05-06 14:20:10|23742.47|23742.47|23742.47|23742.47|23742.47|23742.47|23742.47|23742.47|0
1620310820000|2021-05-06 14:20:20|23740.95|23740.95|23745.39|23745.39|23745.39|23745.39|23740.95|23740.95|0
1620310830000|2021-05-06 14:20:30|23749.66|23749.66|23745.39|23745.39|23749.66|23749.66|23745.39|23745.39|0
1620310840000|2021-05-06 14:20:40|23758.19|23758.19|23753.92|23753.92|23758.19|23758.19|23753.92|23753.92|0
1620310850000|2021-05-06 14:20:50|23758.36|23758.36|23758.36|23758.36|23758.36|23758.36|23758.36|23758.36|0
1620310910000|2021-05-06 14:21:50|23754.81|23754.81|23754.81|23754.81|23754.81|23754.81|23754.81|23754.81|0
1620310920000|2021-05-06 14:22:00|23753.51|23753.51|23762.04|23762.04|23762.04|23762.04|23753.51|23753.51|0
1620310930000|2021-05-06 14:22:10|23766.31|23766.31|23767.61|23767.61|23767.61|23767.61|23766.31|23766.31|0
1620310940000|2021-05-06 14:22:20|23776.14|23776.14|23767.61|23767.61|23776.14|23776.14|23767.61|23767.61|0
1620310970000|2021-05-06 14:22:50|23766.09|23766.09|23765.33|23765.33|23766.09|23766.09|23765.33|23765.33|0
1620310980000|2021-05-06 14:23:00|23764.57|23764.57|23765.87|23765.87|23765.87|23765.87|23764.57|23764.57|0
1620310990000|2021-05-06 14:23:10|23767.39|23767.39|23771.66|23771.66|23771.66|23771.66|23767.39|23767.39|0
1620311000000|2021-05-06 14:23:20|23772.54|23772.54|23779.97|23779.97|23779.97|23779.97|23772.54|23772.54|0
1620311010000|2021-05-06 14:23:30|23782.88|23782.88|23782.88|23782.88|23782.88|23782.88|23782.88|23782.88|0
1620311030000|2021-05-06 14:23:50|23784.19|23784.19|23799.73|23799.73|23799.73|23799.73|23784.19|23784.19|0
1620311040000|2021-05-06 14:24:00|23796.97|23796.97|23794|23794|23796.97|23796.97|23794|23794|0
1620311050000|2021-05-06 14:24:10|23795.78|23795.78|23805.87|23805.87|23805.87|23805.87|23795.78|23795.78|0
1620311060000|2021-05-06 14:24:20|23810.31|23810.31|23815.89|23815.89|23815.89|23815.89|23808.79|23808.79|0
1620311070000|2021-05-06 14:24:30|23817.19|23817.19|23817.19|23817.19|23817.19|23817.19|23817.19|23817.19|0
1620311080000|2021-05-06 14:24:40|23819.79|23819.79|23819.79|23819.79|23819.79|23819.79|23819.79|23819.79|0
1620311090000|2021-05-06 14:24:50|23821.1|23821.1|23829.63|23829.63|23829.63|23829.63|23821.1|23821.1|0
1620311110000|2021-05-06 14:25:10|23830.51|23830.51|23830.51|23830.51|23834.78|23834.78|23830.51|23830.51|0
1620311120000|2021-05-06 14:25:20|23832.03|23832.03|23832.03|23832.03|23832.03|23832.03|23832.03|23832.03|0
1620311130000|2021-05-06 14:25:30|23832.79|23832.79|23832.66|23832.66|23833.55|23833.55|23832.66|23832.66|0
1620311140000|2021-05-06 14:25:40|23837.21|23837.21|23837.97|23837.97|23837.97|23837.97|23837.21|23837.21|0
1620311150000|2021-05-06 14:25:50|23840.25|23840.25|23833.26|23833.26|23840.25|23840.25|23833.26|23833.26|0
1620311160000|2021-05-06 14:26:00|23824.73|23824.73|23824.73|23824.73|23824.73|23824.73|23824.73|23824.73|0
1620311170000|2021-05-06 14:26:10|23830.62|23830.62|23839.15|23839.15|23839.15|23839.15|23830.62|23830.62|0
1620311180000|2021-05-06 14:26:20|23843.59|23843.59|23843.59|23843.59|23843.59|23843.59|23843.59|23843.59|0
1620311190000|2021-05-06 14:26:30|23852.12|23852.12|23855.03|23855.03|23855.03|23855.03|23847.85|23847.85|0
1620311200000|2021-05-06 14:26:40|23850.77|23850.77|23850.77|23850.77|23850.77|23850.77|23850.77|23850.77|0
1620311210000|2021-05-06 14:26:50|23859.3|23859.3|23859.3|23859.3|23859.3|23859.3|23859.3|23859.3|0
1620311220000|2021-05-06 14:27:00|23854.86|23854.86|23842.06|23842.06|23854.86|23854.86|23842.06|23842.06|0
1620311230000|2021-05-06 14:27:10|23846.33|23846.33|23846.33|23846.33|23846.33|23846.33|23846.33|23846.33|0
1620311240000|2021-05-06 14:27:20|23849.88|23849.88|23852.37|23852.37|23854.15|23854.15|23849.88|23849.88|0
1620311250000|2021-05-06 14:27:30|23853.26|23853.26|23853.26|23853.26|23857.52|23857.52|23848.99|23848.99|0
1620311290000|2021-05-06 14:28:10|23851.48|23851.48|23846.17|23846.17|23851.48|23851.48|23846.17|23846.17|0
1620311300000|2021-05-06 14:28:20|23844.87|23844.87|23844.87|23844.87|23844.87|23844.87|23844.87|23844.87|0
1620311320000|2021-05-06 14:28:40|23843.42|23843.42|23843.42|23843.42|23843.42|23843.42|23843.42|23843.42|0
1620311340000|2021-05-06 14:29:00|23842.12|23842.12|23846.38|23846.38|23846.38|23846.38|23842.12|23842.12|0
1620311350000|2021-05-06 14:29:10|23837.85|23837.85|23833.58|23833.58|23837.85|23837.85|23833.58|23833.58|0
1620311360000|2021-05-06 14:29:20|23837.85|23837.85|23838.74|23838.74|23839.62|23839.62|23837.85|23837.85|0
1620311380000|2021-05-06 14:29:40|23837.85|23837.85|23837.85|23837.85|23837.85|23837.85|23837.85|23837.85|0
1620311390000|2021-05-06 14:29:50|23829.32|23829.32|23828.56|23828.56|23830.08|23830.08|23828.56|23828.56|0
1620311400000|2021-05-06 14:30:00|23827.8|23827.8|23827.8|23827.8|23827.8|23827.8|23823.36|23823.36|0
1620311410000|2021-05-06 14:30:10|23832.07|23832.07|23842.1|23842.1|23842.1|23842.1|23832.07|23832.07|0
1620311420000|2021-05-06 14:30:20|23843.4|23843.4|23847.66|23847.66|23847.66|23847.66|23843.4|23843.4|0
1620311430000|2021-05-06 14:30:30|23849.44|23849.44|23853.7|23853.7|23853.7|23853.7|23849.44|23849.44|0
1620311440000|2021-05-06 14:30:40|23849.44|23849.44|23850.74|23850.74|23850.74|23850.74|23849.44|23849.44|0
1620311450000|2021-05-06 14:30:50|23851.5|23851.5|23867.95|23867.95|23867.95|23867.95|23851.5|23851.5|0
1620311460000|2021-05-06 14:31:00|23866.65|23866.65|23862.39|23862.39|23870.92|23870.92|23862.39|23862.39|0
1620311470000|2021-05-06 14:31:10|23866.65|23866.65|23867.54|23867.54|23867.54|23867.54|23865.77|23865.77|0
1620311480000|2021-05-06 14:31:20|23869|23869|23867.27|23867.27|23875.04|23875.04|23866.51|23866.51|0
1620311500000|2021-05-06 14:31:40|23862.29|23862.29|23862.29|23862.29|23862.29|23862.29|23862.29|23862.29|0
1620311510000|2021-05-06 14:31:50|23863.59|23863.59|23872.13|23872.13|23872.13|23872.13|23863.59|23863.59|0
1620311520000|2021-05-06 14:32:00|23869.63|23869.63|23862.71|23862.71|23869.63|23869.63|23862.71|23862.71|0
1620311530000|2021-05-06 14:32:10|23861.82|23861.82|23866.08|23866.08|23866.08|23866.08|23861.82|23861.82|0
1620311540000|2021-05-06 14:32:20|23861.82|23861.82|23865.37|23865.37|23865.37|23865.37|23861.82|23861.82|0
1620311560000|2021-05-06 14:32:40|23865.15|23865.15|23863.85|23863.85|23865.15|23865.15|23863.85|23863.85|0
1620311580000|2021-05-06 14:33:00|23862.08|23862.08|23864.74|23864.74|23864.74|23864.74|23862.08|23862.08|0
1620311600000|2021-05-06 14:33:20|23856.21|23856.21|23856.21|23856.21|23857.51|23857.51|23856.21|23856.21|0
1620311610000|2021-05-06 14:33:30|23853.54|23853.54|23853.54|23853.54|23853.54|23853.54|23853.54|23853.54|0
1620311620000|2021-05-06 14:33:40|23862.08|23862.08|23862.08|23862.08|23862.08|23862.08|23862.08|23862.08|0
1620311640000|2021-05-06 14:34:00|23870.61|23870.61|23870.61|23870.61|23879.14|23879.14|23870.61|23870.61|0
1620311660000|2021-05-06 14:34:20|23873.52|23873.52|23873.52|23873.52|23873.52|23873.52|23873.52|23873.52|0
1620311670000|2021-05-06 14:34:30|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|0
1620311680000|2021-05-06 14:34:40|23874.35|23874.35|23874.35|23874.35|23874.35|23874.35|23874.35|23874.35|0
1620311690000|2021-05-06 14:34:50|23877.38|23877.38|23877.38|23877.38|23877.38|23877.38|23877.38|23877.38|0
1620311700000|2021-05-06 14:35:00|23876.62|23876.62|23871.47|23871.47|23880.89|23880.89|23871.47|23871.47|0
1620311710000|2021-05-06 14:35:10|23872.36|23872.36|23871.17|23871.17|23875.43|23875.43|23871.17|23871.17|0
1620311720000|2021-05-06 14:35:20|23868.57|23868.57|23865.19|23865.19|23868.57|23868.57|23864.3|23864.3|0
1620311730000|2021-05-06 14:35:30|23873.72|23873.72|23875.18|23875.18|23877.99|23877.99|23873.72|23873.72|0
1620311740000|2021-05-06 14:35:40|23876.69|23876.69|23870.91|23870.91|23876.69|23876.69|23870.91|23870.91|0
1620311750000|2021-05-06 14:35:50|23870.02|23870.02|23871.74|23871.74|23872.62|23872.62|23870.02|23870.02|0
1620311760000|2021-05-06 14:36:00|23867.83|23867.83|23864.87|23864.87|23869.14|23869.14|23864.87|23864.87|0
1620311770000|2021-05-06 14:36:10|23860.6|23860.6|23856.34|23856.34|23860.6|23860.6|23856.34|23856.34|0
1620311790000|2021-05-06 14:36:30|23858.11|23858.11|23857.23|23857.23|23861.49|23861.49|23857.23|23857.23|0
1620311800000|2021-05-06 14:36:40|23858.53|23858.53|23861.49|23861.49|23861.49|23861.49|23857.23|23857.23|0
1620311810000|2021-05-06 14:36:50|23862.79|23862.79|23880.61|23880.61|23880.61|23880.61|23862.79|23862.79|0
1620311820000|2021-05-06 14:37:00|23881.37|23881.37|23879.49|23879.49|23885.16|23885.16|23879.49|23879.49|0
1620311830000|2021-05-06 14:37:10|23878.73|23878.73|23878.73|23878.73|23878.73|23878.73|23878.73|23878.73|0
1620311850000|2021-05-06 14:37:30|23874.47|23874.47|23874.47|23874.47|23874.47|23874.47|23874.47|23874.47|0
1620311860000|2021-05-06 14:37:40|23875.77|23875.77|23881.33|23881.33|23881.33|23881.33|23875.77|23875.77|0
1620311870000|2021-05-06 14:37:50|23879.56|23879.56|23879.56|23879.56|23879.56|23879.56|23879.56|23879.56|0
1620311880000|2021-05-06 14:38:00|23878.26|23878.26|23878.26|23878.26|23878.26|23878.26|23878.26|23878.26|0
1620311890000|2021-05-06 14:38:10|23877.5|23877.5|23877.5|23877.5|23877.5|23877.5|23877.5|23877.5|0
1620311900000|2021-05-06 14:38:20|23879.27|23879.27|23879.27|23879.27|23879.27|23879.27|23879.27|23879.27|0
1620311910000|2021-05-06 14:38:30|23875.01|23875.01|23881.94|23881.94|23881.94|23881.94|23875.01|23875.01|0
1620311920000|2021-05-06 14:38:40|23877.67|23877.67|23884.12|23884.12|23888.8|23888.8|23877.67|23877.67|0
1620311950000|2021-05-06 14:39:10|23881.46|23881.46|23881.46|23881.46|23881.46|23881.46|23881.46|23881.46|0
1620311980000|2021-05-06 14:39:40|23882.35|23882.35|23882.35|23882.35|23882.35|23882.35|23882.35|23882.35|0
1620312010000|2021-05-06 14:40:10|23884.12|23884.12|23884.12|23884.12|23884.12|23884.12|23884.12|23884.12|0
1620312030000|2021-05-06 14:40:30|23882.35|23882.35|23882.35|23882.35|23882.35|23882.35|23882.35|23882.35|0
1620312040000|2021-05-06 14:40:40|23878.08|23878.08|23886.61|23886.61|23886.61|23886.61|23878.08|23878.08|0
1620312050000|2021-05-06 14:40:50|23882.35|23882.35|23882.35|23882.35|23886.61|23886.61|23882.35|23882.35|0
1620312070000|2021-05-06 14:41:10|23883.24|23883.24|23883.24|23883.24|23883.24|23883.24|23883.24|23883.24|0
1620312090000|2021-05-06 14:41:30|23881.46|23881.46|23877.2|23877.2|23881.46|23881.46|23877.2|23877.2|0
1620312100000|2021-05-06 14:41:40|23879.86|23879.86|23879.86|23879.86|23879.86|23879.86|23879.86|23879.86|0
1620312110000|2021-05-06 14:41:50|23875.59|23875.59|23875.59|23875.59|23875.59|23875.59|23875.59|23875.59|0
1620312120000|2021-05-06 14:42:00|23884.12|23884.12|23896.16|23896.16|23898.44|23898.44|23879.86|23879.86|0
1620312130000|2021-05-06 14:42:10|23895.4|23895.4|23894.17|23894.17|23896.16|23896.16|23891.9|23891.9|0
1620312140000|2021-05-06 14:42:20|23911.24|23911.24|23906.68|23906.68|23917.49|23917.49|23906.68|23906.68|0
1620312150000|2021-05-06 14:42:30|23902.42|23902.42|23902.42|23902.42|23910.95|23910.95|23902.42|23902.42|0
1620312160000|2021-05-06 14:42:40|23899.82|23899.82|23895.55|23895.55|23899.82|23899.82|23895.55|23895.55|0
1620312170000|2021-05-06 14:42:50|23894.79|23894.79|23886.26|23886.26|23894.79|23894.79|23886.26|23886.26|0
1620312200000|2021-05-06 14:43:20|23884.49|23884.49|23884.49|23884.49|23884.49|23884.49|23884.49|23884.49|0
1620312210000|2021-05-06 14:43:30|23883.19|23883.19|23878.92|23878.92|23883.19|23883.19|23878.92|23878.92|0
1620312240000|2021-05-06 14:44:00|23879.81|23879.81|23879.81|23879.81|23879.81|23879.81|23879.81|23879.81|0
1620312250000|2021-05-06 14:44:10|23880.69|23880.69|23880.69|23880.69|23880.69|23880.69|23880.69|23880.69|0
1620312260000|2021-05-06 14:44:20|23879.81|23879.81|23879.05|23879.05|23879.81|23879.81|23879.05|23879.05|0
1620312270000|2021-05-06 14:44:30|23880.57|23880.57|23880.57|23880.57|23880.57|23880.57|23880.57|23880.57|0
1620312280000|2021-05-06 14:44:40|23881.45|23881.45|23877.19|23877.19|23881.45|23881.45|23877.19|23877.19|0
1620312300000|2021-05-06 14:45:00|23878.7|23878.7|23882.97|23882.97|23887.24|23887.24|23878.7|23878.7|0
1620312310000|2021-05-06 14:45:10|23882.21|23882.21|23882.97|23882.97|23887.24|23887.24|23882.21|23882.21|0
1620312320000|2021-05-06 14:45:20|23881.45|23881.45|23881.45|23881.45|23881.45|23881.45|23881.45|23881.45|0
1620312330000|2021-05-06 14:45:30|23877.55|23877.55|23880.91|23880.91|23880.91|23880.91|23877.55|23877.55|0
1620312340000|2021-05-06 14:45:40|23889.44|23889.44|23912.69|23912.69|23912.69|23912.69|23889.44|23889.44|0
1620312350000|2021-05-06 14:45:50|23914|23914|23910.99|23910.99|23915.3|23915.3|23910.1|23910.1|0
1620312360000|2021-05-06 14:46:00|23915.25|23915.25|23921.29|23921.29|23921.29|23921.29|23915.25|23915.25|0
1620312370000|2021-05-06 14:46:10|23922.05|23922.05|23922.05|23922.05|23922.05|23922.05|23922.05|23922.05|0
1620312380000|2021-05-06 14:46:20|23922.94|23922.94|23925.85|23925.85|23925.85|23925.85|23922.94|23922.94|0
1620312390000|2021-05-06 14:46:30|23926.74|23926.74|23927.63|23927.63|23927.63|23927.63|23926.74|23926.74|0
1620312400000|2021-05-06 14:46:40|23931.18|23931.18|23931.18|23931.18|23939.71|23939.71|23931.18|23931.18|0
1620312410000|2021-05-06 14:46:50|23935.44|23935.44|23939.88|23939.88|23939.88|23939.88|23935.44|23935.44|0
1620312420000|2021-05-06 14:47:00|23940.64|23940.64|23937.98|23937.98|23940.64|23940.64|23936.2|23936.2|0
1620312430000|2021-05-06 14:47:10|23940.64|23940.64|23940.64|23940.64|23940.64|23940.64|23940.64|23940.64|0
1620312440000|2021-05-06 14:47:20|23936.37|23936.37|23926.07|23926.07|23936.37|23936.37|23926.07|23926.07|0
1620312450000|2021-05-06 14:47:30|23926.95|23926.95|23926.54|23926.54|23926.95|23926.95|23925.65|23925.65|0
1620312460000|2021-05-06 14:47:40|23924.77|23924.77|23935.96|23935.96|23940.22|23940.22|23924.77|23924.77|0
1620312470000|2021-05-06 14:47:50|23944.49|23944.49|23944.49|23944.49|23944.49|23944.49|23944.49|23944.49|0
1620312480000|2021-05-06 14:48:00|23946.27|23946.27|23946.27|23946.27|23946.27|23946.27|23946.27|23946.27|0
1620312490000|2021-05-06 14:48:10|23947.57|23947.57|23948.45|23948.45|23951.83|23951.83|23947.57|23947.57|0
1620312500000|2021-05-06 14:48:20|23952.72|23952.72|23952.72|23952.72|23952.72|23952.72|23952.72|23952.72|0
1620312510000|2021-05-06 14:48:30|23951.83|23951.83|23952.72|23952.72|23953.61|23953.61|23951.83|23951.83|0
1620312520000|2021-05-06 14:48:40|23951.42|23951.42|23954.08|23954.08|23954.08|23954.08|23951.42|23951.42|0
1620312530000|2021-05-06 14:48:50|23949.81|23949.81|23940.57|23940.57|23949.81|23949.81|23940.57|23940.57|0
1620312540000|2021-05-06 14:49:00|23944.84|23944.84|23946.7|23946.7|23949.1|23949.1|23944.84|23944.84|0
1620312550000|2021-05-06 14:49:10|23943.66|23943.66|23945.44|23945.44|23945.44|23945.44|23943.66|23943.66|0
1620312560000|2021-05-06 14:49:20|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|23949.7|0
1620312570000|2021-05-06 14:49:30|23951.22|23951.22|23946.95|23946.95|23951.22|23951.22|23946.95|23946.95|0
1620312580000|2021-05-06 14:49:40|23945.5|23945.5|23943.89|23943.89|23946.38|23946.38|23942.12|23942.12|0
1620312590000|2021-05-06 14:49:50|23948.16|23948.16|23948.16|23948.16|23948.16|23948.16|23948.16|23948.16|0
1620312610000|2021-05-06 14:50:10|23949.93|23949.93|23949.93|23949.93|23949.93|23949.93|23949.93|23949.93|0
1620312620000|2021-05-06 14:50:20|23948.16|23948.16|23931.37|23931.37|23957.92|23957.92|23931.37|23931.37|0
1620312640000|2021-05-06 14:50:40|23927.82|23927.82|23932.26|23932.26|23932.26|23932.26|23927.82|23927.82|0
1620312650000|2021-05-06 14:50:50|23930.74|23930.74|23933.13|23933.13|23933.13|23933.13|23929.23|23929.23|0
1620312660000|2021-05-06 14:51:00|23934.9|23934.9|23917.1|23917.1|23934.9|23934.9|23914.44|23914.44|0
1620312670000|2021-05-06 14:51:10|23920.01|23920.01|23917.1|23917.1|23920.01|23920.01|23917.1|23917.1|0
1620312680000|2021-05-06 14:51:20|23915.32|23915.32|23915.32|23915.32|23915.32|23915.32|23915.32|23915.32|0
1620312690000|2021-05-06 14:51:30|23916.84|23916.84|23925.71|23925.71|23926.6|23926.6|23916.84|23916.84|0
1620312700000|2021-05-06 14:51:40|23924.26|23924.26|23924.26|23924.26|23924.26|23924.26|23924.26|23924.26|0
1620312710000|2021-05-06 14:51:50|23928.52|23928.52|23932.79|23932.79|23932.79|23932.79|23928.52|23928.52|0
1620312720000|2021-05-06 14:52:00|23930.13|23930.13|23930.13|23930.13|23930.13|23930.13|23930.13|23930.13|0
1620312740000|2021-05-06 14:52:20|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|0
1620312760000|2021-05-06 14:52:40|23928|23928|23928|23928|23928|23928|23928|23928|0
1620312790000|2021-05-06 14:53:10|23932.37|23932.37|23929.46|23929.46|23932.37|23932.37|23929.46|23929.46|0
1620312810000|2021-05-06 14:53:30|23932.37|23932.37|23927|23927|23932.37|23932.37|23927|23927|0
1620312820000|2021-05-06 14:53:40|23929.66|23929.66|23930.55|23930.55|23930.55|23930.55|23929.66|23929.66|0
1620312830000|2021-05-06 14:53:50|23933.21|23933.21|23934.1|23934.1|23934.1|23934.1|23933.21|23933.21|0
1620312840000|2021-05-06 14:54:00|23929.83|23929.83|23914.37|23914.37|23929.83|23929.83|23914.37|23914.37|0
1620312850000|2021-05-06 14:54:10|23912.1|23912.1|23908.55|23908.55|23912.1|23912.1|23908.55|23908.55|0
1620312860000|2021-05-06 14:54:20|23903.23|23903.23|23902.34|23902.34|23903.23|23903.23|23902.34|23902.34|0
1620312890000|2021-05-06 14:54:50|23893.81|23893.81|23884.17|23884.17|23893.81|23893.81|23884.17|23884.17|0
1620312900000|2021-05-06 14:55:00|23882.87|23882.87|23882.87|23882.87|23882.87|23882.87|23882.87|23882.87|0
1620312930000|2021-05-06 14:55:30|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|0
1620312950000|2021-05-06 14:55:50|23885.84|23885.84|23857.66|23857.66|23885.84|23885.84|23857.66|23857.66|0
1620312960000|2021-05-06 14:56:00|23855.89|23855.89|23855.89|23855.89|23855.89|23855.89|23855.89|23855.89|0
1620312980000|2021-05-06 14:56:20|23861.09|23861.09|23857.54|23857.54|23861.09|23861.09|23857.54|23857.54|0
1620312990000|2021-05-06 14:56:30|23853.28|23853.28|23853.28|23853.28|23853.28|23853.28|23853.28|23853.28|0
1620313000000|2021-05-06 14:56:40|23855.88|23855.88|23855.88|23855.88|23855.88|23855.88|23855.88|23855.88|0
1620313010000|2021-05-06 14:56:50|23853.21|23853.21|23853.21|23853.21|23853.21|23853.21|23853.21|23853.21|0
1620313020000|2021-05-06 14:57:00|23851.44|23851.44|23844.56|23844.56|23851.44|23851.44|23844.56|23844.56|0
1620313030000|2021-05-06 14:57:10|23836.58|23836.58|23836.58|23836.58|23836.58|23836.58|23836.58|23836.58|0
1620313040000|2021-05-06 14:57:20|23835.28|23835.28|23828.76|23828.76|23835.28|23835.28|23826.75|23826.75|0
1620313050000|2021-05-06 14:57:30|23824.5|23824.5|23824.5|23824.5|23826.27|23826.27|23824.5|23824.5|0
1620313070000|2021-05-06 14:57:50|23822.72|23822.72|23825.39|23825.39|23828.05|23828.05|23822.72|23822.72|0
1620313100000|2021-05-06 14:58:20|23830.71|23830.71|23830.71|23830.71|23830.71|23830.71|23830.71|23830.71|0
1620313110000|2021-05-06 14:58:30|23837.81|23837.81|23838.57|23838.57|23839.32|23839.32|23837.81|23837.81|0
1620313120000|2021-05-06 14:58:40|23847.1|23847.1|23847.1|23847.1|23847.1|23847.1|23847.1|23847.1|0
1620313130000|2021-05-06 14:58:50|23848.4|23848.4|23848.4|23848.4|23848.4|23848.4|23848.4|23848.4|0
1620313140000|2021-05-06 14:59:00|23844.13|23844.13|23844.13|23844.13|23844.13|23844.13|23844.13|23844.13|0
1620313150000|2021-05-06 14:59:10|23845.02|23845.02|23845.02|23845.02|23845.02|23845.02|23845.02|23845.02|0
1620313160000|2021-05-06 14:59:20|23846.79|23846.79|23846.79|23846.79|23846.79|23846.79|23846.79|23846.79|0
1620313170000|2021-05-06 14:59:30|23848.31|23848.31|23854.35|23854.35|23854.35|23854.35|23848.31|23848.31|0
1620313180000|2021-05-06 14:59:40|23853.46|23853.46|23852.93|23852.93|23853.46|23853.46|23849.03|23849.03|0
1620313190000|2021-05-06 14:59:50|23852.04|23852.04|23852.04|23852.04|23852.04|23852.04|23852.04|23852.04|0
1620313200000|2021-05-06 15:00:00|23853.82|23853.82|23858.08|23858.08|23858.08|23858.08|23853.82|23853.82|0
1620313210000|2021-05-06 15:00:10|23858.97|23858.97|23858.97|23858.97|23858.97|23858.97|23858.97|23858.97|0
1620313240000|2021-05-06 15:00:40|23858.08|23858.08|23855.55|23855.55|23858.08|23858.08|23855.55|23855.55|0
1620313250000|2021-05-06 15:00:50|23851.28|23851.28|23851.28|23851.28|23851.28|23851.28|23851.28|23851.28|0
1620313260000|2021-05-06 15:01:00|23846.85|23846.85|23847.74|23847.74|23847.74|23847.74|23846.85|23846.85|0
1620313270000|2021-05-06 15:01:10|23849.51|23849.51|23845.24|23845.24|23849.51|23849.51|23845.24|23845.24|0
1620313290000|2021-05-06 15:01:30|23846.76|23846.76|23846.76|23846.76|23846.76|23846.76|23846.76|23846.76|0
1620313300000|2021-05-06 15:01:40|23845.87|23845.87|23854.58|23854.58|23854.58|23854.58|23845.87|23845.87|0
1620313330000|2021-05-06 15:02:10|23863.11|23863.11|23864.19|23864.19|23864.19|23864.19|23861.59|23861.59|0
1620313340000|2021-05-06 15:02:20|23866.79|23866.79|23865.49|23865.49|23866.79|23866.79|23865.49|23865.49|0
1620313380000|2021-05-06 15:03:00|23861.23|23861.23|23861.23|23861.23|23861.23|23861.23|23861.23|23861.23|0
1620313390000|2021-05-06 15:03:10|23857.68|23857.68|23856.38|23856.38|23857.68|23857.68|23856.38|23856.38|0
1620313410000|2021-05-06 15:03:30|23864.91|23864.91|23872.09|23872.09|23872.09|23872.09|23864.91|23864.91|0
1620313420000|2021-05-06 15:03:40|23873.39|23873.39|23874.69|23874.69|23874.69|23874.69|23873.39|23873.39|0
1620313430000|2021-05-06 15:03:50|23876.21|23876.21|23876.21|23876.21|23876.21|23876.21|23876.21|23876.21|0
1620313470000|2021-05-06 15:04:30|23877.98|23877.98|23874.43|23874.43|23877.98|23877.98|23874.43|23874.43|0
1620313480000|2021-05-06 15:04:40|23870.17|23870.17|23870.17|23870.17|23870.17|23870.17|23865.9|23865.9|0
1620313500000|2021-05-06 15:05:00|23868.39|23868.39|23868.39|23868.39|23868.39|23868.39|23868.39|23868.39|0
1620313520000|2021-05-06 15:05:20|23864.13|23864.13|23864.13|23864.13|23864.13|23864.13|23864.13|23864.13|0
1620313530000|2021-05-06 15:05:30|23863.24|23863.24|23863.24|23863.24|23863.24|23863.24|23863.24|23863.24|0
1620313550000|2021-05-06 15:05:50|23861.46|23861.46|23858.8|23858.8|23861.46|23861.46|23858.8|23858.8|0
1620313560000|2021-05-06 15:06:00|23859.56|23859.56|23855.47|23855.47|23859.56|23859.56|23850.14|23850.14|0
1620313570000|2021-05-06 15:06:10|23856.22|23856.22|23856.28|23856.28|23856.98|23856.98|23855.53|23855.53|0
1620313580000|2021-05-06 15:06:20|23858.06|23858.06|23857.74|23857.74|23858.06|23858.06|23856.28|23856.28|0
1620313590000|2021-05-06 15:06:30|23856.85|23856.85|23850.71|23850.71|23856.85|23856.85|23850.71|23850.71|0
1620313600000|2021-05-06 15:06:40|23853.62|23853.62|23832.19|23832.19|23853.62|23853.62|23832.19|23832.19|0
1620313620000|2021-05-06 15:07:00|23840.72|23840.72|23840.72|23840.72|23840.72|23840.72|23840.72|23840.72|0
1620313630000|2021-05-06 15:07:10|23842.5|23842.5|23842.5|23842.5|23842.5|23842.5|23842.5|23842.5|0
1620313640000|2021-05-06 15:07:20|23838.23|23838.23|23838.23|23838.23|23838.23|23838.23|23838.23|23838.23|0
1620313650000|2021-05-06 15:07:30|23837.34|23837.34|23834.74|23834.74|23837.34|23837.34|23834.74|23834.74|0
1620313660000|2021-05-06 15:07:40|23833.44|23833.44|23833.91|23833.91|23833.91|23833.91|23829.65|23829.65|0
1620313670000|2021-05-06 15:07:50|23832.14|23832.14|23832.14|23832.14|23832.14|23832.14|23832.14|23832.14|0
1620313700000|2021-05-06 15:08:20|23830.36|23830.36|23830.36|23830.36|23830.36|23830.36|23830.36|23830.36|0
1620313710000|2021-05-06 15:08:30|23829.61|23829.61|23833.87|23833.87|23833.87|23833.87|23829.61|23829.61|0
1620313740000|2021-05-06 15:09:00|23838.14|23838.14|23838.14|23838.14|23838.14|23838.14|23838.14|23838.14|0
1620313760000|2021-05-06 15:09:20|23842.51|23842.51|23842.51|23842.51|23842.51|23842.51|23842.51|23842.51|0
1620313770000|2021-05-06 15:09:30|23838.24|23838.24|23838.24|23838.24|23838.24|23838.24|23838.24|23838.24|0
1620313780000|2021-05-06 15:09:40|23836.47|23836.47|23831.86|23831.86|23841.62|23841.62|23831.86|23831.86|0
1620313790000|2021-05-06 15:09:50|23830.97|23830.97|23838.07|23838.07|23838.07|23838.07|23830.97|23830.97|0
1620313800000|2021-05-06 15:10:00|23839.59|23839.59|23838.23|23838.23|23840.89|23840.89|23837.34|23837.34|0
1620313810000|2021-05-06 15:10:10|23839.11|23839.11|23839.11|23839.11|23839.11|23839.11|23839.11|23839.11|0
1620313820000|2021-05-06 15:10:20|23843.38|23843.38|23843.38|23843.38|23843.38|23843.38|23843.38|23843.38|0
1620313830000|2021-05-06 15:10:30|23844.27|23844.27|23842.49|23842.49|23844.27|23844.27|23842.49|23842.49|0
1620313840000|2021-05-06 15:10:40|23843.38|23843.38|23848.53|23848.53|23848.53|23848.53|23843.38|23843.38|0
1620313850000|2021-05-06 15:10:50|23847.65|23847.65|23847.65|23847.65|23847.65|23847.65|23847.65|23847.65|0
1620313870000|2021-05-06 15:11:10|23851.91|23851.91|23845.87|23845.87|23851.91|23851.91|23845.87|23845.87|0
1620313880000|2021-05-06 15:11:20|23844.98|23844.98|23844.98|23844.98|23844.98|23844.98|23844.98|23844.98|0
1620313890000|2021-05-06 15:11:30|23847.59|23847.59|23850.25|23850.25|23850.25|23850.25|23847.59|23847.59|0
1620313900000|2021-05-06 15:11:40|23854.68|23854.68|23871.2|23871.2|23871.2|23871.2|23853.8|23853.8|0
1620313910000|2021-05-06 15:11:50|23868.54|23868.54|23870.31|23870.31|23872.09|23872.09|23868.54|23868.54|0
1620313930000|2021-05-06 15:12:10|23866.05|23866.05|23870.31|23870.31|23871.2|23871.2|23866.05|23866.05|0
1620313940000|2021-05-06 15:12:20|23878.85|23878.85|23875.21|23875.21|23878.85|23878.85|23874.58|23874.58|0
1620313950000|2021-05-06 15:12:30|23877.81|23877.81|23876.92|23876.92|23877.81|23877.81|23876.92|23876.92|0
1620313960000|2021-05-06 15:12:40|23876.04|23876.04|23875.15|23875.15|23877.49|23877.49|23875.15|23875.15|0
1620313990000|2021-05-06 15:13:10|23877.81|23877.81|23880.47|23880.47|23880.47|23880.47|23877.81|23877.81|0
1620314030000|2021-05-06 15:13:50|23881.36|23881.36|23882.25|23882.25|23882.25|23882.25|23881.36|23881.36|0
1620314040000|2021-05-06 15:14:00|23886.51|23886.51|23885.76|23885.76|23886.51|23886.51|23885.76|23885.76|0
1620314050000|2021-05-06 15:14:10|23890.02|23890.02|23885.58|23885.58|23890.02|23890.02|23885.58|23885.58|0
1620314070000|2021-05-06 15:14:30|23882.04|23882.04|23882.04|23882.04|23882.04|23882.04|23882.04|23882.04|0
1620314080000|2021-05-06 15:14:40|23881.15|23881.15|23881.15|23881.15|23881.15|23881.15|23881.15|23881.15|0
1620314090000|2021-05-06 15:14:50|23880.26|23880.26|23881.15|23881.15|23881.15|23881.15|23880.26|23880.26|0
1620314100000|2021-05-06 15:15:00|23880.39|23880.39|23882.16|23882.16|23882.16|23882.16|23880.39|23880.39|0
1620314110000|2021-05-06 15:15:10|23883.05|23883.05|23892.47|23892.47|23892.47|23892.47|23879.67|23879.67|0
1620314120000|2021-05-06 15:15:20|23883.94|23883.94|23886.54|23886.54|23886.54|23886.54|23883.94|23883.94|0
1620314130000|2021-05-06 15:15:30|23890.81|23890.81|23890.81|23890.81|23890.81|23890.81|23890.81|23890.81|0
1620314140000|2021-05-06 15:15:40|23895.07|23895.07|23899.34|23899.34|23899.34|23899.34|23895.07|23895.07|0
1620314150000|2021-05-06 15:15:50|23903.6|23903.6|23903.6|23903.6|23903.6|23903.6|23903.6|23903.6|0
1620314170000|2021-05-06 15:16:10|23904.49|23904.49|23903.92|23903.92|23904.49|23904.49|23903.03|23903.03|0
1620314180000|2021-05-06 15:16:20|23899.66|23899.66|23902.15|23902.15|23902.15|23902.15|23893.62|23893.62|0
1620314190000|2021-05-06 15:16:30|23902.91|23902.91|23907.53|23907.53|23907.53|23907.53|23902.91|23902.91|0
1620314200000|2021-05-06 15:16:40|23908.83|23908.83|23908.83|23908.83|23908.83|23908.83|23908.83|23908.83|0
1620314210000|2021-05-06 15:16:50|23910.13|23910.13|23912.66|23912.66|23912.66|23912.66|23910.13|23910.13|0
1620314220000|2021-05-06 15:17:00|23908.39|23908.39|23904.13|23904.13|23908.39|23908.39|23904.13|23904.13|0
1620314230000|2021-05-06 15:17:10|23912.66|23912.66|23914.43|23914.43|23914.43|23914.43|23912.66|23912.66|0
1620314240000|2021-05-06 15:17:20|23913.68|23913.68|23905.14|23905.14|23913.68|23913.68|23905.14|23905.14|0
1620314250000|2021-05-06 15:17:30|23906.92|23906.92|23906.92|23906.92|23906.92|23906.92|23906.92|23906.92|0
1620314270000|2021-05-06 15:17:50|23911.18|23911.18|23911.18|23911.18|23911.18|23911.18|23911.18|23911.18|0
1620314290000|2021-05-06 15:18:10|23909.41|23909.41|23914.56|23914.56|23914.56|23914.56|23906.03|23906.03|0
1620314300000|2021-05-06 15:18:20|23913.11|23913.11|23913.42|23913.42|23913.42|23913.42|23911.65|23911.65|0
1620314320000|2021-05-06 15:18:40|23917.69|23917.69|23916.8|23916.8|23917.69|23917.69|23913.42|23913.42|0
1620314330000|2021-05-06 15:18:50|23918.58|23918.58|23928.88|23928.88|23928.88|23928.88|23918.58|23918.58|0
1620314340000|2021-05-06 15:19:00|23929.64|23929.64|23934.85|23934.85|23934.85|23934.85|23929.64|23929.64|0
1620314350000|2021-05-06 15:19:10|23933.54|23933.54|23929.28|23929.28|23933.54|23933.54|23929.28|23929.28|0
1620314360000|2021-05-06 15:19:20|23930.58|23930.58|23931.34|23931.34|23931.34|23931.34|23930.58|23930.58|0
1620314370000|2021-05-06 15:19:30|23932.1|23932.1|23933.4|23933.4|23933.4|23933.4|23932.1|23932.1|0
1620314380000|2021-05-06 15:19:40|23934.16|23934.16|23934.16|23934.16|23934.16|23934.16|23934.16|23934.16|0
1620314390000|2021-05-06 15:19:50|23935.93|23935.93|23938.59|23938.59|23938.59|23938.59|23935.93|23935.93|0
1620314400000|2021-05-06 15:20:00|23947.12|23947.12|23938.59|23938.59|23947.12|23947.12|23938.59|23938.59|0
1620314410000|2021-05-06 15:20:10|23939.48|23939.48|23939.48|23939.48|23939.48|23939.48|23939.48|23939.48|0
1620314420000|2021-05-06 15:20:20|23938.18|23938.18|23939.79|23939.79|23939.79|23939.79|23936.88|23936.88|0
1620314430000|2021-05-06 15:20:30|23944.23|23944.23|23945.12|23945.12|23945.12|23945.12|23944.23|23944.23|0
1620314440000|2021-05-06 15:20:40|23949.38|23949.38|23953.65|23953.65|23953.65|23953.65|23949.38|23949.38|0
1620314450000|2021-05-06 15:20:50|23954.95|23954.95|23948.02|23948.02|23954.95|23954.95|23948.02|23948.02|0
1620314470000|2021-05-06 15:21:10|23952.29|23952.29|23948.48|23948.48|23953.8|23953.8|23948.48|23948.48|0
1620314480000|2021-05-06 15:21:20|23945.88|23945.88|23947.65|23947.65|23947.65|23947.65|23945.88|23945.88|0
1620314490000|2021-05-06 15:21:30|23948.54|23948.54|23948.54|23948.54|23948.54|23948.54|23948.54|23948.54|0
1620314500000|2021-05-06 15:21:40|23950.06|23950.06|23950.06|23950.06|23950.06|23950.06|23950.06|23950.06|0
1620314510000|2021-05-06 15:21:50|23951.83|23951.83|23950.06|23950.06|23951.83|23951.83|23950.06|23950.06|0
1620314520000|2021-05-06 15:22:00|23949.17|23949.17|23951.92|23951.92|23951.92|23951.92|23947.65|23947.65|0
1620314530000|2021-05-06 15:22:10|23947.65|23947.65|23948.95|23948.95|23948.95|23948.95|23946.35|23946.35|0
1620314540000|2021-05-06 15:22:20|23947.65|23947.65|23946.35|23946.35|23947.65|23947.65|23946.35|23946.35|0
1620314560000|2021-05-06 15:22:40|23942.09|23942.09|23942.97|23942.97|23942.97|23942.97|23942.09|23942.09|0
1620314570000|2021-05-06 15:22:50|23941.67|23941.67|23956.38|23956.38|23956.38|23956.38|23941.67|23941.67|0
1620314580000|2021-05-06 15:23:00|23952.12|23952.12|23952.12|23952.12|23952.12|23952.12|23952.12|23952.12|0
1620314590000|2021-05-06 15:23:10|23953|23953|23955.35|23955.35|23962.42|23962.42|23953|23953|0
1620314600000|2021-05-06 15:23:20|23963.88|23963.88|23967.78|23967.78|23967.78|23967.78|23963.88|23963.88|0
1620314620000|2021-05-06 15:23:40|23963.52|23963.52|23972.05|23972.05|23972.05|23972.05|23963.52|23963.52|0
1620314630000|2021-05-06 15:23:50|23973.35|23973.35|23969.08|23969.08|23973.35|23973.35|23969.08|23969.08|0
1620314640000|2021-05-06 15:24:00|23967.78|23967.78|23966.48|23966.48|23967.78|23967.78|23966.48|23966.48|0
1620314650000|2021-05-06 15:24:10|23963.82|23963.82|23972.76|23972.76|23973.65|23973.65|23963.82|23963.82|0
1620314660000|2021-05-06 15:24:20|23971.88|23971.88|23982.81|23982.81|23982.81|23982.81|23971.88|23971.88|0
1620314670000|2021-05-06 15:24:30|23981.93|23981.93|23977.66|23977.66|23981.93|23981.93|23977.66|23977.66|0
1620314690000|2021-05-06 15:24:50|23973.39|23973.39|23978.42|23978.42|23978.42|23978.42|23973.39|23973.39|0
1620314700000|2021-05-06 15:25:00|23974.15|23974.15|23974.15|23974.15|23974.15|23974.15|23974.15|23974.15|0
1620314710000|2021-05-06 15:25:10|23975.04|23975.04|23973.26|23973.26|23975.04|23975.04|23973.26|23973.26|0
1620314720000|2021-05-06 15:25:20|23977.53|23977.53|23989.31|23989.31|23990.2|23990.2|23977.53|23977.53|0
1620314730000|2021-05-06 15:25:30|23990.07|23990.07|23992.77|23992.77|24000.59|24000.59|23990.07|23990.07|0
1620314740000|2021-05-06 15:25:40|23990.11|23990.11|23988.33|23988.33|23990.11|23990.11|23988.33|23988.33|0
1620314750000|2021-05-06 15:25:50|23985.67|23985.67|23984.16|23984.16|23985.67|23985.67|23984.16|23984.16|0
1620314760000|2021-05-06 15:26:00|23980.64|23980.64|23979.88|23979.88|23980.64|23980.64|23979.88|23979.88|0
1620314770000|2021-05-06 15:26:10|23981.66|23981.66|23986.53|23986.53|23986.53|23986.53|23981.66|23981.66|0
1620314780000|2021-05-06 15:26:20|23987.42|23987.42|23987.42|23987.42|23987.42|23987.42|23987.42|23987.42|0
1620314790000|2021-05-06 15:26:30|23986.53|23986.53|23989.45|23989.45|23989.45|23989.45|23986.53|23986.53|0
1620314800000|2021-05-06 15:26:40|23992.11|23992.11|23992.11|23992.11|23992.11|23992.11|23992.11|23992.11|0
1620314810000|2021-05-06 15:26:50|23993.41|23993.41|23987.63|23987.63|23993.41|23993.41|23987.63|23987.63|0
1620314820000|2021-05-06 15:27:00|23991.89|23991.89|23987.63|23987.63|23991.89|23991.89|23987.63|23987.63|0
1620314830000|2021-05-06 15:27:10|23988.38|23988.38|23984.83|23984.83|23988.38|23988.38|23984.83|23984.83|0
1620314840000|2021-05-06 15:27:20|23983.06|23983.06|23991.18|23991.18|23991.18|23991.18|23982.65|23982.65|0
1620314850000|2021-05-06 15:27:30|23999.71|23999.71|23992.64|23992.64|23999.71|23999.71|23991.18|23991.18|0
1620314860000|2021-05-06 15:27:40|23995.24|23995.24|23994|23994|23995.24|23995.24|23991.33|23991.33|0
1620314870000|2021-05-06 15:27:50|23994.88|23994.88|24003.42|24003.42|24003.42|24003.42|23994.88|23994.88|0
1620314880000|2021-05-06 15:28:00|24004.3|24004.3|24001.9|24001.9|24007.68|24007.68|24001.9|24001.9|0
1620314900000|2021-05-06 15:28:20|24003.35|24003.35|24003.35|24003.35|24003.35|24003.35|24003.35|24003.35|0
1620314910000|2021-05-06 15:28:30|24007.62|24007.62|24004.81|24004.81|24013.34|24013.34|24000.55|24000.55|0
1620314920000|2021-05-06 15:28:40|24007.41|24007.41|24014.84|24014.84|24016.83|24016.83|24007.41|24007.41|0
1620314930000|2021-05-06 15:28:50|24016.3|24016.3|24016.24|24016.24|24022.02|24022.02|24016.24|24016.24|0
1620314940000|2021-05-06 15:29:00|24029.04|24029.04|24027.74|24027.74|24029.04|24029.04|24018.32|24018.32|0
1620314950000|2021-05-06 15:29:10|24023.47|24023.47|24026.26|24026.26|24031.28|24031.28|24019.2|24019.2|0
1620314960000|2021-05-06 15:29:20|24027.78|24027.78|24031.27|24031.27|24034.64|24034.64|24027.78|24027.78|0
1620314970000|2021-05-06 15:29:30|24034.81|24034.81|24034.81|24034.81|24039.08|24039.08|24034.81|24034.81|0
1620314980000|2021-05-06 15:29:40|24035.7|24035.7|24045.06|24045.06|24046.84|24046.84|24035.7|24035.7|0
1620314990000|2021-05-06 15:29:50|24046.36|24046.36|24047.99|24047.99|24054.17|24054.17|24038.7|24038.7|0
1620371700000|2021-05-07 07:15:00|24042.87|24042.87|24042.87|24042.87|24042.87|24042.87|24042.87|24042.87|0
1620371710000|2021-05-07 07:15:10|24035.77|24035.77|24038.85|24038.85|24038.85|24038.85|24035.77|24035.77|0
1620371720000|2021-05-07 07:15:20|24021.79|24021.79|24021.79|24021.79|24021.79|24021.79|24021.79|24021.79|0
1620371730000|2021-05-07 07:15:30|24020.49|24020.49|24020.49|24020.49|24021.79|24021.79|24020.49|24020.49|0
1620371740000|2021-05-07 07:15:40|24021.79|24021.79|24021.79|24021.79|24021.79|24021.79|24021.79|24021.79|0
1620371750000|2021-05-07 07:15:50|24020.01|24020.01|24020.01|24020.01|24020.01|24020.01|24020.01|24020.01|0
1620371760000|2021-05-07 07:16:00|24022.61|24022.61|24028.89|24028.89|24029.78|24029.78|24022.61|24022.61|0
1620371780000|2021-05-07 07:16:20|24024.63|24024.63|24028.89|24028.89|24028.89|24028.89|24016.1|24016.1|0
1620371790000|2021-05-07 07:16:30|24020.36|24020.36|24020.19|24020.19|24024.63|24024.63|24020.19|24020.19|0
1620371800000|2021-05-07 07:16:40|24021.08|24021.08|24014.21|24014.21|24021.08|24021.08|24014.21|24014.21|0
1620371810000|2021-05-07 07:16:50|24022.74|24022.74|24024.52|24024.52|24024.52|24024.52|24022.74|24022.74|0
1620371820000|2021-05-07 07:17:00|24015.98|24015.98|24011.72|24011.72|24020.25|24020.25|24011.72|24011.72|0
1620371830000|2021-05-07 07:17:10|24024.52|24024.52|24024.52|24024.52|24024.52|24024.52|24024.52|24024.52|0
1620371840000|2021-05-07 07:17:20|24025.4|24025.4|24024.52|24024.52|24025.4|24025.4|24024.52|24024.52|0
1620371850000|2021-05-07 07:17:30|24027.12|24027.12|24035.29|24035.29|24035.29|24035.29|24027.12|24027.12|0
1620371880000|2021-05-07 07:18:00|24036.17|24036.17|24036.17|24036.17|24036.17|24036.17|24036.17|24036.17|0
1620371890000|2021-05-07 07:18:10|24037.47|24037.47|24041.63|24041.63|24044.29|24044.29|24034.87|24034.87|0
1620371930000|2021-05-07 07:18:50|24039.86|24039.86|24065.08|24065.08|24065.08|24065.08|24039.86|24039.86|0
1620371940000|2021-05-07 07:19:00|24060.81|24060.81|24060.81|24060.81|24060.81|24060.81|24060.81|24060.81|0
1620371950000|2021-05-07 07:19:10|24064.36|24064.36|24064.36|24064.36|24064.36|24064.36|24055.83|24055.83|0
1620371970000|2021-05-07 07:19:30|24062.9|24062.9|24062.9|24062.9|24062.9|24062.9|24062.9|24062.9|0
1620371980000|2021-05-07 07:19:40|24065.5|24065.5|24065.5|24065.5|24065.5|24065.5|24065.5|24065.5|0
1620371990000|2021-05-07 07:19:50|24069.77|24069.77|24066.35|24066.35|24069.77|24069.77|24062.08|24062.08|0
1620372000000|2021-05-07 07:20:00|24063.31|24063.31|24084.64|24084.64|24093.18|24093.18|24063.31|24063.31|0
1620372010000|2021-05-07 07:20:10|24086.92|24086.92|24087.68|24087.68|24087.68|24087.68|24086.92|24086.92|0
1620372020000|2021-05-07 07:20:20|24093.89|24093.89|24093.89|24093.89|24093.89|24093.89|24092.37|24092.37|0
1620372030000|2021-05-07 07:20:30|24097.44|24097.44|24099.21|24099.21|24099.21|24099.21|24097.44|24097.44|0
1620372040000|2021-05-07 07:20:40|24101.87|24101.87|24101.87|24101.87|24101.87|24101.87|24101.87|24101.87|0
1620372090000|2021-05-07 07:21:30|24096.55|24096.55|24094.06|24094.06|24098.33|24098.33|24094.06|24094.06|0
1620372110000|2021-05-07 07:21:50|24091.4|24091.4|24091.4|24091.4|24091.4|24091.4|24091.4|24091.4|0
1620372120000|2021-05-07 07:22:00|24089.12|24089.12|24083.27|24083.27|24089.12|24089.12|24083.27|24083.27|0
1620372130000|2021-05-07 07:22:10|24081.97|24081.97|24077.1|24077.1|24089.89|24089.89|24077.1|24077.1|0
1620372140000|2021-05-07 07:22:20|24089.89|24089.89|24089.89|24089.89|24089.89|24089.89|24089.89|24089.89|0
1620372150000|2021-05-07 07:22:30|24085.63|24085.63|24085.63|24085.63|24089.89|24089.89|24085.63|24085.63|0
1620372180000|2021-05-07 07:23:00|24089.89|24089.89|24091.2|24091.2|24091.2|24091.2|24089.89|24089.89|0
1620372200000|2021-05-07 07:23:20|24086.93|24086.93|24086.93|24086.93|24086.93|24086.93|24086.93|24086.93|0
1620372240000|2021-05-07 07:24:00|24083.9|24083.9|24080.35|24080.35|24083.9|24083.9|24080.35|24080.35|0
1620372250000|2021-05-07 07:24:10|24071.81|24071.81|24072.7|24072.7|24074.48|24074.48|24071.81|24071.81|0
1620372260000|2021-05-07 07:24:20|24070.43|24070.43|24070.43|24070.43|24070.43|24070.43|24070.43|24070.43|0
1620372270000|2021-05-07 07:24:30|24068.97|24068.97|24068.97|24068.97|24068.97|24068.97|24068.97|24068.97|0
1620372290000|2021-05-07 07:24:50|24077.5|24077.5|24078.26|24078.26|24079.78|24079.78|24076.74|24076.74|0
1620372300000|2021-05-07 07:25:00|24072.05|24072.05|24058.73|24058.73|24072.05|24072.05|24055.18|24055.18|0
1620372310000|2021-05-07 07:25:10|24062.99|24062.99|24062.11|24062.11|24063.88|24063.88|24061.22|24061.22|0
1620372320000|2021-05-07 07:25:20|24049.31|24049.31|24049.31|24049.31|24049.31|24049.31|24046.71|24046.71|0
1620372330000|2021-05-07 07:25:30|24053.74|24053.74|24052.44|24052.44|24053.74|24053.74|24052.44|24052.44|0
1620372380000|2021-05-07 07:26:20|24049.78|24049.78|24049.78|24049.78|24049.78|24049.78|24049.78|24049.78|0
1620372400000|2021-05-07 07:26:40|24050.54|24050.54|24050.54|24050.54|24050.54|24050.54|24050.54|24050.54|0
1620372410000|2021-05-07 07:26:50|24047.88|24047.88|24047.88|24047.88|24047.88|24047.88|24047.88|24047.88|0
1620372420000|2021-05-07 07:27:00|24044.33|24044.33|24044.33|24044.33|24044.33|24044.33|24044.33|24044.33|0
1620372430000|2021-05-07 07:27:10|24040.06|24040.06|24044.33|24044.33|24044.33|24044.33|24040.06|24040.06|0
1620372440000|2021-05-07 07:27:20|24039.89|24039.89|24035.68|24035.68|24039.89|24039.89|24035.68|24035.68|0
1620372460000|2021-05-07 07:27:40|24036.98|24036.98|24033.19|24033.19|24037.74|24037.74|24033.19|24033.19|0
1620372470000|2021-05-07 07:27:50|24035.46|24035.46|24035.46|24035.46|24035.46|24035.46|24035.46|24035.46|0
1620372480000|2021-05-07 07:28:00|24031.56|24031.56|24031.56|24031.56|24031.56|24031.56|24031.56|24031.56|0
1620372500000|2021-05-07 07:28:20|24029.79|24029.79|24029.79|24029.79|24029.79|24029.79|24029.79|24029.79|0
1620372510000|2021-05-07 07:28:30|24026.24|24026.24|24030.67|24030.67|24031.56|24031.56|24026.24|24026.24|0
1620372530000|2021-05-07 07:28:50|24036.6|24036.6|24021.53|24021.53|24036.6|24036.6|24021.53|24021.53|0
1620372540000|2021-05-07 07:29:00|24025.8|24025.8|24036.14|24036.14|24036.14|24036.14|24025.8|24025.8|0
1620372550000|2021-05-07 07:29:10|24036.9|24036.9|24039.18|24039.18|24039.18|24039.18|24036.14|24036.14|0
1620372560000|2021-05-07 07:29:20|24039.94|24039.94|24040.7|24040.7|24040.7|24040.7|24037.66|24037.66|0
1620372590000|2021-05-07 07:29:50|24044.24|24044.24|24041.21|24041.21|24044.24|24044.24|24041.21|24041.21|0
1620372600000|2021-05-07 07:30:00|24036.94|24036.94|24038.94|24038.94|24041.21|24041.21|24036.94|24036.94|0
1620372610000|2021-05-07 07:30:10|24036.27|24036.27|24034.5|24034.5|24036.27|24036.27|24034.5|24034.5|0
1620372630000|2021-05-07 07:30:30|24036.27|24036.27|24036.27|24036.27|24040.54|24040.54|24036.27|24036.27|0
1620372660000|2021-05-07 07:31:00|24039.82|24039.82|24039.82|24039.82|24039.82|24039.82|24039.82|24039.82|0
1620372670000|2021-05-07 07:31:10|24040.71|24040.71|24040.71|24040.71|24040.71|24040.71|24040.71|24040.71|0
1620372690000|2021-05-07 07:31:30|24042.01|24042.01|24038.11|24038.11|24042.01|24042.01|24038.11|24038.11|0
1620372700000|2021-05-07 07:31:40|24039.41|24039.41|24039.41|24039.41|24039.41|24039.41|24039.41|24039.41|0
1620372710000|2021-05-07 07:31:50|24056.47|24056.47|24056.47|24056.47|24056.47|24056.47|24056.47|24056.47|0
1620372720000|2021-05-07 07:32:00|24054.96|24054.96|24056.47|24056.47|24056.47|24056.47|24054.96|24054.96|0
1620372740000|2021-05-07 07:32:20|24047.94|24047.94|24047.18|24047.18|24047.94|24047.94|24047.18|24047.18|0
1620372760000|2021-05-07 07:32:40|24048.96|24048.96|24068.85|24068.85|24068.85|24068.85|24048.96|24048.96|0
1620372770000|2021-05-07 07:32:50|24064.59|24064.59|24066.1|24066.1|24066.1|24066.1|24064.59|24064.59|0
1620372780000|2021-05-07 07:33:00|24063.44|24063.44|24063.44|24063.44|24063.44|24063.44|24063.44|24063.44|0
1620372810000|2021-05-07 07:33:30|24059.89|24059.89|24059.89|24059.89|24059.89|24059.89|24059.89|24059.89|0
1620372820000|2021-05-07 07:33:40|24063.44|24063.44|24062.61|24062.61|24065.22|24065.22|24062.61|24062.61|0
1620372830000|2021-05-07 07:33:50|24065.65|24065.65|24065.65|24065.65|24065.65|24065.65|24065.65|24065.65|0
1620372850000|2021-05-07 07:34:10|24069.91|24069.91|24069.91|24069.91|24069.91|24069.91|24069.91|24069.91|0
1620372880000|2021-05-07 07:34:40|24071.43|24071.43|24071.43|24071.43|24071.43|24071.43|24071.43|24071.43|0
1620372890000|2021-05-07 07:34:50|24067.17|24067.17|24067.17|24067.17|24067.17|24067.17|24067.17|24067.17|0
1620372910000|2021-05-07 07:35:10|24073.38|24073.38|24077.64|24077.64|24077.64|24077.64|24073.38|24073.38|0
1620372920000|2021-05-07 07:35:20|24076.13|24076.13|24076.13|24076.13|24076.13|24076.13|24076.13|24076.13|0
1620372930000|2021-05-07 07:35:30|24071.69|24071.69|24069.91|24069.91|24071.69|24071.69|24069.91|24069.91|0
1620372940000|2021-05-07 07:35:40|24067.31|24067.31|24061.53|24061.53|24067.31|24067.31|24061.53|24061.53|0
1620372970000|2021-05-07 07:36:10|24065.8|24065.8|24065.8|24065.8|24065.8|24065.8|24065.8|24065.8|0
1620373000000|2021-05-07 07:36:40|24061.53|24061.53|24061.53|24061.53|24061.53|24061.53|24061.53|24061.53|0
1620373010000|2021-05-07 07:36:50|24053.54|24053.54|24053.54|24053.54|24053.54|24053.54|24053.54|24053.54|0
1620373020000|2021-05-07 07:37:00|24055.06|24055.06|24042.26|24042.26|24055.06|24055.06|24042.26|24042.26|0
1620373090000|2021-05-07 07:38:10|24040.49|24040.49|24040.49|24040.49|24040.49|24040.49|24040.49|24040.49|0
1620373110000|2021-05-07 07:38:30|24036.59|24036.59|24040.89|24040.89|24041.91|24041.91|24036.59|24036.59|0
1620373130000|2021-05-07 07:38:50|24032.02|24032.02|24032.02|24032.02|24032.02|24032.02|24032.02|24032.02|0
1620373150000|2021-05-07 07:39:10|24036.29|24036.29|24053.35|24053.35|24053.35|24053.35|24036.29|24036.29|0
1620373170000|2021-05-07 07:39:30|24059.56|24059.56|24062.16|24062.16|24062.16|24062.16|24059.56|24059.56|0
1620373190000|2021-05-07 07:39:50|24057.9|24057.9|24057.9|24057.9|24057.9|24057.9|24053.63|24053.63|0
1620373200000|2021-05-07 07:40:00|24059.42|24059.42|24059.42|24059.42|24059.42|24059.42|24059.42|24059.42|0
1620373210000|2021-05-07 07:40:10|24056.75|24056.75|24041.29|24041.29|24056.75|24056.75|24041.29|24041.29|0
1620373220000|2021-05-07 07:40:20|24045.56|24045.56|24045.56|24045.56|24045.56|24045.56|24045.56|24045.56|0
1620373230000|2021-05-07 07:40:30|24042.65|24042.65|24042.65|24042.65|24042.65|24042.65|24042.65|24042.65|0
1620373270000|2021-05-07 07:41:10|24051.18|24051.18|24055.44|24055.44|24055.44|24055.44|24051.18|24051.18|0
1620373290000|2021-05-07 07:41:30|24054.14|24054.14|24054.14|24054.14|24054.14|24054.14|24054.14|24054.14|0
1620373300000|2021-05-07 07:41:40|24055.44|24055.44|24053.83|24053.83|24056.74|24056.74|24053.83|24053.83|0
1620373310000|2021-05-07 07:41:50|24056.49|24056.49|24056.49|24056.49|24056.49|24056.49|24056.49|24056.49|0
1620373320000|2021-05-07 07:42:00|24052.06|24052.06|24052.06|24052.06|24052.06|24052.06|24052.06|24052.06|0
1620373330000|2021-05-07 07:42:10|24053.57|24053.57|24053.57|24053.57|24053.57|24053.57|24053.57|24053.57|0
1620373350000|2021-05-07 07:42:30|24052.69|24052.69|24056.95|24056.95|24056.95|24056.95|24052.69|24052.69|0
1620373380000|2021-05-07 07:43:00|24058.25|24058.25|24058.25|24058.25|24058.25|24058.25|24058.25|24058.25|0
1620373390000|2021-05-07 07:43:10|24055.34|24055.34|24053.88|24053.88|24055.34|24055.34|24053.88|24053.88|0
1620373410000|2021-05-07 07:43:30|24054.77|24054.77|24054.77|24054.77|24054.77|24054.77|24054.77|24054.77|0
1620373420000|2021-05-07 07:43:40|24050.4|24050.4|24048.94|24048.94|24050.4|24050.4|24048.94|24048.94|0
1620373450000|2021-05-07 07:44:10|24050.46|24050.46|24050.46|24050.46|24050.46|24050.46|24050.46|24050.46|0
1620373460000|2021-05-07 07:44:20|24037.66|24037.66|24029.13|24029.13|24037.66|24037.66|24029.13|24029.13|0
1620373470000|2021-05-07 07:44:30|24041.93|24041.93|24041.93|24041.93|24041.93|24041.93|24041.93|24041.93|0
1620373490000|2021-05-07 07:44:50|24045.48|24045.48|24045.48|24045.48|24045.48|24045.48|24045.48|24045.48|0
1620373510000|2021-05-07 07:45:10|24044.59|24044.59|24049.91|24049.91|24049.91|24049.91|24044.59|24044.59|0
1620373540000|2021-05-07 07:45:40|24047.64|24047.64|24041.1|24041.1|24047.64|24047.64|24041.1|24041.1|0
1620373560000|2021-05-07 07:46:00|24041.98|24041.98|24056.57|24056.57|24059.26|24059.26|24041.98|24041.98|0
1620373600000|2021-05-07 07:46:40|24053.65|24053.65|24040.85|24040.85|24053.65|24053.65|24040.85|24040.85|0
1620373610000|2021-05-07 07:46:50|24039.97|24039.97|24038.51|24038.51|24039.97|24039.97|24038.51|24038.51|0
1620373630000|2021-05-07 07:47:10|24039.4|24039.4|24039.4|24039.4|24039.4|24039.4|24039.4|24039.4|0
1620373650000|2021-05-07 07:47:30|24037.12|24037.12|24032.86|24032.86|24037.12|24037.12|24028.59|24028.59|0
1620373660000|2021-05-07 07:47:40|24037.12|24037.12|24031.8|24031.8|24037.12|24037.12|24031.8|24031.8|0
1620373690000|2021-05-07 07:48:10|24032.69|24032.69|24035.35|24035.35|24035.35|24035.35|24032.69|24032.69|0
1620373710000|2021-05-07 07:48:30|24036.24|24036.24|24036.24|24036.24|24036.24|24036.24|24036.24|24036.24|0
1620373730000|2021-05-07 07:48:50|24037.12|24037.12|24030.71|24030.71|24037.12|24037.12|24030.71|24030.71|0
1620373740000|2021-05-07 07:49:00|24032.23|24032.23|24033.74|24033.74|24033.74|24033.74|24032.23|24032.23|0
1620373770000|2021-05-07 07:49:30|24038.01|24038.01|24033.74|24033.74|24038.01|24038.01|24033.74|24033.74|0
1620373800000|2021-05-07 07:50:00|24042.28|24042.28|24040.97|24040.97|24042.28|24042.28|24039.67|24039.67|0
1620373810000|2021-05-07 07:50:10|24038.37|24038.37|24038.37|24038.37|24038.37|24038.37|24038.37|24038.37|0
1620373860000|2021-05-07 07:51:00|24033.94|24033.94|24033.94|24033.94|24033.94|24033.94|24033.94|24033.94|0
1620373870000|2021-05-07 07:51:10|24036.21|24036.21|24036.97|24036.97|24036.97|24036.97|24036.21|24036.21|0
1620373890000|2021-05-07 07:51:30|24040.52|24040.52|24039.63|24039.63|24040.52|24040.52|24039.63|24039.63|0
1620373910000|2021-05-07 07:51:50|24035.2|24035.2|24033.42|24033.42|24035.2|24035.2|24033.42|24033.42|0
1620373920000|2021-05-07 07:52:00|24036.97|24036.97|24036.97|24036.97|24036.97|24036.97|24036.97|24036.97|0
1620373930000|2021-05-07 07:52:10|24035.2|24035.2|24026.66|24026.66|24035.2|24035.2|24026.66|24026.66|0
1620373960000|2021-05-07 07:52:40|24031.03|24031.03|24033.7|24033.7|24033.7|24033.7|24031.03|24031.03|0
1620373980000|2021-05-07 07:53:00|24034.45|24034.45|24034.45|24034.45|24034.45|24034.45|24034.45|24034.45|0
1620374020000|2021-05-07 07:53:40|24033.57|24033.57|24033.57|24033.57|24033.57|24033.57|24033.57|24033.57|0
1620374050000|2021-05-07 07:54:10|24025.04|24025.04|24025.04|24025.04|24029.3|24029.3|24025.04|24025.04|0
1620374070000|2021-05-07 07:54:30|24026.34|24026.34|24023.67|24023.67|24026.34|24026.34|24023.67|24023.67|0
1620374090000|2021-05-07 07:54:50|24022.22|24022.22|24022.22|24022.22|24022.22|24022.22|24022.22|24022.22|0
1620374110000|2021-05-07 07:55:10|24020.92|24020.92|24024.82|24024.82|24024.82|24024.82|24020.92|24020.92|0
1620374150000|2021-05-07 07:55:50|24016.29|24016.29|24023.22|24023.22|24023.22|24023.22|24016.29|24016.29|0
1620374160000|2021-05-07 07:56:00|24018.95|24018.95|24020.25|24020.25|24020.25|24020.25|24018.95|24018.95|0
1620374210000|2021-05-07 07:56:50|24017.22|24017.22|24010.98|24010.98|24017.22|24017.22|24010.98|24010.98|0
1620374220000|2021-05-07 07:57:00|24009.46|24009.46|24009.46|24009.46|24009.46|24009.46|24009.46|24009.46|0
1620374250000|2021-05-07 07:57:30|24013.01|24013.01|24013.01|24013.01|24013.01|24013.01|24013.01|24013.01|0
1620374280000|2021-05-07 07:58:00|24000.21|24000.21|24000.21|24000.21|24000.21|24000.21|24000.21|24000.21|0
1620374300000|2021-05-07 07:58:20|24017.28|24017.28|24000.21|24000.21|24017.28|24017.28|24000.21|24000.21|0
1620374310000|2021-05-07 07:58:30|24004.48|24004.48|24004.48|24004.48|24004.48|24004.48|24004.48|24004.48|0
1620374350000|2021-05-07 07:59:10|24008.74|24008.74|24006.25|24006.25|24008.74|24008.74|24000.21|24000.21|0
1620374380000|2021-05-07 07:59:40|24010.52|24010.52|24019.05|24019.05|24019.05|24019.05|24010.52|24010.52|0
1620374390000|2021-05-07 07:59:50|24010.52|24010.52|24010.52|24010.52|24010.52|24010.52|24010.52|24010.52|0
1620374410000|2021-05-07 08:00:10|24006.25|24006.25|24006.25|24006.25|24006.25|24006.25|24006.25|24006.25|0
1620374440000|2021-05-07 08:00:40|24010.52|24010.52|24010.52|24010.52|24010.52|24010.52|24010.52|24010.52|0
1620374450000|2021-05-07 08:00:50|24013.12|24013.12|24013.12|24013.12|24013.12|24013.12|24013.12|24013.12|0
1620374460000|2021-05-07 08:01:00|24015.4|24015.4|24010.09|24010.09|24015.4|24015.4|24010.09|24010.09|0
1620374470000|2021-05-07 08:01:10|24010.85|24010.85|24014.64|24014.64|24014.64|24014.64|24010.85|24010.85|0
1620374480000|2021-05-07 08:01:20|24016.41|24016.41|24016.41|24016.41|24016.41|24016.41|24016.41|24016.41|0
1620374530000|2021-05-07 08:02:10|24013.75|24013.75|24013.75|24013.75|24013.75|24013.75|24013.75|24013.75|0
1620374620000|2021-05-07 08:03:40|24011.15|24011.15|24011.15|24011.15|24011.15|24011.15|24009.85|24009.85|0
1620374660000|2021-05-07 08:04:20|24013.81|24013.81|24013.81|24013.81|24013.81|24013.81|24013.81|24013.81|0
1620374670000|2021-05-07 08:04:30|24008.74|24008.74|24014.07|24014.07|24014.07|24014.07|24008.74|24008.74|0
1620374680000|2021-05-07 08:04:40|24009.8|24009.8|24014.07|24014.07|24014.07|24014.07|24009.8|24009.8|0
1620374700000|2021-05-07 08:05:00|24015.84|24015.84|24013.97|24013.97|24015.84|24015.84|24013.97|24013.97|0
1620374710000|2021-05-07 08:05:10|24014.86|24014.86|24011.89|24011.89|24014.86|24014.86|24010.59|24010.59|0
1620374730000|2021-05-07 08:05:30|24020.43|24020.43|24023.09|24023.09|24023.09|24023.09|24020.43|24020.43|0
1620374740000|2021-05-07 08:05:40|24040.15|24040.15|24048.68|24048.68|24057.22|24057.22|24035.89|24035.89|0
1620374750000|2021-05-07 08:05:50|24044.42|24044.42|24044.42|24044.42|24044.42|24044.42|24044.42|24044.42|0
1620374760000|2021-05-07 08:06:00|24045.3|24045.3|24046.19|24046.19|24046.19|24046.19|24045.3|24045.3|0
1620374770000|2021-05-07 08:06:10|24043.53|24043.53|24042.64|24042.64|24043.53|24043.53|24042.64|24042.64|0
1620374780000|2021-05-07 08:06:20|24046.91|24046.91|24042.64|24042.64|24046.91|24046.91|24042.64|24042.64|0
1620374800000|2021-05-07 08:06:40|24043.94|24043.94|24051.75|24051.75|24051.75|24051.75|24043.94|24043.94|0
1620374820000|2021-05-07 08:07:00|24056.01|24056.01|24054.24|24054.24|24056.01|24056.01|24053.35|24053.35|0
1620374870000|2021-05-07 08:07:50|24041.44|24041.44|24041.44|24041.44|24041.44|24041.44|24041.44|24041.44|0
1620374880000|2021-05-07 08:08:00|24037.18|24037.18|24041.44|24041.44|24041.44|24041.44|24037.18|24037.18|0
1620374890000|2021-05-07 08:08:10|24045.71|24045.71|24041.92|24041.92|24045.71|24045.71|24041.92|24041.92|0
1620374900000|2021-05-07 08:08:20|24041.16|24041.16|24040.4|24040.4|24041.16|24041.16|24040.4|24040.4|0
1620374910000|2021-05-07 08:08:30|24043.06|24043.06|24044.83|24044.83|24044.83|24044.83|24041.29|24041.29|0
1620374930000|2021-05-07 08:08:50|24045.72|24045.72|24048.76|24048.76|24049.51|24049.51|24045.72|24045.72|0
1620374940000|2021-05-07 08:09:00|24053.02|24053.02|24069.57|24069.57|24069.57|24069.57|24053.02|24053.02|0
1620374960000|2021-05-07 08:09:20|24071.35|24071.35|24071.35|24071.35|24071.35|24071.35|24071.35|24071.35|0
1620374970000|2021-05-07 08:09:30|24062.82|24062.82|24062.82|24062.82|24071.35|24071.35|24062.82|24062.82|0
1620374990000|2021-05-07 08:09:50|24063.7|24063.7|24073.12|24073.12|24073.12|24073.12|24063.7|24063.7|0
1620375000000|2021-05-07 08:10:00|24074.58|24074.58|24074.58|24074.58|24074.58|24074.58|24074.58|24074.58|0
1620375010000|2021-05-07 08:10:10|24076.36|24076.36|24076.36|24076.36|24076.36|24076.36|24076.36|24076.36|0
1620375020000|2021-05-07 08:10:20|24079.02|24079.02|24079.9|24079.9|24079.9|24079.9|24079.02|24079.02|0
1620375050000|2021-05-07 08:10:50|24071.37|24071.37|24075.64|24075.64|24075.64|24075.64|24071.37|24071.37|0
1620375080000|2021-05-07 08:11:20|24074.75|24074.75|24073.86|24073.86|24074.75|24074.75|24073.86|24073.86|0
1620375100000|2021-05-07 08:11:40|24065.33|24065.33|24061.07|24061.07|24065.33|24065.33|24056.8|24056.8|0
1620375110000|2021-05-07 08:11:50|24060.18|24060.18|24057.52|24057.52|24060.18|24060.18|24057.52|24057.52|0
1620375140000|2021-05-07 08:12:20|24056.63|24056.63|24055.74|24055.74|24056.63|24056.63|24055.74|24055.74|0
1620375150000|2021-05-07 08:12:30|24052.19|24052.19|24052.19|24052.19|24052.19|24052.19|24052.19|24052.19|0
1620375160000|2021-05-07 08:12:40|24049.92|24049.92|24049.92|24049.92|24049.92|24049.92|24049.92|24049.92|0
1620375170000|2021-05-07 08:12:50|24048.62|24048.62|24048.62|24048.62|24048.62|24048.62|24048.62|24048.62|0
1620375180000|2021-05-07 08:13:00|24046.02|24046.02|24046.02|24046.02|24046.02|24046.02|24046.02|24046.02|0
1620375190000|2021-05-07 08:13:10|24050.28|24050.28|24052.88|24052.88|24057.15|24057.15|24047.32|24047.32|0
1620375210000|2021-05-07 08:13:30|24054.66|24054.66|24052|24052|24057.32|24057.32|24052|24052|0
1620375220000|2021-05-07 08:13:40|24051.11|24051.11|24051.11|24051.11|24051.11|24051.11|24051.11|24051.11|0
1620375260000|2021-05-07 08:14:20|24049.59|24049.59|24047.32|24047.32|24049.59|24049.59|24047.32|24047.32|0
1620375280000|2021-05-07 08:14:40|24048.83|24048.83|24048.83|24048.83|24048.83|24048.83|24048.83|24048.83|0
1620375290000|2021-05-07 08:14:50|24047.95|24047.95|24047.95|24047.95|24047.95|24047.95|24047.95|24047.95|0
1620375300000|2021-05-07 08:15:00|24039.41|24039.41|24047.95|24047.95|24047.95|24047.95|24039.41|24039.41|0
1620375310000|2021-05-07 08:15:10|24043.68|24043.68|24043.68|24043.68|24043.68|24043.68|24043.68|24043.68|0
1620375330000|2021-05-07 08:15:30|24047.23|24047.23|24049.89|24049.89|24049.89|24049.89|24047.23|24047.23|0
1620375340000|2021-05-07 08:15:40|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|0
1620375350000|2021-05-07 08:15:50|24045.45|24045.45|24044.57|24044.57|24045.45|24045.45|24044.57|24044.57|0
1620375370000|2021-05-07 08:16:10|24048.83|24048.83|24048.83|24048.83|24048.83|24048.83|24048.83|24048.83|0
1620375410000|2021-05-07 08:16:50|24046.17|24046.17|24046.17|24046.17|24046.17|24046.17|24046.17|24046.17|0
1620375420000|2021-05-07 08:17:00|24044.71|24044.71|24044.71|24044.71|24044.71|24044.71|24044.71|24044.71|0
1620375440000|2021-05-07 08:17:20|24043.2|24043.2|24043.2|24043.2|24043.2|24043.2|24043.2|24043.2|0
1620375480000|2021-05-07 08:18:00|24044.08|24044.08|24044.08|24044.08|24044.08|24044.08|24044.08|24044.08|0
1620375500000|2021-05-07 08:18:20|24048.35|24048.35|24044.84|24044.84|24049.11|24049.11|24044.84|24044.84|0
1620375510000|2021-05-07 08:18:30|24043.07|24043.07|24043.07|24043.07|24043.07|24043.07|24043.07|24043.07|0
1620375560000|2021-05-07 08:19:20|24037.74|24037.74|24029.21|24029.21|24037.74|24037.74|24029.21|24029.21|0
1620375580000|2021-05-07 08:19:40|24030.1|24030.1|24029.21|24029.21|24030.1|24030.1|24029.21|24029.21|0
1620375600000|2021-05-07 08:20:00|24030.51|24030.51|24030.51|24030.51|24030.51|24030.51|24030.51|24030.51|0
1620375650000|2021-05-07 08:20:50|24023.42|24023.42|24024.3|24024.3|24024.3|24024.3|24023.42|24023.42|0
1620375710000|2021-05-07 08:21:50|24032.83|24032.83|24032.83|24032.83|24032.83|24032.83|24032.83|24032.83|0
1620375730000|2021-05-07 08:22:10|24036.74|24036.74|24036.74|24036.74|24036.74|24036.74|24036.74|24036.74|0
1620375760000|2021-05-07 08:22:40|24034.08|24034.08|24037.62|24037.62|24037.62|24037.62|24034.08|24034.08|0
1620375810000|2021-05-07 08:23:30|24033.36|24033.36|24033.36|24033.36|24033.36|24033.36|24033.36|24033.36|0
1620375860000|2021-05-07 08:24:20|24032.47|24032.47|24033.36|24033.36|24033.36|24033.36|24032.47|24032.47|0
1620375870000|2021-05-07 08:24:30|24030.76|24030.76|24026.85|24026.85|24030.76|24030.76|24025.55|24025.55|0
1620375880000|2021-05-07 08:24:40|24028.63|24028.63|24029.52|24029.52|24033.78|24033.78|24028.63|24028.63|0
1620375920000|2021-05-07 08:25:20|24028|24028|24028|24028|24028|24028|24028|24028|0
1620375950000|2021-05-07 08:25:50|24029.3|24029.3|24030.06|24030.06|24030.06|24030.06|24029.3|24029.3|0
1620375960000|2021-05-07 08:26:00|24030.82|24030.82|24030.82|24030.82|24030.82|24030.82|24030.82|24030.82|0
1620375970000|2021-05-07 08:26:10|24043.61|24043.61|24042.73|24042.73|24043.61|24043.61|24042.73|24042.73|0
1620376060000|2021-05-07 08:27:40|24043.49|24043.49|24048.51|24048.51|24048.51|24048.51|24043.49|24043.49|0
1620376070000|2021-05-07 08:27:50|24049.4|24049.4|24049.4|24049.4|24053.66|24053.66|24049.4|24049.4|0
1620376140000|2021-05-07 08:29:00|24045.13|24045.13|24045.13|24045.13|24045.13|24045.13|24045.13|24045.13|0
1620376150000|2021-05-07 08:29:10|24049.4|24049.4|24053.66|24053.66|24053.66|24053.66|24045.13|24045.13|0
1620376160000|2021-05-07 08:29:20|24054.55|24054.55|24054.55|24054.55|24054.55|24054.55|24054.55|24054.55|0
1620376170000|2021-05-07 08:29:30|24055.44|24055.44|24056.2|24056.2|24056.2|24056.2|24055.44|24055.44|0
1620376200000|2021-05-07 08:30:00|24052.29|24052.29|24050.99|24050.99|24052.29|24052.29|24046.73|24046.73|0
1620376210000|2021-05-07 08:30:10|24046.73|24046.73|24046.73|24046.73|24046.73|24046.73|24046.73|24046.73|0
1620376260000|2021-05-07 08:31:00|24053.23|24053.23|24055.83|24055.83|24055.83|24055.83|24053.23|24053.23|0
1620376290000|2021-05-07 08:31:30|24057.13|24057.13|24062.65|24062.65|24062.65|24062.65|24057.13|24057.13|0
1620376320000|2021-05-07 08:32:00|24058.38|24058.38|24058.38|24058.38|24058.38|24058.38|24058.38|24058.38|0
1620376330000|2021-05-07 08:32:10|24059.68|24059.68|24060.23|24060.23|24060.98|24060.98|24059.68|24059.68|0
1620376340000|2021-05-07 08:32:20|24060.98|24060.98|24060.98|24060.98|24060.98|24060.98|24060.98|24060.98|0
1620376350000|2021-05-07 08:32:30|24060.51|24060.51|24075.79|24075.79|24075.79|24075.79|24060.51|24060.51|0
1620376360000|2021-05-07 08:32:40|24077.3|24077.3|24072.93|24072.93|24077.3|24077.3|24072.93|24072.93|0
1620376380000|2021-05-07 08:33:00|24071.63|24071.63|24075.53|24075.53|24075.53|24075.53|24071.63|24071.63|0
1620376390000|2021-05-07 08:33:10|24078.14|24078.14|24078.14|24078.14|24078.14|24078.14|24078.14|24078.14|0
1620376400000|2021-05-07 08:33:20|24071.63|24071.63|24071.63|24071.63|24071.63|24071.63|24071.63|24071.63|0
1620376430000|2021-05-07 08:33:50|24062.76|24062.76|24062.76|24062.76|24062.76|24062.76|24062.76|24062.76|0
1620376440000|2021-05-07 08:34:00|24061.24|24061.24|24059.72|24059.72|24061.24|24061.24|24059.72|24059.72|0
1620376460000|2021-05-07 08:34:20|24058.84|24058.84|24058.84|24058.84|24058.84|24058.84|24058.84|24058.84|0
1620376470000|2021-05-07 08:34:30|24041.77|24041.77|24054.57|24054.57|24054.57|24054.57|24041.77|24041.77|0
1620376480000|2021-05-07 08:34:40|24051.91|24051.91|24057.06|24057.06|24061.33|24061.33|24051.91|24051.91|0
1620376490000|2021-05-07 08:34:50|24056.18|24056.18|24055.29|24055.29|24056.18|24056.18|24055.29|24055.29|0
1620376510000|2021-05-07 08:35:10|24056.18|24056.18|24057.06|24057.06|24057.06|24057.06|24056.18|24056.18|0
1620376530000|2021-05-07 08:35:30|24056.18|24056.18|24057.48|24057.48|24057.48|24057.48|24056.18|24056.18|0
1620376560000|2021-05-07 08:36:00|24061.74|24061.74|24057.48|24057.48|24061.74|24061.74|24057.48|24057.48|0
1620376590000|2021-05-07 08:36:30|24056.02|24056.02|24051.75|24051.75|24056.02|24056.02|24051.75|24051.75|0
1620376600000|2021-05-07 08:36:40|24050.24|24050.24|24050.24|24050.24|24050.24|24050.24|24050.24|24050.24|0
1620376610000|2021-05-07 08:36:50|24051.54|24051.54|24051.54|24051.54|24051.54|24051.54|24051.54|24051.54|0
1620376620000|2021-05-07 08:37:00|24050.24|24050.24|24054.5|24054.5|24054.5|24054.5|24050.24|24050.24|0
1620376650000|2021-05-07 08:37:30|24051.9|24051.9|24051.9|24051.9|24051.9|24051.9|24051.9|24051.9|0
1620376670000|2021-05-07 08:37:50|24050.38|24050.38|24052.54|24052.54|24052.54|24052.54|24049.63|24049.63|0
1620376690000|2021-05-07 08:38:10|24051.08|24051.08|24048.17|24048.17|24051.08|24051.08|24048.17|24048.17|0
1620376740000|2021-05-07 08:39:00|24049.69|24049.69|24051.75|24051.75|24051.75|24051.75|24049.69|24049.69|0
1620376850000|2021-05-07 08:40:50|24050.44|24050.44|24046.54|24046.54|24050.44|24050.44|24046.54|24046.54|0
1620376890000|2021-05-07 08:41:30|24049.92|24049.92|24049.92|24049.92|24049.92|24049.92|24049.92|24049.92|0
1620376900000|2021-05-07 08:41:40|24052.52|24052.52|24052.52|24052.52|24052.52|24052.52|24052.52|24052.52|0
1620376920000|2021-05-07 08:42:00|24053.41|24053.41|24056.96|24056.96|24057.85|24057.85|24053.41|24053.41|0
1620376930000|2021-05-07 08:42:10|24061.22|24061.22|24061.22|24061.22|24061.22|24061.22|24061.22|24061.22|0
1620376940000|2021-05-07 08:42:20|24065.49|24065.49|24069.76|24069.76|24074.02|24074.02|24065.49|24065.49|0
1620376950000|2021-05-07 08:42:30|24074.02|24074.02|24074.02|24074.02|24078.29|24078.29|24074.02|24074.02|0
1620376960000|2021-05-07 08:42:40|24078.29|24078.29|24078.29|24078.29|24078.29|24078.29|24078.29|24078.29|0
1620376970000|2021-05-07 08:42:50|24082.55|24082.55|24078.29|24078.29|24082.55|24082.55|24078.29|24078.29|0
1620376990000|2021-05-07 08:43:10|24081.2|24081.2|24081.2|24081.2|24081.2|24081.2|24081.2|24081.2|0
1620377020000|2021-05-07 08:43:40|24081.96|24081.96|24081.96|24081.96|24081.96|24081.96|24081.96|24081.96|0
1620377030000|2021-05-07 08:43:50|24084.24|24084.24|24084.24|24084.24|24084.24|24084.24|24084.24|24084.24|0
1620377040000|2021-05-07 08:44:00|24082.78|24082.78|24072.73|24072.73|24082.78|24082.78|24072.73|24072.73|0
1620377050000|2021-05-07 08:44:10|24070.96|24070.96|24070.96|24070.96|24070.96|24070.96|24070.96|24070.96|0
1620377060000|2021-05-07 08:44:20|24066.69|24066.69|24066.69|24066.69|24066.69|24066.69|24062.42|24062.42|0
1620377110000|2021-05-07 08:45:10|24065.39|24065.39|24068.9|24068.9|24068.9|24068.9|24063.11|24063.11|0
1620377120000|2021-05-07 08:45:20|24068.14|24068.14|24069.65|24069.65|24069.65|24069.65|24068.14|24068.14|0
1620377130000|2021-05-07 08:45:30|24068.77|24068.77|24068.77|24068.77|24068.77|24068.77|24068.77|24068.77|0
1620377150000|2021-05-07 08:45:50|24070.07|24070.07|24064.5|24064.5|24070.07|24070.07|24064.5|24064.5|0
1620377160000|2021-05-07 08:46:00|24065.8|24065.8|24065.8|24065.8|24065.8|24065.8|24065.8|24065.8|0
1620377170000|2021-05-07 08:46:10|24061.54|24061.54|24062.84|24062.84|24064.14|24064.14|24061.54|24061.54|0
1620377180000|2021-05-07 08:46:20|24064.14|24064.14|24064.68|24064.68|24065.44|24065.44|24064.14|24064.14|0
1620377190000|2021-05-07 08:46:30|24067.34|24067.34|24083.47|24083.47|24083.47|24083.47|24067.34|24067.34|0
1620377210000|2021-05-07 08:46:50|24079.04|24079.04|24079.04|24079.04|24079.04|24079.04|24079.04|24079.04|0
1620377230000|2021-05-07 08:47:10|24087.57|24087.57|24087.57|24087.57|24087.57|24087.57|24087.57|24087.57|0
1620377290000|2021-05-07 08:48:10|24089.03|24089.03|24095.95|24095.95|24095.95|24095.95|24089.03|24089.03|0
1620377320000|2021-05-07 08:48:40|24091.69|24091.69|24091.69|24091.69|24091.69|24091.69|24091.69|24091.69|0
1620377360000|2021-05-07 08:49:20|24092.99|24092.99|24097.25|24097.25|24101.52|24101.52|24092.99|24092.99|0
1620377370000|2021-05-07 08:49:30|24101.52|24101.52|24101.52|24101.52|24101.52|24101.52|24101.52|24101.52|0
1620377420000|2021-05-07 08:50:20|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|0
1620377460000|2021-05-07 08:51:00|24094.76|24094.76|24099.03|24099.03|24099.03|24099.03|24094.76|24094.76|0
1620377490000|2021-05-07 08:51:30|24101.69|24101.69|24101.69|24101.69|24101.69|24101.69|24101.69|24101.69|0
1620377510000|2021-05-07 08:51:50|24103.15|24103.15|24103.15|24103.15|24103.15|24103.15|24103.15|24103.15|0
1620377520000|2021-05-07 08:52:00|24102.26|24102.26|24099.6|24099.6|24102.26|24102.26|24099.6|24099.6|0
1620377530000|2021-05-07 08:52:10|24088.46|24088.46|24089.22|24089.22|24089.22|24089.22|24088.46|24088.46|0
1620377540000|2021-05-07 08:52:20|24084.96|24084.96|24084.96|24084.96|24084.96|24084.96|24084.96|24084.96|0
1620377550000|2021-05-07 08:52:30|24085.72|24085.72|24085.72|24085.72|24085.72|24085.72|24085.72|24085.72|0
1620377570000|2021-05-07 08:52:50|24087.02|24087.02|24087.02|24087.02|24087.02|24087.02|24087.02|24087.02|0
1620377620000|2021-05-07 08:53:40|24081.81|24081.81|24085.72|24085.72|24085.72|24085.72|24081.81|24081.81|0
1620377640000|2021-05-07 08:54:00|24081.28|24081.28|24082.17|24082.17|24082.17|24082.17|24081.28|24081.28|0
1620377650000|2021-05-07 08:54:10|24080.87|24080.87|24080.87|24080.87|24080.87|24080.87|24080.87|24080.87|0
1620377680000|2021-05-07 08:54:40|24082.17|24082.17|24084.77|24084.77|24084.77|24084.77|24082.17|24082.17|0
1620377710000|2021-05-07 08:55:10|24083.88|24083.88|24083.88|24083.88|24088.15|24088.15|24083.88|24083.88|0
1620377740000|2021-05-07 08:55:40|24078.68|24078.68|24078.68|24078.68|24078.68|24078.68|24078.68|24078.68|0
1620377800000|2021-05-07 08:56:40|24074.41|24074.41|24070.15|24070.15|24074.41|24074.41|24070.15|24070.15|0
1620377820000|2021-05-07 08:57:00|24064.82|24064.82|24064.82|24064.82|24064.82|24064.82|24064.82|24064.82|0
1620377860000|2021-05-07 08:57:40|24067.42|24067.42|24067.42|24067.42|24067.42|24067.42|24067.42|24067.42|0
1620377870000|2021-05-07 08:57:50|24070.09|24070.09|24070.09|24070.09|24070.09|24070.09|24070.09|24070.09|0
1620377890000|2021-05-07 08:58:10|24070.97|24070.97|24070.97|24070.97|24070.97|24070.97|24070.97|24070.97|0
1620377930000|2021-05-07 08:58:50|24068.37|24068.37|24068.37|24068.37|24068.37|24068.37|24068.37|24068.37|0
1620377950000|2021-05-07 08:59:10|24066.1|24066.1|24065.34|24065.34|24066.1|24066.1|24065.34|24065.34|0
1620377960000|2021-05-07 08:59:20|24066.1|24066.1|24065.34|24065.34|24066.1|24066.1|24065.34|24065.34|0
1620377970000|2021-05-07 08:59:30|24064.58|24064.58|24062.17|24062.17|24064.58|24064.58|24062.17|24062.17|0
1620378000000|2021-05-07 09:00:00|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|0
1620378010000|2021-05-07 09:00:10|24062.17|24062.17|24062.17|24062.17|24062.17|24062.17|24062.17|24062.17|0
1620378050000|2021-05-07 09:00:50|24063.48|24063.48|24063.48|24063.48|24063.48|24063.48|24063.48|24063.48|0
1620378080000|2021-05-07 09:01:20|24064.78|24064.78|24067.05|24067.05|24067.05|24067.05|24064.02|24064.02|0
1620378090000|2021-05-07 09:01:30|24071.32|24071.32|24067.05|24067.05|24071.32|24071.32|24067.05|24067.05|0
1620378100000|2021-05-07 09:01:40|24065.75|24065.75|24063.48|24063.48|24065.75|24065.75|24063.48|24063.48|0
1620378110000|2021-05-07 09:01:50|24061.96|24061.96|24066.39|24066.39|24066.39|24066.39|24061.96|24061.96|0
1620378120000|2021-05-07 09:02:00|24068.17|24068.17|24068.17|24068.17|24068.17|24068.17|24068.17|24068.17|0
1620378130000|2021-05-07 09:02:10|24070.44|24070.44|24070.44|24070.44|24070.44|24070.44|24070.44|24070.44|0
1620378150000|2021-05-07 09:02:30|24072.22|24072.22|24072.22|24072.22|24072.22|24072.22|24072.22|24072.22|0
1620378160000|2021-05-07 09:02:40|24080.75|24080.75|24085.02|24085.02|24085.02|24085.02|24076.49|24076.49|0
1620378190000|2021-05-07 09:03:10|24089.28|24089.28|24084.91|24084.91|24089.28|24089.28|24084.91|24084.91|0
1620378200000|2021-05-07 09:03:20|24093.44|24093.44|24084.91|24084.91|24093.44|24093.44|24084.91|24084.91|0
1620378220000|2021-05-07 09:03:40|24081.12|24081.12|24081.12|24081.12|24081.12|24081.12|24081.12|24081.12|0
1620378230000|2021-05-07 09:03:50|24081.88|24081.88|24081.88|24081.88|24081.88|24081.88|24081.88|24081.88|0
1620378240000|2021-05-07 09:04:00|24082.64|24082.64|24078.37|24078.37|24082.64|24082.64|24078.37|24078.37|0
1620378250000|2021-05-07 09:04:10|24077.48|24077.48|24077.48|24077.48|24077.48|24077.48|24077.48|24077.48|0
1620378260000|2021-05-07 09:04:20|24076.03|24076.03|24076.03|24076.03|24076.03|24076.03|24076.03|24076.03|0
1620378270000|2021-05-07 09:04:30|24075.14|24075.14|24075.14|24075.14|24075.14|24075.14|24075.14|24075.14|0
1620378290000|2021-05-07 09:04:50|24072.48|24072.48|24072.48|24072.48|24072.48|24072.48|24072.48|24072.48|0
1620378310000|2021-05-07 09:05:10|24070.7|24070.7|24070.7|24070.7|24070.7|24070.7|24070.7|24070.7|0
1620378340000|2021-05-07 09:05:40|24068.93|24068.93|24072.83|24072.83|24072.83|24072.83|24068.93|24068.93|0
1620378370000|2021-05-07 09:06:10|24077.1|24077.1|24077.1|24077.1|24077.1|24077.1|24077.1|24077.1|0
1620378440000|2021-05-07 09:07:20|24072.83|24072.83|24072.83|24072.83|24072.83|24072.83|24072.83|24072.83|0
1620378460000|2021-05-07 09:07:40|24068.57|24068.57|24064.3|24064.3|24068.57|24068.57|24064.3|24064.3|0
1620378490000|2021-05-07 09:08:10|24072.83|24072.83|24076.38|24076.38|24076.38|24076.38|24072.83|24072.83|0
1620378510000|2021-05-07 09:08:30|24080.65|24080.65|24080.65|24080.65|24080.65|24080.65|24080.65|24080.65|0
1620378520000|2021-05-07 09:08:40|24084.91|24084.91|24080.65|24080.65|24084.91|24084.91|24080.65|24080.65|0
1620378530000|2021-05-07 09:08:50|24078.87|24078.87|24078.87|24078.87|24078.87|24078.87|24078.87|24078.87|0
1620378540000|2021-05-07 09:09:00|24082.42|24082.42|24090.11|24090.11|24090.11|24090.11|24082.42|24082.42|0
1620378550000|2021-05-07 09:09:10|24085.84|24085.84|24089.63|24089.63|24089.63|24089.63|24085.84|24085.84|0
1620378560000|2021-05-07 09:09:20|24088.18|24088.18|24088.18|24088.18|24088.18|24088.18|24088.18|24088.18|0
1620378570000|2021-05-07 09:09:30|24085.14|24085.14|24084.38|24084.38|24085.14|24085.14|24084.38|24084.38|0
1620378580000|2021-05-07 09:09:40|24092.92|24092.92|24092.92|24092.92|24092.92|24092.92|24092.92|24092.92|0
1620378590000|2021-05-07 09:09:50|24090|24090|24090|24090|24090|24090|24090|24090|0
1620378600000|2021-05-07 09:10:00|24090.89|24090.89|24090.89|24090.89|24090.89|24090.89|24090.89|24090.89|0
1620378610000|2021-05-07 09:10:10|24095.16|24095.16|24092.49|24092.49|24095.16|24095.16|24092.49|24092.49|0
1620378620000|2021-05-07 09:10:20|24091.19|24091.19|24091.19|24091.19|24091.19|24091.19|24091.19|24091.19|0
1620378640000|2021-05-07 09:10:40|24082.66|24082.66|24082.66|24082.66|24082.66|24082.66|24082.66|24082.66|0
1620378650000|2021-05-07 09:10:50|24078.76|24078.76|24078.76|24078.76|24078.76|24078.76|24078.76|24078.76|0
1620378660000|2021-05-07 09:11:00|24077.46|24077.46|24077.46|24077.46|24077.46|24077.46|24077.46|24077.46|0
1620378690000|2021-05-07 09:11:30|24076.16|24076.16|24076.16|24076.16|24076.16|24076.16|24076.16|24076.16|0
1620378730000|2021-05-07 09:12:10|24077.05|24077.05|24079.23|24079.23|24079.23|24079.23|24077.05|24077.05|0
1620378740000|2021-05-07 09:12:20|24076.63|24076.63|24075.33|24075.33|24076.63|24076.63|24075.33|24075.33|0
1620378780000|2021-05-07 09:13:00|24072.67|24072.67|24072.67|24072.67|24072.67|24072.67|24072.67|24072.67|0
1620378800000|2021-05-07 09:13:20|24075.33|24075.33|24079.77|24079.77|24079.77|24079.77|24075.33|24075.33|0
1620378840000|2021-05-07 09:14:00|24088.3|24088.3|24088.3|24088.3|24088.3|24088.3|24088.3|24088.3|0
1620378850000|2021-05-07 09:14:10|24092.2|24092.2|24096.1|24096.1|24096.1|24096.1|24092.2|24092.2|0
1620378860000|2021-05-07 09:14:20|24099.65|24099.65|24103.92|24103.92|24103.92|24103.92|24099.65|24099.65|0
1620378870000|2021-05-07 09:14:30|24099.65|24099.65|24103.92|24103.92|24103.92|24103.92|24099.65|24099.65|0
1620378880000|2021-05-07 09:14:40|24105.69|24105.69|24105.69|24105.69|24105.69|24105.69|24105.69|24105.69|0
1620378890000|2021-05-07 09:14:50|24106.99|24106.99|24111.26|24111.26|24111.26|24111.26|24106.99|24106.99|0
1620378900000|2021-05-07 09:15:00|24112.56|24112.56|24114.08|24114.08|24114.08|24114.08|24112.56|24112.56|0
1620378930000|2021-05-07 09:15:30|24115.85|24115.85|24119.14|24119.14|24119.14|24119.14|24115.85|24115.85|0
1620378950000|2021-05-07 09:15:50|24121.75|24121.75|24121.75|24121.75|24121.75|24121.75|24121.75|24121.75|0
1620378960000|2021-05-07 09:16:00|24117.48|24117.48|24117.48|24117.48|24117.48|24117.48|24117.48|24117.48|0
1620378970000|2021-05-07 09:16:10|24113.21|24113.21|24113.21|24113.21|24113.21|24113.21|24113.21|24113.21|0
1620379000000|2021-05-07 09:16:40|24117.48|24117.48|24117.48|24117.48|24117.48|24117.48|24117.48|24117.48|0
1620379010000|2021-05-07 09:16:50|24116.18|24116.18|24116.31|24116.31|24116.31|24116.31|24116.18|24116.18|0
1620379030000|2021-05-07 09:17:10|24117.07|24117.07|24122.09|24122.09|24122.09|24122.09|24117.07|24117.07|0
1620379040000|2021-05-07 09:17:20|24124.75|24124.75|24124.75|24124.75|24124.75|24124.75|24124.75|24124.75|0
1620379090000|2021-05-07 09:18:10|24122.98|24122.98|24117.65|24117.65|24122.98|24122.98|24117.65|24117.65|0
1620379100000|2021-05-07 09:18:20|24111.5|24111.5|24113.28|24113.28|24113.28|24113.28|24111.5|24111.5|0
1620379110000|2021-05-07 09:18:30|24114.58|24114.58|24114.58|24114.58|24114.58|24114.58|24114.58|24114.58|0
1620379120000|2021-05-07 09:18:40|24106.05|24106.05|24101.78|24101.78|24106.05|24106.05|24101.78|24101.78|0
1620379160000|2021-05-07 09:19:20|24106.05|24106.05|24111.11|24111.11|24111.87|24111.87|24106.05|24106.05|0
1620379170000|2021-05-07 09:19:30|24111.87|24111.87|24111.87|24111.87|24111.87|24111.87|24111.87|24111.87|0
1620379290000|2021-05-07 09:21:30|24110.35|24110.35|24109.85|24109.85|24111.37|24111.37|24109.6|24109.6|0
1620379320000|2021-05-07 09:22:00|24110.74|24110.74|24110.74|24110.74|24110.74|24110.74|24110.74|24110.74|0
1620379350000|2021-05-07 09:22:30|24107.19|24107.19|24108.08|24108.08|24108.08|24108.08|24107.19|24107.19|0
1620379360000|2021-05-07 09:22:40|24109.38|24109.38|24109.38|24109.38|24109.38|24109.38|24109.38|24109.38|0
1620379380000|2021-05-07 09:23:00|24110.68|24110.68|24106.41|24106.41|24110.68|24110.68|24105.11|24105.11|0
1620379390000|2021-05-07 09:23:10|24102.15|24102.15|24095.28|24095.28|24102.15|24102.15|24091.02|24091.02|0
1620379400000|2021-05-07 09:23:20|24097.88|24097.88|24098.25|24098.25|24100.85|24100.85|24096.58|24096.58|0
1620379410000|2021-05-07 09:23:30|24096.47|24096.47|24096.47|24096.47|24096.47|24096.47|24096.47|24096.47|0
1620379440000|2021-05-07 09:24:00|24095.58|24095.58|24092.92|24092.92|24095.58|24095.58|24092.92|24092.92|0
1620379460000|2021-05-07 09:24:20|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|0
1620379470000|2021-05-07 09:24:30|24098.08|24098.08|24098.08|24098.08|24098.08|24098.08|24098.08|24098.08|0
1620379490000|2021-05-07 09:24:50|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|0
1620379500000|2021-05-07 09:25:00|24101.61|24101.61|24112.38|24112.38|24112.38|24112.38|24101.61|24101.61|0
1620379510000|2021-05-07 09:25:10|24113.69|24113.69|24112.38|24112.38|24113.69|24113.69|24109.78|24109.78|0
1620379540000|2021-05-07 09:25:40|24111.5|24111.5|24116.65|24116.65|24116.65|24116.65|24111.5|24111.5|0
1620379550000|2021-05-07 09:25:50|24120.92|24120.92|24116.65|24116.65|24120.92|24120.92|24116.65|24116.65|0
1620379560000|2021-05-07 09:26:00|24117.41|24117.41|24121.67|24121.67|24121.67|24121.67|24113.14|24113.14|0
1620379570000|2021-05-07 09:26:10|24126.11|24126.11|24127|24127|24127|24127|24126.11|24126.11|0
1620379590000|2021-05-07 09:26:30|24122.73|24122.73|24135.53|24135.53|24135.53|24135.53|24122.73|24122.73|0
1620379600000|2021-05-07 09:26:40|24136.83|24136.83|24150.93|24150.93|24155.2|24155.2|24136.83|24136.83|0
1620379610000|2021-05-07 09:26:50|24148.33|24148.33|24148.33|24148.33|24148.33|24148.33|24148.33|24148.33|0
1620379620000|2021-05-07 09:27:00|24156.86|24156.86|24156.86|24156.86|24156.86|24156.86|24156.86|24156.86|0
1620379640000|2021-05-07 09:27:20|24165.39|24165.39|24165.39|24165.39|24165.39|24165.39|24165.39|24165.39|0
1620379650000|2021-05-07 09:27:30|24169.66|24169.66|24167|24167|24169.66|24169.66|24167|24167|0
1620379660000|2021-05-07 09:27:40|24171.26|24171.26|24171.26|24171.26|24171.26|24171.26|24171.26|24171.26|0
1620379670000|2021-05-07 09:27:50|24173.04|24173.04|24173.04|24173.04|24173.04|24173.04|24173.04|24173.04|0
1620379680000|2021-05-07 09:28:00|24177.3|24177.3|24173.04|24173.04|24177.3|24177.3|24173.04|24173.04|0
1620379710000|2021-05-07 09:28:30|24185.83|24185.83|24188.43|24188.43|24188.43|24188.43|24185.83|24185.83|0
1620379750000|2021-05-07 09:29:10|24187.13|24187.13|24187.13|24187.13|24187.13|24187.13|24187.13|24187.13|0
1620379760000|2021-05-07 09:29:20|24181.93|24181.93|24186.2|24186.2|24186.2|24186.2|24181.93|24181.93|0
1620379770000|2021-05-07 09:29:30|24187.5|24187.5|24187.5|24187.5|24187.5|24187.5|24187.5|24187.5|0
1620379780000|2021-05-07 09:29:40|24190.41|24190.41|24190.41|24190.41|24190.41|24190.41|24190.41|24190.41|0
1620379800000|2021-05-07 09:30:00|24187.75|24187.75|24187.75|24187.75|24187.75|24187.75|24187.75|24187.75|0
1620379820000|2021-05-07 09:30:20|24192.02|24192.02|24192.02|24192.02|24192.02|24192.02|24192.02|24192.02|0
1620379860000|2021-05-07 09:31:00|24192.77|24192.77|24192.77|24192.77|24192.77|24192.77|24192.77|24192.77|0
1620379870000|2021-05-07 09:31:10|24195.44|24195.44|24195.44|24195.44|24195.44|24195.44|24195.44|24195.44|0
1620379880000|2021-05-07 09:31:20|24193.92|24193.92|24193.16|24193.16|24193.92|24193.92|24193.16|24193.16|0
1620379890000|2021-05-07 09:31:30|24197.43|24197.43|24201.33|24201.33|24201.33|24201.33|24197.43|24197.43|0
1620379940000|2021-05-07 09:32:20|24202.09|24202.09|24202.09|24202.09|24202.09|24202.09|24202.09|24202.09|0
1620379950000|2021-05-07 09:32:30|24206.35|24206.35|24219.15|24219.15|24219.15|24219.15|24206.35|24206.35|0
1620379960000|2021-05-07 09:32:40|24209.32|24209.32|24209.32|24209.32|24209.32|24209.32|24209.32|24209.32|0
1620379970000|2021-05-07 09:32:50|24196.52|24196.52|24196.52|24196.52|24196.52|24196.52|24192.25|24192.25|0
1620379980000|2021-05-07 09:33:00|24192.62|24192.62|24196.88|24196.88|24196.88|24196.88|24192.62|24192.62|0
1620379990000|2021-05-07 09:33:10|24196.13|24196.13|24196.88|24196.88|24196.88|24196.88|24196.13|24196.13|0
1620380000000|2021-05-07 09:33:20|24197.77|24197.77|24197.77|24197.77|24197.77|24197.77|24193.5|24193.5|0
1620380020000|2021-05-07 09:33:40|24196.88|24196.88|24193.39|24193.39|24196.88|24196.88|24193.39|24193.39|0
1620380030000|2021-05-07 09:33:50|24194.7|24194.7|24194.7|24194.7|24194.7|24194.7|24194.7|24194.7|0
1620380060000|2021-05-07 09:34:20|24193.81|24193.81|24193.81|24193.81|24193.81|24193.81|24193.81|24193.81|0
1620380070000|2021-05-07 09:34:30|24189.54|24189.54|24189.54|24189.54|24193.81|24193.81|24189.54|24189.54|0
1620380090000|2021-05-07 09:34:50|24190.3|24190.3|24188.78|24188.78|24190.3|24190.3|24188.78|24188.78|0
1620380110000|2021-05-07 09:35:10|24180.25|24180.25|24179.19|24179.19|24181.86|24181.86|24179.19|24179.19|0
1620380120000|2021-05-07 09:35:20|24178.31|24178.31|24169.52|24169.52|24178.31|24178.31|24169.52|24169.52|0
1620380140000|2021-05-07 09:35:40|24170.41|24170.41|24167.91|24167.91|24172.18|24172.18|24167.91|24167.91|0
1620380150000|2021-05-07 09:35:50|24168.8|24168.8|24168.8|24168.8|24168.8|24168.8|24168.8|24168.8|0
1620380160000|2021-05-07 09:36:00|24173.07|24173.07|24173.95|24173.95|24173.95|24173.95|24173.07|24173.07|0
1620380170000|2021-05-07 09:36:10|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|0
1620380200000|2021-05-07 09:36:40|24174.67|24174.67|24174.67|24174.67|24174.67|24174.67|24174.67|24174.67|0
1620380210000|2021-05-07 09:36:50|24172.9|24172.9|24173.78|24173.78|24173.78|24173.78|24172.9|24172.9|0
1620380220000|2021-05-07 09:37:00|24172.9|24172.9|24172.9|24172.9|24172.9|24172.9|24172.9|24172.9|0
1620380230000|2021-05-07 09:37:10|24173.78|24173.78|24173.78|24173.78|24173.78|24173.78|24173.78|24173.78|0
1620380250000|2021-05-07 09:37:30|24171.18|24171.18|24171.18|24171.18|24171.18|24171.18|24171.18|24171.18|0
1620380260000|2021-05-07 09:37:40|24162.65|24162.65|24161.35|24161.35|24162.65|24162.65|24161.35|24161.35|0
1620380270000|2021-05-07 09:37:50|24157.08|24157.08|24157.08|24157.08|24157.08|24157.08|24157.08|24157.08|0
1620380280000|2021-05-07 09:38:00|24158.86|24158.86|24158.86|24158.86|24158.86|24158.86|24158.86|24158.86|0
1620380310000|2021-05-07 09:38:30|24161.89|24161.89|24162.65|24162.65|24162.65|24162.65|24161.89|24161.89|0
1620380350000|2021-05-07 09:39:10|24166.44|24166.44|24169.74|24169.74|24173.53|24173.53|24166.44|24166.44|0
1620380360000|2021-05-07 09:39:20|24168.22|24168.22|24171.25|24171.25|24171.25|24171.25|24166.7|24166.7|0
1620380370000|2021-05-07 09:39:30|24172.01|24172.01|24188.1|24188.1|24188.1|24188.1|24172.01|24172.01|0
1620380380000|2021-05-07 09:39:40|24192.37|24192.37|24191.06|24191.06|24192.37|24192.37|24191.06|24191.06|0
1620380390000|2021-05-07 09:39:50|24188.79|24188.79|24188.03|24188.03|24188.79|24188.79|24188.03|24188.03|0
1620380400000|2021-05-07 09:40:00|24189.55|24189.55|24189.55|24189.55|24189.55|24189.55|24189.55|24189.55|0
1620380460000|2021-05-07 09:41:00|24190.85|24190.85|24190.85|24190.85|24190.85|24190.85|24190.85|24190.85|0
1620380480000|2021-05-07 09:41:20|24192.37|24192.37|24190.85|24190.85|24192.37|24192.37|24190.85|24190.85|0
1620380490000|2021-05-07 09:41:30|24195.11|24195.11|24195.11|24195.11|24195.11|24195.11|24195.11|24195.11|0
1620380500000|2021-05-07 09:41:40|24196|24196|24196|24196|24196|24196|24196|24196|0
1620380540000|2021-05-07 09:42:20|24195.24|24195.24|24195.24|24195.24|24195.24|24195.24|24195.24|24195.24|0
1620380550000|2021-05-07 09:42:30|24196|24196|24196|24196|24196|24196|24196|24196|0
1620380560000|2021-05-07 09:42:40|24200.27|24200.27|24196|24196|24208.8|24208.8|24196|24196|0
1620380570000|2021-05-07 09:42:50|24196.76|24196.76|24196.76|24196.76|24196.76|24196.76|24196.76|24196.76|0
1620380600000|2021-05-07 09:43:20|24192.49|24192.49|24192.49|24192.49|24192.49|24192.49|24192.49|24192.49|0
1620380610000|2021-05-07 09:43:30|24188.95|24188.95|24188.95|24188.95|24188.95|24188.95|24188.95|24188.95|0
1620380620000|2021-05-07 09:43:40|24184.68|24184.68|24188.95|24188.95|24188.95|24188.95|24184.68|24184.68|0
1620380630000|2021-05-07 09:43:50|24188.06|24188.06|24187.17|24187.17|24190.72|24190.72|24187.17|24187.17|0
1620380690000|2021-05-07 09:44:50|24186.41|24186.41|24186.41|24186.41|24186.41|24186.41|24186.41|24186.41|0
1620380700000|2021-05-07 09:45:00|24187.93|24187.93|24186.41|24186.41|24187.93|24187.93|24186.41|24186.41|0
1620380720000|2021-05-07 09:45:20|24187.87|24187.87|24192.13|24192.13|24192.13|24192.13|24187.87|24187.87|0
1620380730000|2021-05-07 09:45:30|24200.67|24200.67|24196.4|24196.4|24200.67|24200.67|24192.13|24192.13|0
1620380750000|2021-05-07 09:45:50|24193.74|24193.74|24193.74|24193.74|24193.74|24193.74|24193.74|24193.74|0
1620380760000|2021-05-07 09:46:00|24191.14|24191.14|24189.84|24189.84|24191.14|24191.14|24189.84|24189.84|0
1620380790000|2021-05-07 09:46:30|24185.57|24185.57|24185.57|24185.57|24185.57|24185.57|24185.57|24185.57|0
1620380800000|2021-05-07 09:46:40|24177.76|24177.76|24176.87|24176.87|24177.76|24177.76|24176.87|24176.87|0
1620380810000|2021-05-07 09:46:50|24175.57|24175.57|24168.23|24168.23|24175.57|24175.57|24168.23|24168.23|0
1620380830000|2021-05-07 09:47:10|24166.45|24166.45|24167.34|24167.34|24167.34|24167.34|24166.45|24166.45|0
1620380840000|2021-05-07 09:47:20|24168.23|24168.23|24168.23|24168.23|24168.23|24168.23|24168.23|24168.23|0
1620380850000|2021-05-07 09:47:30|24172.49|24172.49|24172.49|24172.49|24172.49|24172.49|24172.49|24172.49|0
1620380870000|2021-05-07 09:47:50|24171.19|24171.19|24175.63|24175.63|24177.4|24177.4|24171.19|24171.19|0
1620380880000|2021-05-07 09:48:00|24181.19|24181.19|24181.19|24181.19|24185.46|24185.46|24181.19|24181.19|0
1620380910000|2021-05-07 09:48:30|24179.42|24179.42|24179.42|24179.42|24179.42|24179.42|24179.42|24179.42|0
1620380940000|2021-05-07 09:49:00|24180.72|24180.72|24180.72|24180.72|24180.72|24180.72|24180.72|24180.72|0
1620380950000|2021-05-07 09:49:10|24176.45|24176.45|24176.45|24176.45|24184.99|24184.99|24176.45|24176.45|0
1620380960000|2021-05-07 09:49:20|24177.76|24177.76|24179.06|24179.06|24179.06|24179.06|24173.49|24173.49|0
1620380970000|2021-05-07 09:49:30|24177.76|24177.76|24167.92|24167.92|24179.06|24179.06|24167.92|24167.92|0
1620380980000|2021-05-07 09:49:40|24166.62|24166.62|24164.02|24164.02|24167.92|24167.92|24164.02|24164.02|0
1620380990000|2021-05-07 09:49:50|24171.2|24171.2|24169.9|24169.9|24171.2|24171.2|24169.9|24169.9|0
1620381000000|2021-05-07 09:50:00|24165.63|24165.63|24161.37|24161.37|24165.63|24165.63|24161.37|24161.37|0
1620381010000|2021-05-07 09:50:10|24162.13|24162.13|24156.34|24156.34|24162.13|24162.13|24156.34|24156.34|0
1620381020000|2021-05-07 09:50:20|24155.58|24155.58|24151.32|24151.32|24155.58|24155.58|24151.32|24151.32|0
1620381030000|2021-05-07 09:50:30|24150.56|24150.56|24149.72|24149.72|24150.56|24150.56|24144.52|24144.52|0
1620381040000|2021-05-07 09:50:40|24151.02|24151.02|24155.29|24155.29|24155.29|24155.29|24151.02|24151.02|0
1620381050000|2021-05-07 09:50:50|24151.39|24151.39|24139.89|24139.89|24152.69|24152.69|24139.89|24139.89|0
1620381060000|2021-05-07 09:51:00|24138.37|24138.37|24136.86|24136.86|24138.37|24138.37|24136.86|24136.86|0
1620381070000|2021-05-07 09:51:10|24128.32|24128.32|24128.32|24128.32|24128.32|24128.32|24128.32|24128.32|0
1620381080000|2021-05-07 09:51:20|24141.12|24141.12|24141.12|24141.12|24141.12|24141.12|24141.12|24141.12|0
1620381090000|2021-05-07 09:51:30|24128.32|24128.32|24124.06|24124.06|24132.59|24132.59|24124.06|24124.06|0
1620381100000|2021-05-07 09:51:40|24125.36|24125.36|24155.22|24155.22|24155.22|24155.22|24125.36|24125.36|0
1620381110000|2021-05-07 09:51:50|24150.95|24150.95|24149.65|24149.65|24150.95|24150.95|24149.65|24149.65|0
1620381120000|2021-05-07 09:52:00|24153.92|24153.92|24153.92|24153.92|24153.92|24153.92|24153.92|24153.92|0
1620381130000|2021-05-07 09:52:10|24156.58|24156.58|24157.47|24157.47|24157.47|24157.47|24156.58|24156.58|0
1620381140000|2021-05-07 09:52:20|24158.36|24158.36|24161.9|24161.9|24161.9|24161.9|24158.36|24158.36|0
1620381150000|2021-05-07 09:52:30|24162.79|24162.79|24166.71|24166.71|24166.71|24166.71|24162.79|24162.79|0
1620381160000|2021-05-07 09:52:40|24168.23|24168.23|24168.23|24168.23|24168.23|24168.23|24168.23|24168.23|0
1620381170000|2021-05-07 09:52:50|24171.26|24171.26|24171.26|24171.26|24171.26|24171.26|24171.26|24171.26|0
1620381180000|2021-05-07 09:53:00|24173.92|24173.92|24192.76|24192.76|24197.02|24197.02|24173.92|24173.92|0
1620381260000|2021-05-07 09:54:20|24195.36|24195.36|24196.66|24196.66|24196.66|24196.66|24195.36|24195.36|0
1620381270000|2021-05-07 09:54:30|24199.26|24199.26|24199.26|24199.26|24199.26|24199.26|24199.26|24199.26|0
1620381280000|2021-05-07 09:54:40|24200.15|24200.15|24202.43|24202.43|24202.43|24202.43|24200.15|24200.15|0
1620381290000|2021-05-07 09:54:50|24198.16|24198.16|24198.16|24198.16|24198.16|24198.16|24198.16|24198.16|0
1620381330000|2021-05-07 09:55:30|24196.86|24196.86|24196.86|24196.86|24196.86|24196.86|24196.86|24196.86|0
1620381350000|2021-05-07 09:55:50|24199.46|24199.46|24199.46|24199.46|24199.46|24199.46|24199.46|24199.46|0
1620381360000|2021-05-07 09:56:00|24198.57|24198.57|24199.46|24199.46|24200.92|24200.92|24198.57|24198.57|0
1620381380000|2021-05-07 09:56:20|24200.76|24200.76|24205.96|24205.96|24205.96|24205.96|24200.76|24200.76|0
1620381390000|2021-05-07 09:56:30|24203.36|24203.36|24199.35|24199.35|24204.66|24204.66|24199.35|24199.35|0
1620381410000|2021-05-07 09:56:50|24195.45|24195.45|24195.45|24195.45|24195.45|24195.45|24195.45|24195.45|0
1620381420000|2021-05-07 09:57:00|24196.75|24196.75|24196.75|24196.75|24196.75|24196.75|24196.75|24196.75|0
1620381430000|2021-05-07 09:57:10|24192.49|24192.49|24183.95|24183.95|24192.49|24192.49|24183.95|24183.95|0
1620381460000|2021-05-07 09:57:40|24186.56|24186.56|24193.79|24193.79|24193.79|24193.79|24185.26|24185.26|0
1620381500000|2021-05-07 09:58:20|24192.49|24192.49|24187.39|24187.39|24192.49|24192.49|24185.62|24185.62|0
1620381520000|2021-05-07 09:58:40|24188.69|24188.69|24188.69|24188.69|24188.69|24188.69|24188.69|24188.69|0
1620381530000|2021-05-07 09:58:50|24190.47|24190.47|24200.95|24200.95|24200.95|24200.95|24190.47|24190.47|0
1620381540000|2021-05-07 09:59:00|24203.86|24203.86|24205.92|24205.92|24205.92|24205.92|24203.86|24203.86|0
1620381550000|2021-05-07 09:59:10|24201.65|24201.65|24201.65|24201.65|24201.65|24201.65|24201.65|24201.65|0
1620381560000|2021-05-07 09:59:20|24204.31|24204.31|24201.65|24201.65|24204.31|24204.31|24201.65|24201.65|0
1620381590000|2021-05-07 09:59:50|24200.35|24200.35|24200.35|24200.35|24200.35|24200.35|24200.35|24200.35|0
1620381610000|2021-05-07 10:00:10|24199.05|24199.05|24199.05|24199.05|24199.05|24199.05|24199.05|24199.05|0
1620381620000|2021-05-07 10:00:20|24203.32|24203.32|24203.32|24203.32|24203.32|24203.32|24203.32|24203.32|0
1620381630000|2021-05-07 10:00:30|24204.62|24204.62|24204.62|24204.62|24204.62|24204.62|24204.62|24204.62|0
1620381650000|2021-05-07 10:00:50|24208.88|24208.88|24200.57|24200.57|24208.88|24208.88|24200.57|24200.57|0
1620381660000|2021-05-07 10:01:00|24199.27|24199.27|24199.27|24199.27|24199.27|24199.27|24195|24195|0
1620381670000|2021-05-07 10:01:10|24198.51|24198.51|24197.75|24197.75|24198.51|24198.51|24197.75|24197.75|0
1620381680000|2021-05-07 10:01:20|24189.22|24189.22|24189.22|24189.22|24189.22|24189.22|24189.22|24189.22|0
1620381750000|2021-05-07 10:02:30|24186.62|24186.62|24185.32|24185.32|24186.62|24186.62|24185.32|24185.32|0
1620381770000|2021-05-07 10:02:50|24172.52|24172.52|24163.99|24163.99|24172.52|24172.52|24163.99|24163.99|0
1620381780000|2021-05-07 10:03:00|24155.45|24155.45|24159.72|24159.72|24159.72|24159.72|24155.45|24155.45|0
1620381790000|2021-05-07 10:03:10|24155.45|24155.45|24138.39|24138.39|24155.45|24155.45|24138.39|24138.39|0
1620381800000|2021-05-07 10:03:20|24146.92|24146.92|24159.72|24159.72|24159.72|24159.72|24146.92|24146.92|0
1620381810000|2021-05-07 10:03:30|24161.02|24161.02|24161.02|24161.02|24161.02|24161.02|24161.02|24161.02|0
1620381870000|2021-05-07 10:04:30|24156.76|24156.76|24156.76|24156.76|24156.76|24156.76|24156.76|24156.76|0
1620381880000|2021-05-07 10:04:40|24154.09|24154.09|24154.09|24154.09|24154.09|24154.09|24154.09|24154.09|0
1620381910000|2021-05-07 10:05:10|24152.32|24152.32|24153.62|24153.62|24153.62|24153.62|24152.32|24152.32|0
1620381940000|2021-05-07 10:05:40|24152.32|24152.32|24153.62|24153.62|24153.62|24153.62|24152.32|24152.32|0
1620382000000|2021-05-07 10:06:40|24152.32|24152.32|24154.92|24154.92|24154.92|24154.92|24152.32|24152.32|0
1620382050000|2021-05-07 10:07:30|24153.62|24153.62|24153.62|24153.62|24153.62|24153.62|24153.62|24153.62|0
1620382060000|2021-05-07 10:07:40|24152.32|24152.32|24152.32|24152.32|24152.32|24152.32|24152.32|24152.32|0
1620382090000|2021-05-07 10:08:10|24160.85|24160.85|24165.12|24165.12|24165.12|24165.12|24160.85|24160.85|0
1620382120000|2021-05-07 10:08:40|24169.38|24169.38|24169.38|24169.38|24169.38|24169.38|24169.38|24169.38|0
1620382200000|2021-05-07 10:10:00|24168.5|24168.5|24171.16|24171.16|24171.16|24171.16|24168.5|24168.5|0
1620382210000|2021-05-07 10:10:10|24172.04|24172.04|24172.04|24172.04|24172.04|24172.04|24172.04|24172.04|0
1620382220000|2021-05-07 10:10:20|24172.93|24172.93|24179.8|24179.8|24179.8|24179.8|24172.93|24172.93|0
1620382230000|2021-05-07 10:10:30|24184.07|24184.07|24184.07|24184.07|24184.07|24184.07|24184.07|24184.07|0
1620382270000|2021-05-07 10:11:10|24181.46|24181.46|24182.76|24182.76|24182.76|24182.76|24181.46|24181.46|0
1620382280000|2021-05-07 10:11:20|24181.25|24181.25|24181.25|24181.25|24181.25|24181.25|24181.25|24181.25|0
1620382290000|2021-05-07 10:11:30|24180.49|24180.49|24180.49|24180.49|24180.49|24180.49|24180.49|24180.49|0
1620382310000|2021-05-07 10:11:50|24179.73|24179.73|24179.73|24179.73|24179.73|24179.73|24179.73|24179.73|0
1620382330000|2021-05-07 10:12:10|24178.84|24178.84|24181.03|24181.03|24181.03|24181.03|24178.84|24178.84|0
1620382340000|2021-05-07 10:12:20|24183.69|24183.69|24183.69|24183.69|24183.69|24183.69|24183.69|24183.69|0
1620382410000|2021-05-07 10:13:30|24182.93|24182.93|24182.93|24182.93|24182.93|24182.93|24182.93|24182.93|0
1620382420000|2021-05-07 10:13:40|24187.37|24187.37|24192.94|24192.94|24193.7|24193.7|24187.37|24187.37|0
1620382430000|2021-05-07 10:13:50|24191.42|24191.42|24189.15|24189.15|24191.42|24191.42|24189.15|24189.15|0
1620382460000|2021-05-07 10:14:20|24191.75|24191.75|24190.45|24190.45|24191.75|24191.75|24190.45|24190.45|0
1620382480000|2021-05-07 10:14:40|24191.96|24191.96|24191.96|24191.96|24191.96|24191.96|24191.96|24191.96|0
1620382510000|2021-05-07 10:15:10|24189.3|24189.3|24189.3|24189.3|24189.3|24189.3|24186.64|24186.64|0
1620382530000|2021-05-07 10:15:30|24190.19|24190.19|24190.19|24190.19|24190.19|24190.19|24190.19|24190.19|0
1620382540000|2021-05-07 10:15:40|24192.85|24192.85|24191.96|24191.96|24192.85|24192.85|24191.96|24191.96|0
1620382550000|2021-05-07 10:15:50|24187.7|24187.7|24179.17|24179.17|24187.7|24187.7|24179.17|24179.17|0
1620382560000|2021-05-07 10:16:00|24177.39|24177.39|24177.39|24177.39|24177.39|24177.39|24177.39|24177.39|0
1620382620000|2021-05-07 10:17:00|24174.79|24174.79|24176.09|24176.09|24176.09|24176.09|24174.79|24174.79|0
1620382650000|2021-05-07 10:17:30|24176.98|24176.98|24176.98|24176.98|24176.98|24176.98|24176.98|24176.98|0
1620382670000|2021-05-07 10:17:50|24181.24|24181.24|24185.51|24185.51|24185.51|24185.51|24181.24|24181.24|0
1620382690000|2021-05-07 10:18:10|24176.98|24176.98|24168.45|24168.45|24176.98|24176.98|24168.45|24168.45|0
1620382700000|2021-05-07 10:18:20|24171.05|24171.05|24171.05|24171.05|24171.05|24171.05|24171.05|24171.05|0
1620382730000|2021-05-07 10:18:50|24170.16|24170.16|24170.16|24170.16|24170.16|24170.16|24170.16|24170.16|0
1620382760000|2021-05-07 10:19:20|24174.43|24174.43|24174.43|24174.43|24174.43|24174.43|24174.43|24174.43|0
1620382800000|2021-05-07 10:20:00|24178.69|24178.69|24178.69|24178.69|24178.69|24178.69|24178.69|24178.69|0
1620382810000|2021-05-07 10:20:10|24179.45|24179.45|24179.45|24179.45|24179.45|24179.45|24179.45|24179.45|0
1620382820000|2021-05-07 10:20:20|24180.34|24180.34|24192.59|24192.59|24192.59|24192.59|24180.34|24180.34|0
1620382830000|2021-05-07 10:20:30|24188.15|24188.15|24188.15|24188.15|24188.15|24188.15|24188.15|24188.15|0
1620382900000|2021-05-07 10:21:40|24188.91|24188.91|24188.91|24188.91|24188.91|24188.91|24188.91|24188.91|0
1620382930000|2021-05-07 10:22:10|24188.02|24188.02|24183.76|24183.76|24188.02|24188.02|24183.76|24183.76|0
1620382970000|2021-05-07 10:22:50|24185.53|24185.53|24185.53|24185.53|24185.53|24185.53|24185.53|24185.53|0
1620382990000|2021-05-07 10:23:10|24186.42|24186.42|24186.42|24186.42|24186.42|24186.42|24186.42|24186.42|0
1620383060000|2021-05-07 10:24:20|24185.53|24185.53|24177|24177|24185.53|24185.53|24177|24177|0
1620383080000|2021-05-07 10:24:40|24175.48|24175.48|24173.97|24173.97|24175.48|24175.48|24173.97|24173.97|0
1620383100000|2021-05-07 10:25:00|24169.7|24169.7|24169.7|24169.7|24169.7|24169.7|24169.7|24169.7|0
1620383120000|2021-05-07 10:25:20|24166.79|24166.79|24169.6|24169.6|24169.6|24169.6|24165.33|24165.33|0
1620383180000|2021-05-07 10:26:20|24168.14|24168.14|24159.61|24159.61|24168.14|24168.14|24155.34|24155.34|0
1620383190000|2021-05-07 10:26:30|24158.85|24158.85|24158.85|24158.85|24158.85|24158.85|24158.85|24158.85|0
1620383200000|2021-05-07 10:26:40|24170.21|24170.21|24171.1|24171.1|24171.1|24171.1|24170.21|24170.21|0
1620383210000|2021-05-07 10:26:50|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|0
1620383220000|2021-05-07 10:27:00|24167.72|24167.72|24169.5|24169.5|24169.5|24169.5|24167.72|24167.72|0
1620383230000|2021-05-07 10:27:10|24172.16|24172.16|24172.16|24172.16|24172.16|24172.16|24172.16|24172.16|0
1620383270000|2021-05-07 10:27:50|24175.45|24175.45|24176.08|24176.08|24178.74|24178.74|24175.45|24175.45|0
1620383280000|2021-05-07 10:28:00|24177.38|24177.38|24177.38|24177.38|24177.38|24177.38|24177.38|24177.38|0
1620383300000|2021-05-07 10:28:20|24174.72|24174.72|24174.72|24174.72|24174.72|24174.72|24174.72|24174.72|0
1620383320000|2021-05-07 10:28:40|24172.06|24172.06|24172.06|24172.06|24172.06|24172.06|24172.06|24172.06|0
1620383380000|2021-05-07 10:29:40|24168.15|24168.15|24170.76|24170.76|24170.76|24170.76|24168.15|24168.15|0
1620383390000|2021-05-07 10:29:50|24171.64|24171.64|24171.64|24171.64|24171.64|24171.64|24171.64|24171.64|0
1620383410000|2021-05-07 10:30:10|24167.38|24167.38|24167.38|24167.38|24167.38|24167.38|24167.38|24167.38|0
1620383420000|2021-05-07 10:30:20|24175.91|24175.91|24171.64|24171.64|24175.91|24175.91|24171.64|24171.64|0
1620383430000|2021-05-07 10:30:30|24180.18|24180.18|24184.44|24184.44|24184.44|24184.44|24180.18|24180.18|0
1620383460000|2021-05-07 10:31:00|24188.71|24188.71|24188.71|24188.71|24188.71|24188.71|24188.71|24188.71|0
1620383490000|2021-05-07 10:31:30|24192.26|24192.26|24192.26|24192.26|24192.26|24192.26|24192.26|24192.26|0
1620383500000|2021-05-07 10:31:40|24196.52|24196.52|24196.52|24196.52|24196.52|24196.52|24196.52|24196.52|0
1620383510000|2021-05-07 10:31:50|24195.22|24195.22|24192.26|24192.26|24196.52|24196.52|24192.26|24192.26|0
1620383520000|2021-05-07 10:32:00|24189.98|24189.98|24189.98|24189.98|24189.98|24189.98|24189.98|24189.98|0
1620383570000|2021-05-07 10:32:50|24185.71|24185.71|24185.71|24185.71|24185.71|24185.71|24185.71|24185.71|0
1620383630000|2021-05-07 10:33:50|24181.28|24181.28|24181.28|24181.28|24181.28|24181.28|24181.28|24181.28|0
1620383640000|2021-05-07 10:34:00|24177.01|24177.01|24177.01|24177.01|24177.01|24177.01|24177.01|24177.01|0
1620383650000|2021-05-07 10:34:10|24178.79|24178.79|24178.79|24178.79|24178.79|24178.79|24178.79|24178.79|0
1620383660000|2021-05-07 10:34:20|24181.45|24181.45|24181.45|24181.45|24181.45|24181.45|24181.45|24181.45|0
1620383700000|2021-05-07 10:35:00|24184.11|24184.11|24184.11|24184.11|24184.11|24184.11|24184.11|24184.11|0
1620383720000|2021-05-07 10:35:20|24188.38|24188.38|24188.38|24188.38|24188.38|24188.38|24188.38|24188.38|0
1620383730000|2021-05-07 10:35:30|24189.68|24189.68|24189.68|24189.68|24189.68|24189.68|24189.68|24189.68|0
1620383740000|2021-05-07 10:35:40|24193.94|24193.94|24202.47|24202.47|24202.47|24202.47|24193.94|24193.94|0
1620383750000|2021-05-07 10:35:50|24203.23|24203.23|24202.47|24202.47|24203.23|24203.23|24202.47|24202.47|0
1620383760000|2021-05-07 10:36:00|24203.36|24203.36|24222.25|24222.25|24222.25|24222.25|24203.36|24203.36|0
1620383790000|2021-05-07 10:36:30|24224.02|24224.02|24224.02|24224.02|24224.02|24224.02|24224.02|24224.02|0
1620383840000|2021-05-07 10:37:20|24226.3|24226.3|24226.3|24226.3|24227.06|24227.06|24226.3|24226.3|0
1620383900000|2021-05-07 10:38:20|24222.03|24222.03|24222.03|24222.03|24222.03|24222.03|24222.03|24222.03|0
1620383910000|2021-05-07 10:38:30|24220.73|24220.73|24220.73|24220.73|24220.73|24220.73|24220.73|24220.73|0
1620383950000|2021-05-07 10:39:10|24219.28|24219.28|24219.28|24219.28|24219.28|24219.28|24219.28|24219.28|0
1620384000000|2021-05-07 10:40:00|24215.01|24215.01|24215.01|24215.01|24215.01|24215.01|24215.01|24215.01|0
1620384030000|2021-05-07 10:40:30|24216.79|24216.79|24226.2|24226.2|24226.2|24226.2|24216.79|24216.79|0
1620384040000|2021-05-07 10:40:40|24221.94|24221.94|24217.67|24217.67|24221.94|24221.94|24217.67|24217.67|0
1620384140000|2021-05-07 10:42:20|24218.56|24218.56|24218.56|24218.56|24218.56|24218.56|24218.56|24218.56|0
1620384150000|2021-05-07 10:42:30|24219.45|24219.45|24219.45|24219.45|24219.45|24219.45|24219.45|24219.45|0
1620384160000|2021-05-07 10:42:40|24221.22|24221.22|24220.46|24220.46|24221.22|24221.22|24220.46|24220.46|0
1620384190000|2021-05-07 10:43:10|24218.69|24218.69|24218.69|24218.69|24218.69|24218.69|24218.69|24218.69|0
1620384200000|2021-05-07 10:43:20|24216.09|24216.09|24218.69|24218.69|24218.69|24218.69|24216.09|24216.09|0
1620384210000|2021-05-07 10:43:30|24217.8|24217.8|24217.8|24217.8|24217.8|24217.8|24217.8|24217.8|0
1620384240000|2021-05-07 10:44:00|24216.91|24216.91|24216.91|24216.91|24216.91|24216.91|24216.91|24216.91|0
1620384250000|2021-05-07 10:44:10|24217.8|24217.8|24219.58|24219.58|24219.58|24219.58|24217.8|24217.8|0
1620384260000|2021-05-07 10:44:20|24223.84|24223.84|24223.84|24223.84|24223.84|24223.84|24223.84|24223.84|0
1620384300000|2021-05-07 10:45:00|24225.36|24225.36|24225.36|24225.36|24225.36|24225.36|24225.36|24225.36|0
1620384310000|2021-05-07 10:45:10|24228.91|24228.91|24228.91|24228.91|24228.91|24228.91|24228.91|24228.91|0
1620384320000|2021-05-07 10:45:20|24229.8|24229.8|24229.8|24229.8|24229.8|24229.8|24229.8|24229.8|0
1620384370000|2021-05-07 10:46:10|24238.33|24238.33|24238.33|24238.33|24238.33|24238.33|24238.33|24238.33|0
1620384400000|2021-05-07 10:46:40|24240.6|24240.6|24241.36|24241.36|24241.36|24241.36|24240.6|24240.6|0
1620384410000|2021-05-07 10:46:50|24242.25|24242.25|24242.25|24242.25|24242.25|24242.25|24242.25|24242.25|0
1620384420000|2021-05-07 10:47:00|24246.51|24246.51|24242.25|24242.25|24246.51|24246.51|24242.25|24242.25|0
1620384430000|2021-05-07 10:47:10|24250.78|24250.78|24250.78|24250.78|24250.78|24250.78|24250.78|24250.78|0
1620384440000|2021-05-07 10:47:20|24259.31|24259.31|24246.23|24246.23|24259.31|24259.31|24246.23|24246.23|0
1620384450000|2021-05-07 10:47:30|24241.97|24241.97|24237.7|24237.7|24241.97|24241.97|24237.7|24237.7|0
1620384470000|2021-05-07 10:47:50|24235.1|24235.1|24237.76|24237.76|24237.76|24237.76|24232.5|24232.5|0
1620384480000|2021-05-07 10:48:00|24235.99|24235.99|24235.1|24235.1|24235.99|24235.99|24235.1|24235.1|0
1620384490000|2021-05-07 10:48:10|24232.5|24232.5|24219.7|24219.7|24232.5|24232.5|24219.7|24219.7|0
1620384500000|2021-05-07 10:48:20|24215.26|24215.26|24211.59|24211.59|24215.26|24215.26|24211.59|24211.59|0
1620384510000|2021-05-07 10:48:30|24208.93|24208.93|24209.18|24209.18|24210.96|24210.96|24206.52|24206.52|0
1620384530000|2021-05-07 10:48:50|24210.07|24210.07|24210.07|24210.07|24210.07|24210.07|24210.07|24210.07|0
1620384540000|2021-05-07 10:49:00|24206.52|24206.52|24203.86|24203.86|24206.52|24206.52|24203.86|24203.86|0
1620384550000|2021-05-07 10:49:10|24199.59|24199.59|24197.82|24197.82|24199.59|24199.59|24197.82|24197.82|0
1620384570000|2021-05-07 10:49:30|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|0
1620384600000|2021-05-07 10:50:00|24195.16|24195.16|24187.73|24187.73|24195.16|24195.16|24187.73|24187.73|0
1620384610000|2021-05-07 10:50:10|24186.84|24186.84|24185.54|24185.54|24186.84|24186.84|24185.54|24185.54|0
1620384630000|2021-05-07 10:50:30|24183.77|24183.77|24185.54|24185.54|24185.54|24185.54|24183.77|24183.77|0
1620384640000|2021-05-07 10:50:40|24187.31|24187.31|24187.31|24187.31|24187.31|24187.31|24187.31|24187.31|0
1620384650000|2021-05-07 10:50:50|24186.43|24186.43|24186.43|24186.43|24186.43|24186.43|24186.43|24186.43|0
1620384660000|2021-05-07 10:51:00|24184.65|24184.65|24181.99|24181.99|24184.65|24184.65|24181.99|24181.99|0
1620384710000|2021-05-07 10:51:50|24181.1|24181.1|24181.1|24181.1|24181.1|24181.1|24181.1|24181.1|0
1620384720000|2021-05-07 10:52:00|24180.22|24180.22|24177.55|24177.55|24180.22|24180.22|24177.55|24177.55|0
1620384730000|2021-05-07 10:52:10|24178.44|24178.44|24178.44|24178.44|24178.44|24178.44|24178.44|24178.44|0
1620384740000|2021-05-07 10:52:20|24179.33|24179.33|24171.51|24171.51|24179.33|24179.33|24171.51|24171.51|0
1620384760000|2021-05-07 10:52:40|24167.61|24167.61|24167.61|24167.61|24167.61|24167.61|24167.61|24167.61|0
1620384780000|2021-05-07 10:53:00|24166.85|24166.85|24166.85|24166.85|24166.85|24166.85|24166.85|24166.85|0
1620384810000|2021-05-07 10:53:30|24162.42|24162.42|24162.42|24162.42|24162.42|24162.42|24162.42|24162.42|0
1620384830000|2021-05-07 10:53:50|24160.64|24160.64|24160.64|24160.64|24160.64|24160.64|24160.64|24160.64|0
1620384860000|2021-05-07 10:54:20|24162.42|24162.42|24162.42|24162.42|24162.42|24162.42|24162.42|24162.42|0
1620384880000|2021-05-07 10:54:40|24159.76|24159.76|24159.76|24159.76|24159.76|24159.76|24159.76|24159.76|0
1620384940000|2021-05-07 10:55:40|24158.24|24158.24|24158.24|24158.24|24158.24|24158.24|24158.24|24158.24|0
1620384970000|2021-05-07 10:56:10|24159.13|24159.13|24159.13|24159.13|24159.13|24159.13|24159.13|24159.13|0
1620385000000|2021-05-07 10:56:40|24150.59|24150.59|24150.59|24150.59|24150.59|24150.59|24150.59|24150.59|0
1620385020000|2021-05-07 10:57:00|24154.86|24154.86|24154.86|24154.86|24154.86|24154.86|24154.86|24154.86|0
1620385030000|2021-05-07 10:57:10|24153.08|24153.08|24152.2|24152.2|24153.08|24153.08|24152.2|24152.2|0
1620385060000|2021-05-07 10:57:40|24153.08|24153.08|24152.2|24152.2|24153.08|24153.08|24152.2|24152.2|0
1620385100000|2021-05-07 10:58:20|24151.31|24151.31|24147.04|24147.04|24151.31|24151.31|24147.04|24147.04|0
1620385130000|2021-05-07 10:58:50|24143.5|24143.5|24139.95|24139.95|24143.5|24143.5|24139.95|24139.95|0
1620385160000|2021-05-07 10:59:20|24137.28|24137.28|24137.28|24137.28|24137.28|24137.28|24137.28|24137.28|0
1620385170000|2021-05-07 10:59:30|24134.68|24134.68|24132.08|24132.08|24134.68|24134.68|24132.08|24132.08|0
1620385180000|2021-05-07 10:59:40|24130.31|24130.31|24134.57|24134.57|24134.57|24134.57|24130.31|24130.31|0
1620385190000|2021-05-07 10:59:50|24135.87|24135.87|24126.45|24126.45|24135.87|24135.87|24122.19|24122.19|0
1620385220000|2021-05-07 11:00:20|24127.34|24127.34|24129.12|24129.12|24129.12|24129.12|24127.34|24127.34|0
1620385230000|2021-05-07 11:00:30|24127.34|24127.34|24127.34|24127.34|24127.34|24127.34|24127.34|24127.34|0
1620385260000|2021-05-07 11:01:00|24125.57|24125.57|24125.57|24125.57|24125.57|24125.57|24125.57|24125.57|0
1620385300000|2021-05-07 11:01:40|24130.89|24130.89|24132.67|24132.67|24132.67|24132.67|24130.89|24130.89|0
1620385310000|2021-05-07 11:01:50|24131.78|24131.78|24136.21|24136.21|24136.21|24136.21|24130|24130|0
1620385320000|2021-05-07 11:02:00|24140.48|24140.48|24140.48|24140.48|24140.48|24140.48|24140.48|24140.48|0
1620385330000|2021-05-07 11:02:10|24141.24|24141.24|24138.58|24138.58|24142.13|24142.13|24138.58|24138.58|0
1620385340000|2021-05-07 11:02:20|24141.18|24141.18|24142.48|24142.48|24142.48|24142.48|24141.18|24141.18|0
1620385350000|2021-05-07 11:02:30|24141.59|24141.59|24140.7|24140.7|24141.59|24141.59|24138.93|24138.93|0
1620385360000|2021-05-07 11:02:40|24142.48|24142.48|24146.03|24146.03|24146.03|24146.03|24142.48|24142.48|0
1620385400000|2021-05-07 11:03:20|24145.14|24145.14|24145.14|24145.14|24145.14|24145.14|24145.14|24145.14|0
1620385410000|2021-05-07 11:03:30|24149.04|24149.04|24149.04|24149.04|24149.04|24149.04|24149.04|24149.04|0
1620385490000|2021-05-07 11:04:50|24153.31|24153.31|24153.31|24153.31|24153.31|24153.31|24153.31|24153.31|0
1620385500000|2021-05-07 11:05:00|24154.07|24154.07|24154.61|24154.61|24155.37|24155.37|24154.07|24154.07|0
1620385550000|2021-05-07 11:05:50|24152.84|24152.84|24152.84|24152.84|24152.84|24152.84|24152.84|24152.84|0
1620385570000|2021-05-07 11:06:10|24158.16|24158.16|24159.05|24159.05|24159.05|24159.05|24158.16|24158.16|0
1620385590000|2021-05-07 11:06:30|24171.84|24171.84|24171.84|24171.84|24171.84|24171.84|24171.84|24171.84|0
1620385630000|2021-05-07 11:07:10|24170.54|24170.54|24162.01|24162.01|24170.54|24170.54|24162.01|24162.01|0
1620385700000|2021-05-07 11:08:20|24153.48|24153.48|24153.48|24153.48|24153.48|24153.48|24153.48|24153.48|0
1620385740000|2021-05-07 11:09:00|24152.72|24152.72|24152.72|24152.72|24152.72|24152.72|24152.72|24152.72|0
1620385860000|2021-05-07 11:11:00|24148.46|24148.46|24144.19|24144.19|24148.46|24148.46|24144.19|24144.19|0
1620385900000|2021-05-07 11:11:40|24152.72|24152.72|24161.25|24161.25|24161.25|24161.25|24152.72|24152.72|0
1620385950000|2021-05-07 11:12:30|24157.7|24157.7|24157.7|24157.7|24157.7|24157.7|24157.7|24157.7|0
1620385990000|2021-05-07 11:13:10|24153.44|24153.44|24153.44|24153.44|24153.44|24153.44|24153.44|24153.44|0
1620386010000|2021-05-07 11:13:30|24154.33|24154.33|24152.55|24152.55|24154.33|24154.33|24152.55|24152.55|0
1620386100000|2021-05-07 11:15:00|24149.89|24149.89|24149.89|24149.89|24149.89|24149.89|24149.89|24149.89|0
1620386110000|2021-05-07 11:15:10|24143.85|24143.85|24135.68|24135.68|24143.85|24143.85|24135.68|24135.68|0
1620386120000|2021-05-07 11:15:20|24134.92|24134.92|24134.92|24134.92|24134.92|24134.92|24134.92|24134.92|0
1620386150000|2021-05-07 11:15:50|24132.26|24132.26|24132.26|24132.26|24132.26|24132.26|24132.26|24132.26|0
1620386180000|2021-05-07 11:16:20|24127.99|24127.99|24127.99|24127.99|24127.99|24127.99|24127.99|24127.99|0
1620386190000|2021-05-07 11:16:30|24126.69|24126.69|24126.69|24126.69|24126.69|24126.69|24126.69|24126.69|0
1620386260000|2021-05-07 11:17:40|24125.24|24125.24|24125.24|24125.24|24125.24|24125.24|24125.24|24125.24|0
1620386280000|2021-05-07 11:18:00|24126|24126|24124.54|24124.54|24126|24126|24124.54|24124.54|0
1620386300000|2021-05-07 11:18:20|24128.8|24128.8|24126.14|24126.14|24128.8|24128.8|24124.37|24124.37|0
1620386410000|2021-05-07 11:20:10|24125.26|24125.26|24124.37|24124.37|24125.26|24125.26|24124.37|24124.37|0
1620386420000|2021-05-07 11:20:20|24123.48|24123.48|24119.93|24119.93|24124.37|24124.37|24119.04|24119.04|0
1620386430000|2021-05-07 11:20:30|24119.04|24119.04|24119.04|24119.04|24119.04|24119.04|24119.04|24119.04|0
1620386510000|2021-05-07 11:21:50|24117.27|24117.27|24117.27|24117.27|24117.27|24117.27|24117.27|24117.27|0
1620386520000|2021-05-07 11:22:00|24113|24113|24113|24113|24113|24113|24113|24113|0
1620386560000|2021-05-07 11:22:40|24111.23|24111.23|24111.23|24111.23|24111.23|24111.23|24111.23|24111.23|0
1620386590000|2021-05-07 11:23:10|24113|24113|24114.78|24114.78|24114.78|24114.78|24113|24113|0
1620386630000|2021-05-07 11:23:50|24113.32|24113.32|24113.32|24113.32|24113.32|24113.32|24113.32|24113.32|0
1620386640000|2021-05-07 11:24:00|24114.78|24114.78|24116.08|24116.08|24116.08|24116.08|24114.78|24114.78|0
1620386670000|2021-05-07 11:24:30|24117.38|24117.38|24116.08|24116.08|24117.38|24117.38|24116.08|24116.08|0
1620386720000|2021-05-07 11:25:20|24117.85|24117.85|24117.85|24117.85|24117.85|24117.85|24117.85|24117.85|0
1620386730000|2021-05-07 11:25:30|24119.63|24119.63|24125.67|24125.67|24125.67|24125.67|24119.63|24119.63|0
1620386770000|2021-05-07 11:26:10|24138.47|24138.47|24138.47|24138.47|24138.47|24138.47|24138.47|24138.47|0
1620386810000|2021-05-07 11:26:50|24140.24|24140.24|24139.35|24139.35|24140.24|24140.24|24139.35|24139.35|0
1620386850000|2021-05-07 11:27:30|24141.13|24141.13|24138.53|24138.53|24141.13|24141.13|24138.53|24138.53|0
1620386860000|2021-05-07 11:27:40|24139.41|24139.41|24137.64|24137.64|24139.41|24139.41|24137.64|24137.64|0
1620386900000|2021-05-07 11:28:20|24140.3|24140.3|24142.96|24142.96|24142.96|24142.96|24140.3|24140.3|0
1620386940000|2021-05-07 11:29:00|24141.66|24141.66|24144.26|24144.26|24144.26|24144.26|24141.66|24141.66|0
1620386960000|2021-05-07 11:29:20|24147.84|24147.84|24147.62|24147.62|24149.14|24149.14|24147.62|24147.62|0
1620386970000|2021-05-07 11:29:30|24145.35|24145.35|24142.31|24142.31|24145.35|24145.35|24142.31|24142.31|0
1620386980000|2021-05-07 11:29:40|24138.05|24138.05|24138.05|24138.05|24138.05|24138.05|24138.05|24138.05|0
1620387010000|2021-05-07 11:30:10|24136.27|24136.27|24136.27|24136.27|24136.27|24136.27|24136.27|24136.27|0
1620387050000|2021-05-07 11:30:50|24135.39|24135.39|24135.39|24135.39|24135.39|24135.39|24135.39|24135.39|0
1620387070000|2021-05-07 11:31:10|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|0
1620387110000|2021-05-07 11:31:50|24130.23|24130.23|24140.54|24140.54|24140.54|24140.54|24130.23|24130.23|0
1620387170000|2021-05-07 11:32:50|24144.81|24144.81|24149.07|24149.07|24149.07|24149.07|24144.81|24144.81|0
1620387210000|2021-05-07 11:33:30|24150.59|24150.59|24149.83|24149.83|24150.59|24150.59|24149.83|24149.83|0
1620387230000|2021-05-07 11:33:50|24144.51|24144.51|24138.59|24138.59|24144.51|24144.51|24138.59|24138.59|0
1620387260000|2021-05-07 11:34:20|24137.71|24137.71|24137.71|24137.71|24137.71|24137.71|24137.71|24137.71|0
1620387290000|2021-05-07 11:34:50|24141.97|24141.97|24141.97|24141.97|24141.97|24141.97|24141.97|24141.97|0
1620387330000|2021-05-07 11:35:30|24140.67|24140.67|24140.67|24140.67|24140.67|24140.67|24140.67|24140.67|0
1620387340000|2021-05-07 11:35:40|24138.07|24138.07|24138.07|24138.07|24138.07|24138.07|24138.07|24138.07|0
1620387350000|2021-05-07 11:35:50|24135.47|24135.47|24135.47|24135.47|24135.47|24135.47|24135.47|24135.47|0
1620387360000|2021-05-07 11:36:00|24134.17|24134.17|24135.47|24135.47|24135.47|24135.47|24134.17|24134.17|0
1620387380000|2021-05-07 11:36:20|24136.36|24136.36|24136.36|24136.36|24136.36|24136.36|24136.36|24136.36|0
1620387390000|2021-05-07 11:36:30|24138.13|24138.13|24138.13|24138.13|24138.13|24138.13|24138.13|24138.13|0
1620387410000|2021-05-07 11:36:50|24135.47|24135.47|24139.74|24139.74|24139.74|24139.74|24135.47|24135.47|0
1620387420000|2021-05-07 11:37:00|24138.28|24138.28|24138.28|24138.28|24138.28|24138.28|24138.28|24138.28|0
1620387480000|2021-05-07 11:38:00|24146.81|24146.81|24146.81|24146.81|24146.81|24146.81|24146.81|24146.81|0
1620387510000|2021-05-07 11:38:30|24148.11|24148.11|24148.87|24148.87|24148.87|24148.87|24148.11|24148.11|0
1620387520000|2021-05-07 11:38:40|24149.76|24149.76|24154.02|24154.02|24154.02|24154.02|24149.76|24149.76|0
1620387540000|2021-05-07 11:39:00|24155.8|24155.8|24156.68|24156.68|24156.68|24156.68|24155.8|24155.8|0
1620387570000|2021-05-07 11:39:30|24169.48|24169.48|24167.97|24167.97|24169.48|24169.48|24167.97|24167.97|0
1620387580000|2021-05-07 11:39:40|24169.74|24169.74|24169.74|24169.74|24169.74|24169.74|24169.74|24169.74|0
1620387590000|2021-05-07 11:39:50|24174.01|24174.01|24169.74|24169.74|24174.01|24174.01|24169.74|24169.74|0
1620387600000|2021-05-07 11:40:00|24174.01|24174.01|24178.27|24178.27|24178.27|24178.27|24174.01|24174.01|0
1620387610000|2021-05-07 11:40:10|24179.57|24179.57|24182.17|24182.17|24182.17|24182.17|24179.57|24179.57|0
1620387640000|2021-05-07 11:40:40|24177.91|24177.91|24178.8|24178.8|24178.8|24178.8|24177.91|24177.91|0
1620387660000|2021-05-07 11:41:00|24181.46|24181.46|24181.46|24181.46|24181.46|24181.46|24181.46|24181.46|0
1620387690000|2021-05-07 11:41:30|24177.19|24177.19|24177.19|24177.19|24177.19|24177.19|24177.19|24177.19|0
1620387730000|2021-05-07 11:42:10|24179.47|24179.47|24179.47|24179.47|24179.47|24179.47|24179.47|24179.47|0
1620387740000|2021-05-07 11:42:20|24176.8|24176.8|24176.8|24176.8|24176.8|24176.8|24176.8|24176.8|0
1620387750000|2021-05-07 11:42:30|24172.54|24172.54|24172.54|24172.54|24172.54|24172.54|24172.54|24172.54|0
1620387930000|2021-05-07 11:45:30|24175.2|24175.2|24175.2|24175.2|24175.2|24175.2|24175.2|24175.2|0
1620387950000|2021-05-07 11:45:50|24172.54|24172.54|24172.54|24172.54|24172.54|24172.54|24172.54|24172.54|0
1620387960000|2021-05-07 11:46:00|24181.07|24181.07|24181.07|24181.07|24181.07|24181.07|24181.07|24181.07|0
1620388070000|2021-05-07 11:47:50|24182.85|24182.85|24182.85|24182.85|24182.85|24182.85|24182.85|24182.85|0
1620388110000|2021-05-07 11:48:30|24187.11|24187.11|24187.11|24187.11|24187.11|24187.11|24187.11|24187.11|0
1620388200000|2021-05-07 11:50:00|24185.34|24185.34|24185.34|24185.34|24185.34|24185.34|24185.34|24185.34|0
1620388210000|2021-05-07 11:50:10|24181.07|24181.07|24185.34|24185.34|24185.34|24185.34|24181.07|24181.07|0
1620388250000|2021-05-07 11:50:50|24189.6|24189.6|24189.6|24189.6|24189.6|24189.6|24189.6|24189.6|0
1620388310000|2021-05-07 11:51:50|24188.72|24188.72|24188.72|24188.72|24188.72|24188.72|24188.72|24188.72|0
1620388340000|2021-05-07 11:52:20|24184.45|24184.45|24184.45|24184.45|24184.45|24184.45|24184.45|24184.45|0
1620388350000|2021-05-07 11:52:30|24188.72|24188.72|24188.72|24188.72|24188.72|24188.72|24188.72|24188.72|0
1620388360000|2021-05-07 11:52:40|24192.98|24192.98|24201.51|24201.51|24201.51|24201.51|24192.98|24192.98|0
1620388370000|2021-05-07 11:52:50|24203.03|24203.03|24203.03|24203.03|24203.03|24203.03|24203.03|24203.03|0
1620388380000|2021-05-07 11:53:00|24208.35|24208.35|24210.13|24210.13|24210.13|24210.13|24208.35|24208.35|0
1620388390000|2021-05-07 11:53:10|24211.02|24211.02|24211.02|24211.02|24211.02|24211.02|24211.02|24211.02|0
1620388400000|2021-05-07 11:53:20|24212.47|24212.47|24212.47|24212.47|24212.47|24212.47|24212.47|24212.47|0
1620388440000|2021-05-07 11:54:00|24216.74|24216.74|24219.7|24219.7|24219.7|24219.7|24215.44|24215.44|0
1620388470000|2021-05-07 11:54:30|24221|24221|24221|24221|24221|24221|24221|24221|0
1620388500000|2021-05-07 11:55:00|24219.23|24219.23|24222.46|24222.46|24222.46|24222.46|24219.23|24219.23|0
1620388560000|2021-05-07 11:56:00|24218.19|24218.19|24218.19|24218.19|24218.19|24218.19|24218.19|24218.19|0
1620388610000|2021-05-07 11:56:50|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|0
1620388650000|2021-05-07 11:57:30|24212.63|24212.63|24212.63|24212.63|24212.63|24212.63|24212.63|24212.63|0
1620388710000|2021-05-07 11:58:30|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|24216.01|24216.01|0
1620388720000|2021-05-07 11:58:40|24219.56|24219.56|24219.56|24219.56|24219.56|24219.56|24219.56|24219.56|0
1620388740000|2021-05-07 11:59:00|24220.31|24220.31|24223.86|24223.86|24223.86|24223.86|24220.31|24220.31|0
1620388750000|2021-05-07 11:59:10|24224.62|24224.62|24224.62|24224.62|24224.62|24224.62|24224.62|24224.62|0
1620388830000|2021-05-07 12:00:30|24220.36|24220.36|24220.36|24220.36|24220.36|24220.36|24220.36|24220.36|0
1620388880000|2021-05-07 12:01:20|24221.66|24221.66|24221.66|24221.66|24221.66|24221.66|24221.66|24221.66|0
1620388900000|2021-05-07 12:01:40|24217.39|24217.39|24217.39|24217.39|24217.39|24217.39|24217.39|24217.39|0
1620388910000|2021-05-07 12:01:50|24213.13|24213.13|24204.59|24204.59|24213.13|24213.13|24204.59|24204.59|0
1620388920000|2021-05-07 12:02:00|24212.24|24212.24|24216.5|24216.5|24216.5|24216.5|24212.24|24212.24|0
1620388930000|2021-05-07 12:02:10|24215.2|24215.2|24215.2|24215.2|24215.2|24215.2|24215.2|24215.2|0
1620388950000|2021-05-07 12:02:30|24216.98|24216.98|24216.98|24216.98|24216.98|24216.98|24216.98|24216.98|0
1620389050000|2021-05-07 12:04:10|24208.45|24208.45|24204.18|24204.18|24208.45|24208.45|24204.18|24204.18|0
1620389110000|2021-05-07 12:05:10|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|0
1620389130000|2021-05-07 12:05:30|24206.58|24206.58|24206.58|24206.58|24206.58|24206.58|24206.58|24206.58|0
1620389210000|2021-05-07 12:06:50|24209.25|24209.25|24209.25|24209.25|24209.25|24209.25|24209.25|24209.25|0
1620389230000|2021-05-07 12:07:10|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|0
1620389250000|2021-05-07 12:07:30|24209.96|24209.96|24209.96|24209.96|24209.96|24209.96|24209.96|24209.96|0
1620389260000|2021-05-07 12:07:40|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|0
1620389300000|2021-05-07 12:08:20|24202.15|24202.15|24202.15|24202.15|24202.15|24202.15|24202.15|24202.15|0
1620389320000|2021-05-07 12:08:40|24203.04|24203.04|24203.04|24203.04|24203.04|24203.04|24203.04|24203.04|0
1620389390000|2021-05-07 12:09:50|24205.7|24205.7|24208.36|24208.36|24208.36|24208.36|24205.7|24205.7|0
1620389400000|2021-05-07 12:10:00|24209.66|24209.66|24209.66|24209.66|24209.66|24209.66|24209.66|24209.66|0
1620389410000|2021-05-07 12:10:10|24210.96|24210.96|24210.96|24210.96|24210.96|24210.96|24210.96|24210.96|0
1620389420000|2021-05-07 12:10:20|24212.26|24212.26|24212.26|24212.26|24212.26|24212.26|24212.26|24212.26|0
1620389430000|2021-05-07 12:10:30|24210.74|24210.74|24209.23|24209.23|24210.74|24210.74|24209.23|24209.23|0
1620389440000|2021-05-07 12:10:40|24208.47|24208.47|24211.44|24211.44|24211.44|24211.44|24208.47|24208.47|0
1620389490000|2021-05-07 12:11:30|24207.18|24207.18|24207.18|24207.18|24207.18|24207.18|24207.18|24207.18|0
1620389510000|2021-05-07 12:11:50|24206.29|24206.29|24207.18|24207.18|24207.18|24207.18|24206.29|24206.29|0
1620389530000|2021-05-07 12:12:10|24205.4|24205.4|24205.4|24205.4|24205.4|24205.4|24205.4|24205.4|0
1620389540000|2021-05-07 12:12:20|24202.74|24202.74|24198.47|24198.47|24202.74|24202.74|24198.47|24198.47|0
1620389580000|2021-05-07 12:13:00|24194.21|24194.21|24194.21|24194.21|24194.21|24194.21|24194.21|24194.21|0
1620389630000|2021-05-07 12:13:50|24193.32|24193.32|24193.32|24193.32|24193.32|24193.32|24193.32|24193.32|0
1620389640000|2021-05-07 12:14:00|24201.85|24201.85|24201.85|24201.85|24201.85|24201.85|24201.85|24201.85|0
1620389660000|2021-05-07 12:14:20|24197.59|24197.59|24197.59|24197.59|24197.59|24197.59|24197.59|24197.59|0
1620389680000|2021-05-07 12:14:40|24198.47|24198.47|24198.47|24198.47|24198.47|24198.47|24198.47|24198.47|0
1620389690000|2021-05-07 12:14:50|24197.17|24197.17|24197.17|24197.17|24197.17|24197.17|24197.17|24197.17|0
1620389760000|2021-05-07 12:16:00|24198.06|24198.06|24198.06|24198.06|24198.06|24198.06|24198.06|24198.06|0
1620389780000|2021-05-07 12:16:20|24206.59|24206.59|24206.59|24206.59|24206.59|24206.59|24206.59|24206.59|0
1620389790000|2021-05-07 12:16:30|24210.86|24210.86|24210.86|24210.86|24210.86|24210.86|24210.86|24210.86|0
1620389820000|2021-05-07 12:17:00|24209.08|24209.08|24209.97|24209.97|24209.97|24209.97|24209.08|24209.08|0
1620389830000|2021-05-07 12:17:10|24214.24|24214.24|24214.24|24214.24|24214.24|24214.24|24214.24|24214.24|0
1620389870000|2021-05-07 12:17:50|24213.48|24213.48|24213.48|24213.48|24213.48|24213.48|24213.48|24213.48|0
1620389890000|2021-05-07 12:18:10|24212.72|24212.72|24213.48|24213.48|24213.48|24213.48|24212.72|24212.72|0
1620389910000|2021-05-07 12:18:30|24209.21|24209.21|24209.21|24209.21|24209.21|24209.21|24209.21|24209.21|0
1620389930000|2021-05-07 12:18:50|24207.44|24207.44|24207.44|24207.44|24207.44|24207.44|24207.44|24207.44|0
1620389970000|2021-05-07 12:19:30|24211.7|24211.7|24211.7|24211.7|24215.97|24215.97|24211.7|24211.7|0
1620389980000|2021-05-07 12:19:40|24212.46|24212.46|24212.46|24212.46|24212.46|24212.46|24212.46|24212.46|0
1620389990000|2021-05-07 12:19:50|24215.12|24215.12|24215.12|24215.12|24215.12|24215.12|24215.12|24215.12|0
1620390000000|2021-05-07 12:20:00|24210.86|24210.86|24210.86|24210.86|24210.86|24210.86|24210.86|24210.86|0
1620390020000|2021-05-07 12:20:20|24209.56|24209.56|24205.12|24205.12|24209.56|24209.56|24205.12|24205.12|0
1620390030000|2021-05-07 12:20:30|24206.01|24206.01|24206.01|24206.01|24206.01|24206.01|24206.01|24206.01|0
1620390050000|2021-05-07 12:20:50|24201.74|24201.74|24201.74|24201.74|24201.74|24201.74|24201.74|24201.74|0
1620390060000|2021-05-07 12:21:00|24214.54|24214.54|24214.54|24214.54|24214.54|24214.54|24214.54|24214.54|0
1620390080000|2021-05-07 12:21:20|24215.43|24215.43|24215.43|24215.43|24215.43|24215.43|24215.43|24215.43|0
1620390130000|2021-05-07 12:22:10|24216.19|24216.19|24226.23|24226.23|24226.23|24226.23|24216.19|24216.19|0
1620390140000|2021-05-07 12:22:20|24227.75|24227.75|24230.98|24230.98|24230.98|24230.98|24227.75|24227.75|0
1620390170000|2021-05-07 12:22:50|24239.51|24239.51|24239.51|24239.51|24239.51|24239.51|24239.51|24239.51|0
1620390190000|2021-05-07 12:23:10|24235.25|24235.25|24235.25|24235.25|24235.25|24235.25|24235.25|24235.25|0
1620390210000|2021-05-07 12:23:30|24239.51|24239.51|24237.74|24237.74|24239.51|24239.51|24237.74|24237.74|0
1620390220000|2021-05-07 12:23:40|24236.98|24236.98|24238.5|24238.5|24238.5|24238.5|24236.22|24236.22|0
1620390230000|2021-05-07 12:23:50|24239.39|24239.39|24238.82|24238.82|24240.27|24240.27|24238.82|24238.82|0
1620390300000|2021-05-07 12:25:00|24240.33|24240.33|24240.33|24240.33|24240.33|24240.33|24240.33|24240.33|0
1620390310000|2021-05-07 12:25:10|24237.67|24237.67|24227.84|24227.84|24237.67|24237.67|24227.84|24227.84|0
1620390360000|2021-05-07 12:26:00|24226.95|24226.95|24226.95|24226.95|24226.95|24226.95|24226.95|24226.95|0
1620390410000|2021-05-07 12:26:50|24225.18|24225.18|24225.18|24225.18|24225.18|24225.18|24225.18|24225.18|0
1620390420000|2021-05-07 12:27:00|24229.44|24229.44|24229.44|24229.44|24229.44|24229.44|24229.44|24229.44|0
1620390430000|2021-05-07 12:27:10|24228.56|24228.56|24228.56|24228.56|24228.56|24228.56|24228.56|24228.56|0
1620390480000|2021-05-07 12:28:00|24227.67|24227.67|24228.56|24228.56|24228.56|24228.56|24227.67|24227.67|0
1620390490000|2021-05-07 12:28:10|24232.82|24232.82|24232.82|24232.82|24232.82|24232.82|24232.82|24232.82|0
1620390500000|2021-05-07 12:28:20|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|0
1620390510000|2021-05-07 12:28:30|24232.82|24232.82|24232.82|24232.82|24232.82|24232.82|24232.82|24232.82|0
1620390570000|2021-05-07 12:29:30|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|0
1620390590000|2021-05-07 12:29:50|24234.6|24234.6|24237.41|24237.41|24237.41|24237.41|24234.6|24234.6|0
1620390600000|2021-05-07 12:30:00|24240.79|24240.79|24237.97|24237.97|24240.79|24240.79|24226.69|24226.69|0
1620390610000|2021-05-07 12:30:10|24233.54|24233.54|24216.22|24216.22|24233.54|24233.54|24213.62|24213.62|0
1620390620000|2021-05-07 12:30:20|24215.46|24215.46|24226.61|24226.61|24228.13|24228.13|24214.57|24214.57|0
1620390630000|2021-05-07 12:30:30|24218.08|24218.08|24231.5|24231.5|24231.5|24231.5|24218.08|24218.08|0
1620390640000|2021-05-07 12:30:40|24235.77|24235.77|24249.28|24249.28|24249.28|24249.28|24235.77|24235.77|0
1620390650000|2021-05-07 12:30:50|24253.54|24253.54|24268.88|24268.88|24268.88|24268.88|24253.54|24253.54|0
1620390660000|2021-05-07 12:31:00|24272.42|24272.42|24301.73|24301.73|24301.73|24301.73|24272.42|24272.42|0
1620390670000|2021-05-07 12:31:10|24303.51|24303.51|24316.64|24316.64|24316.64|24316.64|24303.51|24303.51|0
1620390680000|2021-05-07 12:31:20|24320.91|24320.91|24325.18|24325.18|24325.18|24325.18|24320.91|24320.91|0
1620390690000|2021-05-07 12:31:30|24328.73|24328.73|24344.47|24344.47|24344.47|24344.47|24328.73|24328.73|0
1620390700000|2021-05-07 12:31:40|24346.74|24346.74|24376.47|24376.47|24376.47|24376.47|24346.74|24346.74|0
1620390710000|2021-05-07 12:31:50|24372.03|24372.03|24377.61|24377.61|24383.44|24383.44|24370.26|24370.26|0
1620390720000|2021-05-07 12:32:00|24374.95|24374.95|24373.18|24373.18|24374.95|24374.95|24373.18|24373.18|0
1620390730000|2021-05-07 12:32:10|24376.97|24376.97|24384.38|24384.38|24384.38|24384.38|24376.97|24376.97|0
1620390740000|2021-05-07 12:32:20|24382.61|24382.61|24407.7|24407.7|24407.7|24407.7|24382.11|24382.11|0
1620390750000|2021-05-07 12:32:30|24399.17|24399.17|24401.98|24401.98|24404.89|24404.89|24399.17|24399.17|0
1620390760000|2021-05-07 12:32:40|24397.71|24397.71|24410.51|24410.51|24410.51|24410.51|24397.71|24397.71|0
1620390770000|2021-05-07 12:32:50|24414.3|24414.3|24411.83|24411.83|24414.3|24414.3|24410.94|24410.94|0
1620390780000|2021-05-07 12:33:00|24415.38|24415.38|24427.8|24427.8|24428.56|24428.56|24415.38|24415.38|0
1620390790000|2021-05-07 12:33:10|24431.7|24431.7|24448.5|24448.5|24448.5|24448.5|24431.7|24431.7|0
1620390800000|2021-05-07 12:33:20|24462.23|24462.23|24467.87|24467.87|24473.36|24473.36|24460.22|24460.22|0
1620390810000|2021-05-07 12:33:30|24472.13|24472.13|24476.4|24476.4|24476.4|24476.4|24472.13|24472.13|0
1620390820000|2021-05-07 12:33:40|24480.66|24480.66|24477.92|24477.92|24487.96|24487.96|24477.92|24477.92|0
1620390830000|2021-05-07 12:33:50|24474.59|24474.59|24482.45|24482.45|24483.75|24483.75|24474.59|24474.59|0
1620390840000|2021-05-07 12:34:00|24486.72|24486.72|24490.98|24490.98|24490.98|24490.98|24482.45|24482.45|0
1620390850000|2021-05-07 12:34:10|24486.72|24486.72|24500.4|24500.4|24500.4|24500.4|24486.72|24486.72|0
1620390860000|2021-05-07 12:34:20|24503|24503|24506.91|24506.91|24506.91|24506.91|24503|24503|0
1620390870000|2021-05-07 12:34:30|24511.17|24511.17|24503.94|24503.94|24511.17|24511.17|24498.37|24498.37|0
1620390880000|2021-05-07 12:34:40|24499.68|24499.68|24506.91|24506.91|24506.91|24506.91|24498.37|24498.37|0
1620390890000|2021-05-07 12:34:50|24502.64|24502.64|24501.34|24501.34|24502.64|24502.64|24497.07|24497.07|0
1620390900000|2021-05-07 12:35:00|24505.61|24505.61|24525.7|24525.7|24529.97|24529.97|24504.85|24504.85|0
1620390910000|2021-05-07 12:35:10|24517.17|24517.17|24508.64|24508.64|24521.44|24521.44|24504.37|24504.37|0
1620390920000|2021-05-07 12:35:20|24510.16|24510.16|24510.16|24510.16|24510.16|24510.16|24510.16|24510.16|0
1620390930000|2021-05-07 12:35:30|24510.92|24510.92|24487.37|24487.37|24510.92|24510.92|24481.08|24481.08|0
1620390940000|2021-05-07 12:35:40|24491.64|24491.64|24477.91|24477.91|24491.64|24491.64|24477.91|24477.91|0
1620390950000|2021-05-07 12:35:50|24474.01|24474.01|24476.92|24476.92|24479.58|24479.58|24474.01|24474.01|0
1620390960000|2021-05-07 12:36:00|24481.18|24481.18|24471.89|24471.89|24481.18|24481.18|24471.89|24471.89|0
1620390970000|2021-05-07 12:36:10|24467.63|24467.63|24462.47|24462.47|24468.38|24468.38|24461.59|24461.59|0
1620390980000|2021-05-07 12:36:20|24453.94|24453.94|24483.8|24483.8|24483.8|24483.8|24449.68|24449.68|0
1620390990000|2021-05-07 12:36:30|24486.84|24486.84|24502.27|24502.27|24506.54|24506.54|24486.84|24486.84|0
1620391000000|2021-05-07 12:36:40|24501.39|24501.39|24504.3|24504.3|24504.3|24504.3|24501.39|24501.39|0
1620391010000|2021-05-07 12:36:50|24506.96|24506.96|24521.47|24521.47|24521.47|24521.47|24506.96|24506.96|0
1620391020000|2021-05-07 12:37:00|24525.74|24525.74|24524.14|24524.14|24525.74|24525.74|24521.47|24521.47|0
1620391030000|2021-05-07 12:37:10|24524.89|24524.89|24533.29|24533.29|24533.29|24533.29|24524.89|24524.89|0
1620391040000|2021-05-07 12:37:20|24534.18|24534.18|24524.13|24524.13|24534.18|24534.18|24524.13|24524.13|0
1620391050000|2021-05-07 12:37:30|24532.66|24532.66|24515.36|24515.36|24532.66|24532.66|24515.36|24515.36|0
1620391060000|2021-05-07 12:37:40|24514.6|24514.6|24514.6|24514.6|24514.6|24514.6|24513.84|24513.84|0
1620391070000|2021-05-07 12:37:50|24516.05|24516.05|24522.56|24522.56|24522.56|24522.56|24516.05|24516.05|0
1620391080000|2021-05-07 12:38:00|24518.29|24518.29|24512.97|24512.97|24518.29|24518.29|24512.97|24512.97|0
1620391090000|2021-05-07 12:38:10|24511.67|24511.67|24511.67|24511.67|24511.67|24511.67|24511.67|24511.67|0
1620391100000|2021-05-07 12:38:20|24513.12|24513.12|24507.56|24507.56|24513.12|24513.12|24507.56|24507.56|0
1620391110000|2021-05-07 12:38:30|24499.03|24499.03|24494.76|24494.76|24499.03|24499.03|24494.76|24494.76|0
1620391120000|2021-05-07 12:38:40|24503.29|24503.29|24505.07|24505.07|24505.07|24505.07|24503.29|24503.29|0
1620391130000|2021-05-07 12:38:50|24500.8|24500.8|24505.24|24505.24|24505.24|24505.24|24500.8|24500.8|0
1620391140000|2021-05-07 12:39:00|24496.7|24496.7|24495.25|24495.25|24500.97|24500.97|24495.25|24495.25|0
1620391150000|2021-05-07 12:39:10|24508.05|24508.05|24530.68|24530.68|24530.68|24530.68|24508.05|24508.05|0
1620391160000|2021-05-07 12:39:20|24517.88|24517.88|24522.14|24522.14|24526.41|24526.41|24517.88|24517.88|0
1620391170000|2021-05-07 12:39:30|24523.6|24523.6|24519.33|24519.33|24523.6|24523.6|24519.33|24519.33|0
1620391180000|2021-05-07 12:39:40|24510.8|24510.8|24509.5|24509.5|24510.8|24510.8|24509.5|24509.5|0
1620391190000|2021-05-07 12:39:50|24506.84|24506.84|24505.54|24505.54|24506.84|24506.84|24505.54|24505.54|0
1620391200000|2021-05-07 12:40:00|24504.08|24504.08|24512.07|24512.07|24512.07|24512.07|24502.78|24502.78|0
1620391210000|2021-05-07 12:40:10|24509.47|24509.47|24510.92|24510.92|24510.92|24510.92|24509.47|24509.47|0
1620391230000|2021-05-07 12:40:30|24512.7|24512.7|24512.7|24512.7|24512.7|24512.7|24512.7|24512.7|0
1620391240000|2021-05-07 12:40:40|24495.63|24495.63|24492.8|24492.8|24499.9|24499.9|24491.03|24491.03|0
1620391250000|2021-05-07 12:40:50|24497.07|24497.07|24491.74|24491.74|24499.73|24499.73|24491.74|24491.74|0
1620391260000|2021-05-07 12:41:00|24490.29|24490.29|24493.1|24493.1|24496.01|24496.01|24488.83|24488.83|0
1620391270000|2021-05-07 12:41:10|24496.01|24496.01|24496.01|24496.01|24496.01|24496.01|24496.01|24496.01|0
1620391280000|2021-05-07 12:41:20|24502.51|24502.51|24506.78|24506.78|24506.78|24506.78|24502.51|24502.51|0
1620391290000|2021-05-07 12:41:30|24505.32|24505.32|24505.32|24505.32|24505.32|24505.32|24505.32|24505.32|0
1620391300000|2021-05-07 12:41:40|24501.06|24501.06|24496.79|24496.79|24501.06|24501.06|24496.79|24496.79|0
1620391310000|2021-05-07 12:41:50|24505.32|24505.32|24513.86|24513.86|24513.86|24513.86|24505.32|24505.32|0
1620391330000|2021-05-07 12:42:10|24516.13|24516.13|24523.15|24523.15|24524.66|24524.66|24516.13|24516.13|0
1620391360000|2021-05-07 12:42:40|24525.75|24525.75|24525.75|24525.75|24530.01|24530.01|24525.75|24525.75|0
1620391370000|2021-05-07 12:42:50|24531.07|24531.07|24531.07|24531.07|24531.07|24531.07|24531.07|24531.07|0
1620391380000|2021-05-07 12:43:00|24527.17|24527.17|24527.17|24527.17|24527.17|24527.17|24527.17|24527.17|0
1620391390000|2021-05-07 12:43:10|24522.9|24522.9|24508.63|24508.63|24522.9|24522.9|24508.63|24508.63|0
1620391400000|2021-05-07 12:43:20|24504.37|24504.37|24504.37|24504.37|24504.37|24504.37|24504.37|24504.37|0
1620391420000|2021-05-07 12:43:40|24505.82|24505.82|24514.36|24514.36|24514.36|24514.36|24505.82|24505.82|0
1620391430000|2021-05-07 12:43:50|24505.82|24505.82|24504.05|24504.05|24505.82|24505.82|24504.05|24504.05|0
1620391440000|2021-05-07 12:44:00|24504.94|24504.94|24506.45|24506.45|24506.45|24506.45|24504.18|24504.18|0
1620391450000|2021-05-07 12:44:10|24504.94|24504.94|24504.94|24504.94|24504.94|24504.94|24504.94|24504.94|0
1620391460000|2021-05-07 12:44:20|24496.41|24496.41|24496.41|24496.41|24496.41|24496.41|24496.41|24496.41|0
1620391480000|2021-05-07 12:44:40|24492.14|24492.14|24492.14|24492.14|24492.14|24492.14|24492.14|24492.14|0
1620391490000|2021-05-07 12:44:50|24495.05|24495.05|24493.6|24493.6|24495.05|24495.05|24493.6|24493.6|0
1620391510000|2021-05-07 12:45:10|24492.84|24492.84|24489.8|24489.8|24492.84|24492.84|24489.8|24489.8|0
1620391520000|2021-05-07 12:45:20|24489.05|24489.05|24488.29|24488.29|24490.56|24490.56|24488.29|24488.29|0
1620391530000|2021-05-07 12:45:30|24479.75|24479.75|24478.52|24478.52|24479.75|24479.75|24475.49|24475.49|0
1620391540000|2021-05-07 12:45:40|24476.25|24476.25|24479.71|24479.71|24480.04|24480.04|24476.25|24476.25|0
1620391560000|2021-05-07 12:46:00|24478.41|24478.41|24468.53|24468.53|24478.41|24478.41|24457.08|24457.08|0
1620391570000|2021-05-07 12:46:10|24460|24460|24460|24460|24460|24460|24460|24460|0
1620391580000|2021-05-07 12:46:20|24468.53|24468.53|24468.53|24468.53|24468.53|24468.53|24468.53|24468.53|0
1620391610000|2021-05-07 12:46:50|24464.26|24464.26|24472.8|24472.8|24472.8|24472.8|24464.26|24464.26|0
1620391620000|2021-05-07 12:47:00|24468.53|24468.53|24468.53|24468.53|24468.53|24468.53|24468.53|24468.53|0
1620391630000|2021-05-07 12:47:10|24469.29|24469.29|24469.29|24469.29|24469.29|24469.29|24469.29|24469.29|0
1620391640000|2021-05-07 12:47:20|24467.01|24467.01|24467.01|24467.01|24467.01|24467.01|24467.01|24467.01|0
1620391650000|2021-05-07 12:47:30|24484.08|24484.08|24484.08|24484.08|24484.08|24484.08|24484.08|24484.08|0
1620391660000|2021-05-07 12:47:40|24480.53|24480.53|24501.42|24501.42|24501.42|24501.42|24480.53|24480.53|0
1620391670000|2021-05-07 12:47:50|24492.89|24492.89|24492.89|24492.89|24492.89|24492.89|24492.89|24492.89|0
1620391690000|2021-05-07 12:48:10|24497.15|24497.15|24497.15|24497.15|24497.15|24497.15|24497.15|24497.15|0
1620391700000|2021-05-07 12:48:20|24498.67|24498.67|24498.67|24498.67|24498.67|24498.67|24498.67|24498.67|0
1620391710000|2021-05-07 12:48:30|24507.2|24507.2|24507.2|24507.2|24507.2|24507.2|24507.2|24507.2|0
1620391720000|2021-05-07 12:48:40|24508.72|24508.72|24507.2|24507.2|24508.72|24508.72|24507.2|24507.2|0
1620391730000|2021-05-07 12:48:50|24508.09|24508.09|24513.24|24513.24|24513.24|24513.24|24508.09|24508.09|0
1620391740000|2021-05-07 12:49:00|24508.98|24508.98|24521.06|24521.06|24521.06|24521.06|24508.98|24508.98|0
1620391750000|2021-05-07 12:49:10|24525.32|24525.32|24523.72|24523.72|24526.21|24526.21|24523.72|24523.72|0
1620391770000|2021-05-07 12:49:30|24510.92|24510.92|24512.31|24512.31|24512.31|24512.31|24510.04|24510.04|0
1620391780000|2021-05-07 12:49:40|24520.84|24520.84|24520.84|24520.84|24520.84|24520.84|24520.84|24520.84|0
1620391790000|2021-05-07 12:49:50|24520.08|24520.08|24517.59|24517.59|24520.08|24520.08|24515.82|24515.82|0
1620391800000|2021-05-07 12:50:00|24513.33|24513.33|24520.19|24520.19|24520.19|24520.19|24513.33|24513.33|0
1620391810000|2021-05-07 12:50:10|24515.93|24515.93|24514.15|24514.15|24515.93|24515.93|24514.15|24514.15|0
1620391820000|2021-05-07 12:50:20|24522.69|24522.69|24522.69|24522.69|24522.69|24522.69|24522.69|24522.69|0
1620391850000|2021-05-07 12:50:50|24523.57|24523.57|24529.61|24529.61|24529.61|24529.61|24523.57|24523.57|0
1620391860000|2021-05-07 12:51:00|24530.5|24530.5|24530.5|24530.5|24530.5|24530.5|24530.5|24530.5|0
1620391870000|2021-05-07 12:51:10|24534.77|24534.77|24536.95|24536.95|24543.17|24543.17|24534.29|24534.29|0
1620391880000|2021-05-07 12:51:20|24536.07|24536.07|24536.95|24536.95|24536.95|24536.95|24536.07|24536.07|0
1620391900000|2021-05-07 12:51:40|24532.69|24532.69|24532.69|24532.69|24532.69|24532.69|24532.69|24532.69|0
1620391920000|2021-05-07 12:52:00|24534.96|24534.96|24534.21|24534.21|24534.96|24534.96|24534.21|24534.21|0
1620391940000|2021-05-07 12:52:20|24532.43|24532.43|24532.43|24532.43|24532.43|24532.43|24532.43|24532.43|0
1620391950000|2021-05-07 12:52:30|24536.7|24536.7|24536.7|24536.7|24536.7|24536.7|24536.7|24536.7|0
1620391960000|2021-05-07 12:52:40|24537.58|24537.58|24543.41|24543.41|24543.41|24543.41|24537.58|24537.58|0
1620391980000|2021-05-07 12:53:00|24545.19|24545.19|24540.75|24540.75|24545.19|24545.19|24540.75|24540.75|0
1620391990000|2021-05-07 12:53:10|24541.64|24541.64|24545.01|24545.01|24545.01|24545.01|24540.75|24540.75|0
1620392010000|2021-05-07 12:53:30|24547.93|24547.93|24545.27|24545.27|24547.93|24547.93|24536.73|24536.73|0
1620392020000|2021-05-07 12:53:40|24539.94|24539.94|24535.68|24535.68|24539.94|24539.94|24535.68|24535.68|0
1620392030000|2021-05-07 12:53:50|24539.94|24539.94|24539.94|24539.94|24539.94|24539.94|24539.94|24539.94|0
1620392050000|2021-05-07 12:54:10|24539.18|24539.18|24534.12|24534.12|24539.18|24539.18|24534.12|24534.12|0
1620392060000|2021-05-07 12:54:20|24535.64|24535.64|24542.73|24542.73|24542.73|24542.73|24532.09|24532.09|0
1620392070000|2021-05-07 12:54:30|24551.27|24551.27|24540.86|24540.86|24551.27|24551.27|24539.56|24539.56|0
1620392080000|2021-05-07 12:54:40|24545.12|24545.12|24545.12|24545.12|24545.12|24545.12|24545.12|24545.12|0
1620392100000|2021-05-07 12:55:00|24540.86|24540.86|24552.66|24552.66|24552.66|24552.66|24539.34|24539.34|0
1620392110000|2021-05-07 12:55:10|24556.93|24556.93|24558.23|24558.23|24558.23|24558.23|24556.93|24556.93|0
1620392120000|2021-05-07 12:55:20|24560.51|24560.51|24559.75|24559.75|24560.51|24560.51|24559.75|24559.75|0
1620392130000|2021-05-07 12:55:30|24558.45|24558.45|24560.22|24560.22|24560.22|24560.22|24558.45|24558.45|0
1620392140000|2021-05-07 12:55:40|24561.74|24561.74|24560.76|24560.76|24563.04|24563.04|24560.76|24560.76|0
1620392160000|2021-05-07 12:56:00|24552.23|24552.23|24560.76|24560.76|24560.76|24560.76|24552.23|24552.23|0
1620392180000|2021-05-07 12:56:20|24565.03|24565.03|24565.03|24565.03|24565.03|24565.03|24565.03|24565.03|0
1620392190000|2021-05-07 12:56:30|24547.97|24547.97|24569.29|24569.29|24569.29|24569.29|24547.97|24547.97|0
1620392200000|2021-05-07 12:56:40|24573.56|24573.56|24577.83|24577.83|24577.83|24577.83|24573.56|24573.56|0
1620392210000|2021-05-07 12:56:50|24582.09|24582.09|24589.7|24589.7|24590.46|24590.46|24582.09|24582.09|0
1620392220000|2021-05-07 12:57:00|24588.94|24588.94|24584.68|24584.68|24593.21|24593.21|24584.68|24584.68|0
1620392250000|2021-05-07 12:57:30|24593.21|24593.21|24590.61|24590.61|24593.21|24593.21|24590.61|24590.61|0
1620392260000|2021-05-07 12:57:40|24589.72|24589.72|24593.98|24593.98|24593.98|24593.98|24589.72|24589.72|0
1620392280000|2021-05-07 12:58:00|24589.72|24589.72|24589.72|24589.72|24589.72|24589.72|24589.72|24589.72|0
1620392290000|2021-05-07 12:58:10|24585.82|24585.82|24590.25|24590.25|24590.25|24590.25|24585.82|24585.82|0
1620392300000|2021-05-07 12:58:20|24585.99|24585.99|24580.66|24580.66|24585.99|24585.99|24580.66|24580.66|0
1620392310000|2021-05-07 12:58:30|24578.06|24578.06|24578.06|24578.06|24578.06|24578.06|24578.06|24578.06|0
1620392350000|2021-05-07 12:59:10|24578.95|24578.95|24579.84|24579.84|24579.84|24579.84|24578.95|24578.95|0
1620392360000|2021-05-07 12:59:20|24578.06|24578.06|24573.8|24573.8|24578.06|24578.06|24573.04|24573.04|0
1620392370000|2021-05-07 12:59:30|24571.52|24571.52|24577.3|24577.3|24577.3|24577.3|24570.76|24570.76|0
1620392390000|2021-05-07 12:59:50|24573.04|24573.04|24573.04|24573.04|24573.04|24573.04|24573.04|24573.04|0
1620392400000|2021-05-07 13:00:00|24572.15|24572.15|24576.05|24576.05|24576.05|24576.05|24572.15|24572.15|0
1620392420000|2021-05-07 13:00:20|24579.09|24579.09|24557|24557|24579.84|24579.84|24556.24|24556.24|0
1620392430000|2021-05-07 13:00:30|24539.93|24539.93|24539.93|24539.93|24539.93|24539.93|24539.93|24539.93|0
1620392440000|2021-05-07 13:00:40|24539.18|24539.18|24539.18|24539.18|24539.18|24539.18|24539.18|24539.18|0
1620392450000|2021-05-07 13:00:50|24543.44|24543.44|24543.44|24543.44|24543.44|24543.44|24543.44|24543.44|0
1620392460000|2021-05-07 13:01:00|24544.33|24544.33|24573.22|24573.22|24574.73|24574.73|24544.33|24544.33|0
1620392470000|2021-05-07 13:01:10|24574.1|24574.1|24570.01|24570.01|24574.99|24574.99|24566.46|24566.46|0
1620392480000|2021-05-07 13:01:20|24568.23|24568.23|24569.12|24569.12|24569.12|24569.12|24568.23|24568.23|0
1620392490000|2021-05-07 13:01:30|24560.59|24560.59|24559.7|24559.7|24564.14|24564.14|24559.7|24559.7|0
1620392500000|2021-05-07 13:01:40|24557.93|24557.93|24557.93|24557.93|24557.93|24557.93|24557.93|24557.93|0
1620392520000|2021-05-07 13:02:00|24559.23|24559.23|24540.34|24540.34|24559.23|24559.23|24539.45|24539.45|0
1620392530000|2021-05-07 13:02:10|24541.8|24541.8|24533.26|24533.26|24541.8|24541.8|24533.26|24533.26|0
1620392540000|2021-05-07 13:02:20|24529|24529|24526.4|24526.4|24529|24529|24526.4|24526.4|0
1620392560000|2021-05-07 13:02:40|24522.13|24522.13|24526.4|24526.4|24526.4|24526.4|24522.13|24522.13|0
1620392570000|2021-05-07 13:02:50|24539.2|24539.2|24539.2|24539.2|24539.2|24539.2|24539.2|24539.2|0
1620392580000|2021-05-07 13:03:00|24543.46|24543.46|24543.46|24543.46|24543.46|24543.46|24543.46|24543.46|0
1620392600000|2021-05-07 13:03:20|24542.57|24542.57|24544.35|24544.35|24544.35|24544.35|24542.57|24542.57|0
1620392610000|2021-05-07 13:03:30|24545.65|24545.65|24546.95|24546.95|24546.95|24546.95|24545.65|24545.65|0
1620392620000|2021-05-07 13:03:40|24545.18|24545.18|24528.11|24528.11|24545.18|24545.18|24528.11|24528.11|0
1620392640000|2021-05-07 13:04:00|24531.15|24531.15|24530|24530|24531.9|24531.9|24530|24530|0
1620392650000|2021-05-07 13:04:10|24529.11|24529.11|24532.32|24532.32|24537.65|24537.65|24529.11|24529.11|0
1620392670000|2021-05-07 13:04:30|24531.43|24531.43|24534.1|24534.1|24534.1|24534.1|24531.43|24531.43|0
1620392680000|2021-05-07 13:04:40|24533.21|24533.21|24539.42|24539.42|24539.42|24539.42|24533.21|24533.21|0
1620392690000|2021-05-07 13:04:50|24540.72|24540.72|24538.94|24538.94|24540.72|24540.72|24537.96|24537.96|0
1620392700000|2021-05-07 13:05:00|24537.16|24537.16|24526.1|24526.1|24537.29|24537.29|24526.1|24526.1|0
1620392710000|2021-05-07 13:05:10|24525.34|24525.34|24525.34|24525.34|24525.34|24525.34|24525.34|24525.34|0
1620392720000|2021-05-07 13:05:20|24523.06|24523.06|24520.12|24520.12|24523.15|24523.15|24518.6|24518.6|0
1620392730000|2021-05-07 13:05:30|24507.32|24507.32|24491.74|24491.74|24507.32|24507.32|24489.97|24489.97|0
1620392740000|2021-05-07 13:05:40|24483.21|24483.21|24479.92|24479.92|24483.21|24483.21|24479.92|24479.92|0
1620392750000|2021-05-07 13:05:50|24479.03|24479.03|24479.03|24479.03|24479.03|24479.03|24479.03|24479.03|0
1620392770000|2021-05-07 13:06:10|24487.56|24487.56|24491.83|24491.83|24491.83|24491.83|24487.56|24487.56|0
1620392780000|2021-05-07 13:06:20|24500.36|24500.36|24499.6|24499.6|24500.36|24500.36|24499.6|24499.6|0
1620392790000|2021-05-07 13:06:30|24495.34|24495.34|24495.34|24495.34|24495.34|24495.34|24495.34|24495.34|0
1620392800000|2021-05-07 13:06:40|24496.1|24496.1|24496.1|24496.1|24496.1|24496.1|24496.1|24496.1|0
1620392810000|2021-05-07 13:06:50|24483.3|24483.3|24483.3|24483.3|24483.3|24483.3|24483.3|24483.3|0
1620392820000|2021-05-07 13:07:00|24487.56|24487.56|24496.1|24496.1|24496.1|24496.1|24487.56|24487.56|0
1620392830000|2021-05-07 13:07:10|24491.83|24491.83|24492.59|24492.59|24492.59|24492.59|24491.83|24491.83|0
1620392840000|2021-05-07 13:07:20|24491.07|24491.07|24503.87|24503.87|24503.87|24503.87|24491.07|24491.07|0
1620392850000|2021-05-07 13:07:30|24495.34|24495.34|24488.24|24488.24|24495.34|24495.34|24488.24|24488.24|0
1620392860000|2021-05-07 13:07:40|24487.48|24487.48|24476.32|24476.32|24491.03|24491.03|24476.32|24476.32|0
1620392870000|2021-05-07 13:07:50|24475.02|24475.02|24452.39|24452.39|24475.02|24475.02|24452.39|24452.39|0
1620392880000|2021-05-07 13:08:00|24448.84|24448.84|24447.06|24447.06|24448.84|24448.84|24447.06|24447.06|0
1620392890000|2021-05-07 13:08:10|24442.63|24442.63|24446.53|24446.53|24446.53|24446.53|24438|24438|0
1620392900000|2021-05-07 13:08:20|24449.13|24449.13|24454.75|24454.75|24457.66|24457.66|24449.13|24449.13|0
1620392910000|2021-05-07 13:08:30|24455.64|24455.64|24451.37|24451.37|24455.64|24455.64|24451.37|24451.37|0
1620392920000|2021-05-07 13:08:40|24447|24447|24420.39|24420.39|24447|24447|24420.39|24420.39|0
1620392930000|2021-05-07 13:08:50|24416.13|24416.13|24422.8|24422.8|24422.8|24422.8|24416.13|24416.13|0
1620392940000|2021-05-07 13:09:00|24428.11|24428.11|24426.85|24426.85|24428.11|24428.11|24425.08|24425.08|0
1620392950000|2021-05-07 13:09:10|24429.52|24429.52|24413.95|24413.95|24429.52|24429.52|24413.95|24413.95|0
1620392960000|2021-05-07 13:09:20|24412.17|24412.17|24409.57|24409.57|24412.17|24412.17|24405.67|24405.67|0
1620392970000|2021-05-07 13:09:30|24406.97|24406.97|24405.67|24405.67|24406.97|24406.97|24404.37|24404.37|0
1620392980000|2021-05-07 13:09:40|24404.37|24404.37|24403.07|24403.07|24404.37|24404.37|24403.07|24403.07|0
1620392990000|2021-05-07 13:09:50|24397.86|24397.86|24419.19|24419.19|24419.19|24419.19|24397.86|24397.86|0
1620393000000|2021-05-07 13:10:00|24423.46|24423.46|24417.42|24417.42|24423.46|24423.46|24417.42|24417.42|0
1620393010000|2021-05-07 13:10:10|24413.52|24413.52|24406.29|24406.29|24413.52|24413.52|24404.98|24404.98|0
1620393020000|2021-05-07 13:10:20|24404.51|24404.51|24404.51|24404.51|24404.51|24404.51|24404.51|24404.51|0
1620393040000|2021-05-07 13:10:40|24400.24|24400.24|24400.24|24400.24|24400.24|24400.24|24400.24|24400.24|0
1620393060000|2021-05-07 13:11:00|24405.45|24405.45|24408.05|24408.05|24408.05|24408.05|24405.45|24405.45|0
1620393080000|2021-05-07 13:11:20|24416.58|24416.58|24416.58|24416.58|24416.58|24416.58|24416.58|24416.58|0
1620393090000|2021-05-07 13:11:30|24420.85|24420.85|24420.85|24420.85|24420.85|24420.85|24420.85|24420.85|0
1620393100000|2021-05-07 13:11:40|24425.11|24425.11|24433.64|24433.64|24433.64|24433.64|24425.11|24425.11|0
1620393110000|2021-05-07 13:11:50|24425.11|24425.11|24425.87|24425.87|24428.15|24428.15|24425.11|24425.11|0
1620393120000|2021-05-07 13:12:00|24428.91|24428.91|24428.91|24428.91|24428.91|24428.91|24428.91|24428.91|0
1620393150000|2021-05-07 13:12:30|24420.37|24420.37|24410.51|24410.51|24420.37|24420.37|24409.75|24409.75|0
1620393160000|2021-05-07 13:12:40|24409|24409|24405.96|24405.96|24409|24409|24405.96|24405.96|0
1620393170000|2021-05-07 13:12:50|24410.23|24410.23|24416.44|24416.44|24416.44|24416.44|24410.23|24410.23|0
1620393180000|2021-05-07 13:13:00|24418.21|24418.21|24413.78|24413.78|24418.21|24418.21|24413.78|24413.78|0
1620393190000|2021-05-07 13:13:10|24409.87|24409.87|24405.97|24405.97|24409.87|24409.87|24404.67|24404.67|0
1620393210000|2021-05-07 13:13:30|24407.27|24407.27|24415.12|24415.12|24417.79|24417.79|24407.27|24407.27|0
1620393220000|2021-05-07 13:13:40|24413.35|24413.35|24413.35|24413.35|24413.35|24413.35|24413.35|24413.35|0
1620393230000|2021-05-07 13:13:50|24412.46|24412.46|24417.79|24417.79|24417.79|24417.79|24412.46|24412.46|0
1620393240000|2021-05-07 13:14:00|24415.12|24415.12|24423.66|24423.66|24423.66|24423.66|24415.12|24415.12|0
1620393260000|2021-05-07 13:14:20|24422.77|24422.77|24422.77|24422.77|24422.77|24422.77|24422.77|24422.77|0
1620393270000|2021-05-07 13:14:30|24420.99|24420.99|24420.99|24420.99|24420.99|24420.99|24420.99|24420.99|0
1620393300000|2021-05-07 13:15:00|24423.27|24423.27|24425.54|24425.54|24425.54|24425.54|24422.51|24422.51|0
1620393310000|2021-05-07 13:15:10|24421.28|24421.28|24419.76|24419.76|24421.28|24421.28|24419.76|24419.76|0
1620393320000|2021-05-07 13:15:20|24419|24419|24419|24419|24419|24419|24419|24419|0
1620393370000|2021-05-07 13:16:10|24421.28|24421.28|24421.28|24421.28|24421.28|24421.28|24421.28|24421.28|0
1620393380000|2021-05-07 13:16:20|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|0
1620393390000|2021-05-07 13:16:30|24404.22|24404.22|24404.22|24404.22|24404.22|24404.22|24404.22|24404.22|0
1620393400000|2021-05-07 13:16:40|24401.55|24401.55|24398.89|24398.89|24401.55|24401.55|24398|24398|0
1620393440000|2021-05-07 13:17:20|24396.23|24396.23|24391.96|24391.96|24396.23|24396.23|24391.96|24391.96|0
1620393460000|2021-05-07 13:17:40|24395.76|24395.76|24393.61|24393.61|24396.52|24396.52|24392.72|24392.72|0
1620393470000|2021-05-07 13:17:50|24395.07|24395.07|24395.07|24395.07|24395.07|24395.07|24395.07|24395.07|0
1620393480000|2021-05-07 13:18:00|24382.27|24382.27|24382.27|24382.27|24382.27|24382.27|24382.27|24382.27|0
1620393490000|2021-05-07 13:18:10|24378|24378|24371.85|24371.85|24378|24378|24371.85|24371.85|0
1620393520000|2021-05-07 13:18:40|24373.15|24373.15|24374.67|24374.67|24376.19|24376.19|24373.15|24373.15|0
1620393530000|2021-05-07 13:18:50|24370.4|24370.4|24370.4|24370.4|24370.4|24370.4|24370.4|24370.4|0
1620393550000|2021-05-07 13:19:10|24371.71|24371.71|24371.71|24371.71|24371.71|24371.71|24371.71|24371.71|0
1620393560000|2021-05-07 13:19:20|24367.44|24367.44|24366.21|24366.21|24372.75|24372.75|24366.21|24366.21|0
1620393570000|2021-05-07 13:19:30|24367.09|24367.09|24367.09|24367.09|24367.09|24367.09|24367.09|24367.09|0
1620393600000|2021-05-07 13:20:00|24363.55|24363.55|24364.43|24364.43|24364.43|24364.43|24360|24360|0
1620393610000|2021-05-07 13:20:10|24366.21|24366.21|24366.21|24366.21|24366.21|24366.21|24366.21|24366.21|0
1620393620000|2021-05-07 13:20:20|24361.94|24361.94|24371.23|24371.23|24371.99|24371.99|24361.94|24361.94|0
1620393630000|2021-05-07 13:20:30|24371.99|24371.99|24372.75|24372.75|24372.75|24372.75|24371.99|24371.99|0
1620393640000|2021-05-07 13:20:40|24359.95|24359.95|24359.95|24359.95|24359.95|24359.95|24359.95|24359.95|0
1620393660000|2021-05-07 13:21:00|24359.19|24359.19|24359.19|24359.19|24359.19|24359.19|24359.19|24359.19|0
1620393670000|2021-05-07 13:21:10|24376.26|24376.26|24376.26|24376.26|24376.26|24376.26|24376.26|24376.26|0
1620393700000|2021-05-07 13:21:40|24377.01|24377.01|24376.26|24376.26|24377.01|24377.01|24376.26|24376.26|0
1620393710000|2021-05-07 13:21:50|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|0
1620393730000|2021-05-07 13:22:10|24360.55|24360.55|24357.88|24357.88|24360.55|24360.55|24357.88|24357.88|0
1620393740000|2021-05-07 13:22:20|24357|24357|24353.56|24353.56|24357.82|24357.82|24353.56|24353.56|0
1620393750000|2021-05-07 13:22:30|24348.4|24348.4|24339.15|24339.15|24348.4|24348.4|24339.15|24339.15|0
1620393760000|2021-05-07 13:22:40|24337.63|24337.63|24337.63|24337.63|24337.63|24337.63|24337.63|24337.63|0
1620393770000|2021-05-07 13:22:50|24333.37|24333.37|24333.37|24333.37|24333.37|24333.37|24333.37|24333.37|0
1620393780000|2021-05-07 13:23:00|24334.13|24334.13|24326.31|24326.31|24334.13|24334.13|24326.31|24326.31|0
1620393790000|2021-05-07 13:23:10|24330.58|24330.58|24328.8|24328.8|24330.58|24330.58|24328.8|24328.8|0
1620393800000|2021-05-07 13:23:20|24328.04|24328.04|24328.04|24328.04|24328.8|24328.8|24328.04|24328.04|0
1620393820000|2021-05-07 13:23:40|24327.16|24327.16|24327.16|24327.16|24327.16|24327.16|24327.16|24327.16|0
1620393840000|2021-05-07 13:24:00|24326.27|24326.27|24329.99|24329.99|24334.26|24334.26|24326.27|24326.27|0
1620393850000|2021-05-07 13:24:10|24331.51|24331.51|24326.88|24326.88|24331.51|24331.51|24322.97|24322.97|0
1620393870000|2021-05-07 13:24:30|24331.14|24331.14|24331.14|24331.14|24331.14|24331.14|24331.14|24331.14|0
1620393900000|2021-05-07 13:25:00|24322.61|24322.61|24322.61|24322.61|24322.61|24322.61|24322.61|24322.61|0
1620393920000|2021-05-07 13:25:20|24321.85|24321.85|24313.32|24313.32|24321.85|24321.85|24313.32|24313.32|0
1620393930000|2021-05-07 13:25:30|24317.59|24317.59|24317.59|24317.59|24317.59|24317.59|24317.59|24317.59|0
1620393940000|2021-05-07 13:25:40|24319.86|24319.86|24320.62|24320.62|24320.62|24320.62|24319.86|24319.86|0
1620393950000|2021-05-07 13:25:50|24324.89|24324.89|24316.36|24316.36|24324.89|24324.89|24316.36|24316.36|0
1620393960000|2021-05-07 13:26:00|24312.09|24312.09|24312.09|24312.09|24312.09|24312.09|24312.09|24312.09|0
1620393980000|2021-05-07 13:26:20|24307.82|24307.82|24308.58|24308.58|24308.58|24308.58|24307.82|24307.82|0
1620393990000|2021-05-07 13:26:30|24305.44|24305.44|24306.2|24306.2|24308.47|24308.47|24303.92|24303.92|0
1620394030000|2021-05-07 13:27:10|24304.42|24304.42|24313.71|24313.71|24313.71|24313.71|24303.53|24303.53|0
1620394040000|2021-05-07 13:27:20|24311.94|24311.94|24324.43|24324.43|24324.43|24324.43|24311.94|24311.94|0
1620394050000|2021-05-07 13:27:30|24323.54|24323.54|24323.54|24323.54|24323.54|24323.54|24323.54|24323.54|0
1620394060000|2021-05-07 13:27:40|24327.81|24327.81|24335.46|24335.46|24339|24339|24327.81|24327.81|0
1620394070000|2021-05-07 13:27:50|24338.37|24338.37|24339.89|24339.89|24339.89|24339.89|24337.48|24337.48|0
1620394110000|2021-05-07 13:28:30|24338.37|24338.37|24338.37|24338.37|24338.37|24338.37|24338.37|24338.37|0
1620394120000|2021-05-07 13:28:40|24337.61|24337.61|24339.6|24339.6|24341.88|24341.88|24337.61|24337.61|0
1620394130000|2021-05-07 13:28:50|24340.36|24340.36|24339.6|24339.6|24340.36|24340.36|24339.6|24339.6|0
1620394140000|2021-05-07 13:29:00|24335.33|24335.33|24331.07|24331.07|24335.33|24335.33|24331.07|24331.07|0
1620394150000|2021-05-07 13:29:10|24313.83|24313.83|24315.74|24315.74|24316.5|24316.5|24313.83|24313.83|0
1620394160000|2021-05-07 13:29:20|24314.28|24314.28|24309.28|24309.28|24314.28|24314.28|24309.28|24309.28|0
1620394170000|2021-05-07 13:29:30|24306.61|24306.61|24306.61|24306.61|24306.61|24306.61|24306.61|24306.61|0
1620394180000|2021-05-07 13:29:40|24303.06|24303.06|24303.95|24303.95|24303.95|24303.95|24303.06|24303.06|0
1620394200000|2021-05-07 13:30:00|24305.25|24305.25|24279.87|24279.87|24305.25|24305.25|24278.98|24278.98|0
1620394220000|2021-05-07 13:30:20|24277.21|24277.21|24279.87|24279.87|24279.87|24279.87|24277.21|24277.21|0
1620394230000|2021-05-07 13:30:30|24281.64|24281.64|24286.74|24286.74|24286.74|24286.74|24281.64|24281.64|0
1620394240000|2021-05-07 13:30:40|24287.62|24287.62|24294.29|24294.29|24294.29|24294.29|24287.62|24287.62|0
1620394250000|2021-05-07 13:30:50|24291.63|24291.63|24291.63|24291.63|24291.63|24291.63|24291.63|24291.63|0
1620394280000|2021-05-07 13:31:20|24288.97|24288.97|24288.08|24288.08|24288.97|24288.97|24288.08|24288.08|0
1620394290000|2021-05-07 13:31:30|24287.2|24287.2|24284.92|24284.92|24287.2|24287.2|24284.92|24284.92|0
1620394340000|2021-05-07 13:32:20|24283.62|24283.62|24283.62|24283.62|24283.62|24283.62|24283.62|24283.62|0
1620394350000|2021-05-07 13:32:30|24285.14|24285.14|24280.7|24280.7|24285.14|24285.14|24280.7|24280.7|0
1620394360000|2021-05-07 13:32:40|24278.93|24278.93|24270.27|24270.27|24278.93|24278.93|24267.99|24267.99|0
1620394390000|2021-05-07 13:33:10|24256.86|24256.86|24255.09|24255.09|24256.86|24256.86|24255.09|24255.09|0
1620394400000|2021-05-07 13:33:20|24250.82|24250.82|24237.44|24237.44|24250.82|24250.82|24237.44|24237.44|0
1620394410000|2021-05-07 13:33:30|24236.68|24236.68|24235.92|24235.92|24236.68|24236.68|24235.92|24235.92|0
1620394420000|2021-05-07 13:33:40|24235.03|24235.03|24235.03|24235.03|24235.03|24235.03|24235.03|24235.03|0
1620394430000|2021-05-07 13:33:50|24235.79|24235.79|24231.99|24231.99|24235.79|24235.79|24231.99|24231.99|0
1620394440000|2021-05-07 13:34:00|24234.65|24234.65|24234.65|24234.65|24234.65|24234.65|24234.65|24234.65|0
1620394450000|2021-05-07 13:34:10|24235.95|24235.95|24234.65|24234.65|24235.95|24235.95|24234.65|24234.65|0
1620394460000|2021-05-07 13:34:20|24230.22|24230.22|24228.83|24228.83|24230.22|24230.22|24228.83|24228.83|0
1620394470000|2021-05-07 13:34:30|24227.53|24227.53|24224.93|24224.93|24227.53|24227.53|24224.93|24224.93|0
1620394480000|2021-05-07 13:34:40|24203.6|24203.6|24203.54|24203.54|24206.2|24206.2|24203.54|24203.54|0
1620394490000|2021-05-07 13:34:50|24202.65|24202.65|24198.73|24198.73|24202.65|24202.65|24198.73|24198.73|0
1620394500000|2021-05-07 13:35:00|24196.45|24196.45|24192.19|24192.19|24196.45|24196.45|24187.92|24187.92|0
1620394510000|2021-05-07 13:35:10|24193.96|24193.96|24183.56|24183.56|24193.96|24193.96|24183.56|24183.56|0
1620394520000|2021-05-07 13:35:20|24164.68|24164.68|24164.68|24164.68|24164.68|24164.68|24164.68|24164.68|0
1620394530000|2021-05-07 13:35:30|24165.98|24165.98|24161.72|24161.72|24165.98|24165.98|24161.72|24161.72|0
1620394560000|2021-05-07 13:36:00|24160.83|24160.83|24152.8|24152.8|24161.33|24161.33|24152.8|24152.8|0
1620394570000|2021-05-07 13:36:10|24154.1|24154.1|24154.1|24154.1|24154.1|24154.1|24154.1|24154.1|0
1620394580000|2021-05-07 13:36:20|24158.37|24158.37|24156.65|24156.65|24158.37|24158.37|24156.65|24156.65|0
1620394600000|2021-05-07 13:36:40|24154.88|24154.88|24173.89|24173.89|24174.77|24174.77|24154.88|24154.88|0
1620394610000|2021-05-07 13:36:50|24175.4|24175.4|24174.52|24174.52|24175.4|24175.4|24174.52|24174.52|0
1620394620000|2021-05-07 13:37:00|24170.25|24170.25|24170.25|24170.25|24170.25|24170.25|24170.25|24170.25|0
1620394630000|2021-05-07 13:37:10|24171.55|24171.55|24184.39|24184.39|24184.39|24184.39|24171.55|24171.55|0
1620394640000|2021-05-07 13:37:20|24181.73|24181.73|24183.57|24183.57|24183.57|24183.57|24180.97|24180.97|0
1620394650000|2021-05-07 13:37:30|24184.33|24184.33|24192.1|24192.1|24192.86|24192.86|24184.33|24184.33|0
1620394660000|2021-05-07 13:37:40|24196.37|24196.37|24200.63|24200.63|24200.63|24200.63|24196.37|24196.37|0
1620394670000|2021-05-07 13:37:50|24204.9|24204.9|24204.9|24204.9|24204.9|24204.9|24204.9|24204.9|0
1620394680000|2021-05-07 13:38:00|24209.79|24209.79|24207.26|24207.26|24210.81|24210.81|24206.37|24206.37|0
1620394690000|2021-05-07 13:38:10|24203.71|24203.71|24205.9|24205.9|24205.9|24205.9|24203.71|24203.71|0
1620394700000|2021-05-07 13:38:20|24215.32|24215.32|24212.83|24212.83|24215.32|24215.32|24212.83|24212.83|0
1620394720000|2021-05-07 13:38:40|24214.34|24214.34|24212.83|24212.83|24214.34|24214.34|24212.83|24212.83|0
1620394740000|2021-05-07 13:39:00|24224.02|24224.02|24229.17|24229.17|24229.17|24229.17|24219.75|24219.75|0
1620394750000|2021-05-07 13:39:10|24224.74|24224.74|24230.95|24230.95|24230.95|24230.95|24224.74|24224.74|0
1620394760000|2021-05-07 13:39:20|24228.29|24228.29|24228.29|24228.29|24228.29|24228.29|24228.29|24228.29|0
1620394770000|2021-05-07 13:39:30|24227.4|24227.4|24227.4|24227.4|24227.4|24227.4|24227.4|24227.4|0
1620394780000|2021-05-07 13:39:40|24228.92|24228.92|24228.92|24228.92|24229.67|24229.67|24228.16|24228.16|0
1620394790000|2021-05-07 13:39:50|24228.03|24228.03|24228.03|24228.03|24228.03|24228.03|24228.03|24228.03|0
1620394800000|2021-05-07 13:40:00|24223.76|24223.76|24228.55|24228.55|24228.55|24228.55|24223.76|24223.76|0
1620394810000|2021-05-07 13:40:10|24224.29|24224.29|24220.02|24220.02|24224.29|24224.29|24220.02|24220.02|0
1620394830000|2021-05-07 13:40:30|24221.54|24221.54|24226.09|24226.09|24226.09|24226.09|24221.54|24221.54|0
1620394840000|2021-05-07 13:40:40|24221.82|24221.82|24220.31|24220.31|24221.82|24221.82|24220.31|24220.31|0
1620394850000|2021-05-07 13:40:50|24222.08|24222.08|24220.12|24220.12|24228.29|24228.29|24220.12|24220.12|0
1620394860000|2021-05-07 13:41:00|24218.82|24218.82|24223.26|24223.26|24223.26|24223.26|24218.82|24218.82|0
1620394870000|2021-05-07 13:41:10|24221.96|24221.96|24209.25|24209.25|24221.96|24221.96|24209.25|24209.25|0
1620394880000|2021-05-07 13:41:20|24204.98|24204.98|24219.77|24219.77|24219.77|24219.77|24204.09|24204.09|0
1620394890000|2021-05-07 13:41:30|24215.33|24215.33|24215.33|24215.33|24215.33|24215.33|24215.33|24215.33|0
1620394900000|2021-05-07 13:41:40|24214.44|24214.44|24216.22|24216.22|24216.22|24216.22|24214.44|24214.44|0
1620394910000|2021-05-07 13:41:50|24212.31|24212.31|24208.77|24208.77|24212.31|24212.31|24208.77|24208.77|0
1620394920000|2021-05-07 13:42:00|24200.23|24200.23|24200.23|24200.23|24200.23|24200.23|24200.23|24200.23|0
1620394930000|2021-05-07 13:42:10|24252.27|24252.27|24252.27|24252.27|24252.27|24252.27|24252.27|24252.27|0
1620394940000|2021-05-07 13:42:20|24253.57|24253.57|24253.57|24253.57|24253.57|24253.57|24253.57|24253.57|0
1620394960000|2021-05-07 13:42:40|24252.27|24252.27|24250.97|24250.97|24252.27|24252.27|24250.97|24250.97|0
1620394970000|2021-05-07 13:42:50|24252.49|24252.49|24252.49|24252.49|24252.49|24252.49|24252.49|24252.49|0
1620394980000|2021-05-07 13:43:00|24253.25|24253.25|24266.04|24266.04|24270.31|24270.31|24253.25|24253.25|0
1620394990000|2021-05-07 13:43:10|24263.77|24263.77|24259.5|24259.5|24263.77|24263.77|24259.5|24259.5|0
1620395000000|2021-05-07 13:43:20|24256.84|24256.84|24255.07|24255.07|24256.84|24256.84|24255.07|24255.07|0
1620395010000|2021-05-07 13:43:30|24254.18|24254.18|24252.4|24252.4|24254.18|24254.18|24252.4|24252.4|0
1620395020000|2021-05-07 13:43:40|24250.63|24250.63|24259.16|24259.16|24259.16|24259.16|24250.63|24250.63|0
1620395030000|2021-05-07 13:43:50|24261.76|24261.76|24261.76|24261.76|24261.76|24261.76|24261.76|24261.76|0
1620395040000|2021-05-07 13:44:00|24264.8|24264.8|24266.92|24266.92|24266.92|24266.92|24259.99|24259.99|0
1620395080000|2021-05-07 13:44:40|24268.69|24268.69|24271.72|24271.72|24271.72|24271.72|24268.69|24268.69|0
1620395090000|2021-05-07 13:44:50|24270.21|24270.21|24271.98|24271.98|24271.98|24271.98|24270.21|24270.21|0
1620395100000|2021-05-07 13:45:00|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|0
1620395120000|2021-05-07 13:45:20|24266.83|24266.83|24265.94|24265.94|24266.83|24266.83|24265.94|24265.94|0
1620395140000|2021-05-07 13:45:40|24267.74|24267.74|24266.98|24266.98|24267.74|24267.74|24266.98|24266.98|0
1620395150000|2021-05-07 13:45:50|24270.02|24270.02|24270.02|24270.02|24270.02|24270.02|24270.02|24270.02|0
1620395170000|2021-05-07 13:46:10|24265.58|24265.58|24283.7|24283.7|24284.59|24284.59|24265.58|24265.58|0
1620395190000|2021-05-07 13:46:30|24279.44|24279.44|24275.17|24275.17|24279.44|24279.44|24275.17|24275.17|0
1620395210000|2021-05-07 13:46:50|24276.69|24276.69|24276.69|24276.69|24276.69|24276.69|24276.69|24276.69|0
1620395220000|2021-05-07 13:47:00|24277.45|24277.45|24278.21|24278.21|24278.21|24278.21|24277.45|24277.45|0
1620395230000|2021-05-07 13:47:10|24279.72|24279.72|24284.75|24284.75|24284.75|24284.75|24279.72|24279.72|0
1620395250000|2021-05-07 13:47:30|24286.05|24286.05|24286.05|24286.05|24290.31|24290.31|24286.05|24286.05|0
1620395260000|2021-05-07 13:47:40|24290.31|24290.31|24298.85|24298.85|24298.85|24298.85|24290.31|24290.31|0
1620395270000|2021-05-07 13:47:50|24303.22|24303.22|24307.59|24307.59|24307.59|24307.59|24303.22|24303.22|0
1620395290000|2021-05-07 13:48:10|24306.83|24306.83|24303.79|24303.79|24306.83|24306.83|24303.79|24303.79|0
1620395310000|2021-05-07 13:48:30|24302.49|24302.49|24311.02|24311.02|24311.02|24311.02|24302.49|24302.49|0
1620395320000|2021-05-07 13:48:40|24312.8|24312.8|24311.02|24311.02|24313.21|24313.21|24303.79|24303.79|0
1620395330000|2021-05-07 13:48:50|24315.29|24315.29|24315.29|24315.29|24315.29|24315.29|24315.29|24315.29|0
1620395340000|2021-05-07 13:49:00|24308.06|24308.06|24305.15|24305.15|24308.06|24308.06|24305.15|24305.15|0
1620395350000|2021-05-07 13:49:10|24303.84|24303.84|24308.28|24308.28|24308.28|24308.28|24303.84|24303.84|0
1620395360000|2021-05-07 13:49:20|24310.94|24310.94|24319.47|24319.47|24319.47|24319.47|24310.94|24310.94|0
1620395370000|2021-05-07 13:49:30|24320.78|24320.78|24331.13|24331.13|24331.13|24331.13|24320.78|24320.78|0
1620395380000|2021-05-07 13:49:40|24330.24|24330.24|24330.24|24330.24|24330.24|24330.24|24330.24|24330.24|0
1620395390000|2021-05-07 13:49:50|24331.76|24331.76|24320.95|24320.95|24331.76|24331.76|24320.95|24320.95|0
1620395400000|2021-05-07 13:50:00|24316.69|24316.69|24312.9|24312.9|24316.69|24316.69|24312.9|24312.9|0
1620395410000|2021-05-07 13:50:10|24317.16|24317.16|24317.16|24317.16|24317.16|24317.16|24312.9|24312.9|0
1620395420000|2021-05-07 13:50:20|24316.27|24316.27|24316.27|24316.27|24316.27|24316.27|24316.27|24316.27|0
1620395430000|2021-05-07 13:50:30|24312.37|24312.37|24315.41|24315.41|24315.41|24315.41|24312.37|24312.37|0
1620395440000|2021-05-07 13:50:40|24314.11|24314.11|24300.55|24300.55|24314.11|24314.11|24300.55|24300.55|0
1620395450000|2021-05-07 13:50:50|24304.82|24304.82|24307.48|24307.48|24307.48|24307.48|24304.82|24304.82|0
1620395460000|2021-05-07 13:51:00|24298.95|24298.95|24308.78|24308.78|24308.78|24308.78|24298.95|24298.95|0
1620395470000|2021-05-07 13:51:10|24313.05|24313.05|24311.53|24311.53|24313.05|24313.05|24311.53|24311.53|0
1620395480000|2021-05-07 13:51:20|24315.8|24315.8|24314.91|24314.91|24315.8|24315.8|24314.91|24314.91|0
1620395490000|2021-05-07 13:51:30|24319.17|24319.17|24323.61|24323.61|24323.61|24323.61|24319.17|24319.17|0
1620395500000|2021-05-07 13:51:40|24327.88|24327.88|24332.14|24332.14|24332.14|24332.14|24327.88|24327.88|0
1620395510000|2021-05-07 13:51:50|24335.69|24335.69|24342.36|24342.36|24344.14|24344.14|24335.69|24335.69|0
1620395520000|2021-05-07 13:52:00|24344.14|24344.14|24340.59|24340.59|24344.14|24344.14|24340.59|24340.59|0
1620395530000|2021-05-07 13:52:10|24343.25|24343.25|24340.59|24340.59|24343.25|24343.25|24340.59|24340.59|0
1620395540000|2021-05-07 13:52:20|24344.01|24344.01|24349.88|24349.88|24349.88|24349.88|24341.35|24341.35|0
1620395550000|2021-05-07 13:52:30|24351.4|24351.4|24353.17|24353.17|24353.17|24353.17|24351.4|24351.4|0
1620395560000|2021-05-07 13:52:40|24348.9|24348.9|24348.9|24348.9|24348.9|24348.9|24348.9|24348.9|0
1620395570000|2021-05-07 13:52:50|24344.64|24344.64|24341.98|24341.98|24344.64|24344.64|24341.98|24341.98|0
1620395580000|2021-05-07 13:53:00|24343.75|24343.75|24343.75|24343.75|24343.75|24343.75|24343.75|24343.75|0
1620395600000|2021-05-07 13:53:20|24345.27|24345.27|24347.33|24347.33|24347.33|24347.33|24345.27|24345.27|0
1620395610000|2021-05-07 13:53:30|24348.21|24348.21|24348.21|24348.21|24348.21|24348.21|24348.21|24348.21|0
1620395620000|2021-05-07 13:53:40|24349.1|24349.1|24360.89|24360.89|24360.89|24360.89|24349.1|24349.1|0
1620395630000|2021-05-07 13:53:50|24373.69|24373.69|24382.13|24382.13|24382.13|24382.13|24373.69|24373.69|0
1620395640000|2021-05-07 13:54:00|24383.59|24383.59|24386.88|24386.88|24386.88|24386.88|24381.85|24381.85|0
1620395650000|2021-05-07 13:54:10|24387.64|24387.64|24387.64|24387.64|24387.64|24387.64|24387.64|24387.64|0
1620395680000|2021-05-07 13:54:40|24386.88|24386.88|24391.19|24391.19|24391.19|24391.19|24385.99|24385.99|0
1620395690000|2021-05-07 13:54:50|24394.73|24394.73|24397.4|24397.4|24397.4|24397.4|24394.73|24394.73|0
1620395700000|2021-05-07 13:55:00|24401.83|24401.83|24384.6|24384.6|24401.83|24401.83|24384.6|24384.6|0
1620395720000|2021-05-07 13:55:20|24380.33|24380.33|24380.33|24380.33|24380.33|24380.33|24380.33|24380.33|0
1620395730000|2021-05-07 13:55:30|24384.6|24384.6|24381.09|24381.09|24385.36|24385.36|24376.83|24376.83|0
1620395750000|2021-05-07 13:55:50|24393.89|24393.89|24395.19|24395.19|24395.19|24395.19|24393.89|24393.89|0
1620395780000|2021-05-07 13:56:20|24396.96|24396.96|24395.19|24395.19|24396.96|24396.96|24395.19|24395.19|0
1620395790000|2021-05-07 13:56:30|24396.96|24396.96|24398.74|24398.74|24398.74|24398.74|24396.96|24396.96|0
1620395800000|2021-05-07 13:56:40|24397.85|24397.85|24397.09|24397.09|24397.85|24397.85|24397.09|24397.09|0
1620395810000|2021-05-07 13:56:50|24398.87|24398.87|24399.75|24399.75|24399.75|24399.75|24398.87|24398.87|0
1620395840000|2021-05-07 13:57:20|24402.36|24402.36|24402.36|24402.36|24402.36|24402.36|24402.36|24402.36|0
1620395850000|2021-05-07 13:57:30|24404.96|24404.96|24404.96|24404.96|24404.96|24404.96|24404.96|24404.96|0
1620395860000|2021-05-07 13:57:40|24406.73|24406.73|24408.51|24408.51|24408.51|24408.51|24406.73|24406.73|0
1620395900000|2021-05-07 13:58:20|24412.77|24412.77|24408.51|24408.51|24412.77|24412.77|24408.51|24408.51|0
1620395910000|2021-05-07 13:58:30|24404.24|24404.24|24399.56|24399.56|24405.13|24405.13|24399.56|24399.56|0
1620395920000|2021-05-07 13:58:40|24408.09|24408.09|24408.09|24408.09|24408.09|24408.09|24408.09|24408.09|0
1620395930000|2021-05-07 13:58:50|24409.39|24409.39|24409.39|24409.39|24409.39|24409.39|24409.39|24409.39|0
1620395940000|2021-05-07 13:59:00|24422.19|24422.19|24422.19|24422.19|24422.19|24422.19|24422.19|24422.19|0
1620395950000|2021-05-07 13:59:10|24423.97|24423.97|24435.73|24435.73|24435.73|24435.73|24423.97|24423.97|0
1620395980000|2021-05-07 13:59:40|24434.43|24434.43|24434.43|24434.43|24434.43|24434.43|24434.43|24434.43|0
1620395990000|2021-05-07 13:59:50|24433.54|24433.54|24426.61|24426.61|24433.54|24433.54|24422.18|24422.18|0
1620396000000|2021-05-07 14:00:00|24435.15|24435.15|24442.79|24442.79|24442.79|24442.79|24435.15|24435.15|0
1620396010000|2021-05-07 14:00:10|24451.32|24451.32|24451.32|24451.32|24451.32|24451.32|24451.32|24451.32|0
1620396020000|2021-05-07 14:00:20|24448.66|24448.66|24452.04|24452.04|24452.04|24452.04|24447.77|24447.77|0
1620396030000|2021-05-07 14:00:30|24460.74|24460.74|24464.66|24464.66|24464.66|24464.66|24460.74|24460.74|0
1620396040000|2021-05-07 14:00:40|24460.4|24460.4|24462.17|24462.17|24462.17|24462.17|24460.4|24460.4|0
1620396050000|2021-05-07 14:00:50|24457.9|24457.9|24457.9|24457.9|24457.9|24457.9|24457.9|24457.9|0
1620396070000|2021-05-07 14:01:10|24452.58|24452.58|24454.29|24454.29|24461.11|24461.11|24449.98|24449.98|0
1620396080000|2021-05-07 14:01:20|24450.74|24450.74|24450.74|24450.74|24450.74|24450.74|24450.74|24450.74|0
1620396090000|2021-05-07 14:01:30|24446.47|24446.47|24433.68|24433.68|24446.47|24446.47|24433.68|24433.68|0
1620396100000|2021-05-07 14:01:40|24431.01|24431.01|24437.98|24437.98|24437.98|24437.98|24430.26|24430.26|0
1620396110000|2021-05-07 14:01:50|24437.1|24437.1|24436.21|24436.21|24437.1|24437.1|24436.21|24436.21|0
1620396180000|2021-05-07 14:03:00|24449.01|24449.01|24449.01|24449.01|24449.01|24449.01|24449.01|24449.01|0
1620396190000|2021-05-07 14:03:10|24453.27|24453.27|24436.77|24436.77|24453.27|24453.27|24436.77|24436.77|0
1620396200000|2021-05-07 14:03:20|24438.07|24438.07|24443.64|24443.64|24443.64|24443.64|24438.07|24438.07|0
1620396220000|2021-05-07 14:03:40|24442.88|24442.88|24442.88|24442.88|24442.88|24442.88|24442.88|24442.88|0
1620396230000|2021-05-07 14:03:50|24440.6|24440.6|24435.84|24435.84|24440.6|24440.6|24435.08|24435.08|0
1620396240000|2021-05-07 14:04:00|24436.6|24436.6|24436.6|24436.6|24436.6|24436.6|24436.6|24436.6|0
1620396260000|2021-05-07 14:04:20|24437.35|24437.35|24445.89|24445.89|24445.89|24445.89|24437.35|24437.35|0
1620396270000|2021-05-07 14:04:30|24446.64|24446.64|24438.11|24438.11|24446.64|24446.64|24438.11|24438.11|0
1620396280000|2021-05-07 14:04:40|24436.34|24436.34|24436.34|24436.34|24436.34|24436.34|24436.34|24436.34|0
1620396290000|2021-05-07 14:04:50|24438.11|24438.11|24438.11|24438.11|24438.11|24438.11|24438.11|24438.11|0
1620396300000|2021-05-07 14:05:00|24443.32|24443.32|24443.32|24443.32|24443.32|24443.32|24443.32|24443.32|0
1620396310000|2021-05-07 14:05:10|24447.58|24447.58|24447.58|24447.58|24447.58|24447.58|24447.58|24447.58|0
1620396320000|2021-05-07 14:05:20|24446.82|24446.82|24461.65|24461.65|24461.65|24461.65|24445.31|24445.31|0
1620396330000|2021-05-07 14:05:30|24462.41|24462.41|24462.41|24462.41|24462.41|24462.41|24462.41|24462.41|0
1620396340000|2021-05-07 14:05:40|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|0
1620396360000|2021-05-07 14:06:00|24470.94|24470.94|24472.55|24472.55|24475.21|24475.21|24470.94|24470.94|0
1620396370000|2021-05-07 14:06:10|24473.43|24473.43|24469.17|24469.17|24473.43|24473.43|24469.17|24469.17|0
1620396380000|2021-05-07 14:06:20|24470.06|24470.06|24470.73|24470.73|24474.99|24474.99|24470.06|24470.06|0
1620396410000|2021-05-07 14:06:50|24468.45|24468.45|24462.67|24462.67|24468.45|24468.45|24462.67|24462.67|0
1620396430000|2021-05-07 14:07:10|24471.2|24471.2|24471.2|24471.2|24471.2|24471.2|24471.2|24471.2|0
1620396440000|2021-05-07 14:07:20|24468.54|24468.54|24468.54|24468.54|24468.54|24468.54|24468.54|24468.54|0
1620396470000|2021-05-07 14:07:50|24469.43|24469.43|24478.22|24478.22|24480.49|24480.49|24469.43|24469.43|0
1620396480000|2021-05-07 14:08:00|24482.48|24482.48|24480.29|24480.29|24483.37|24483.37|24480.29|24480.29|0
1620396490000|2021-05-07 14:08:10|24482.07|24482.07|24482.07|24482.07|24482.07|24482.07|24482.07|24482.07|0
1620396510000|2021-05-07 14:08:30|24486.75|24486.75|24486.75|24486.75|24486.75|24486.75|24486.75|24486.75|0
1620396520000|2021-05-07 14:08:40|24487.63|24487.63|24487.63|24487.63|24487.63|24487.63|24487.63|24487.63|0
1620396530000|2021-05-07 14:08:50|24491.9|24491.9|24487.63|24487.63|24491.9|24491.9|24487.63|24487.63|0
1620396540000|2021-05-07 14:09:00|24489.15|24489.15|24491.97|24491.97|24491.97|24491.97|24489.15|24489.15|0
1620396550000|2021-05-07 14:09:10|24493.49|24493.49|24498.75|24498.75|24498.75|24498.75|24493.49|24493.49|0
1620396560000|2021-05-07 14:09:20|24503.02|24503.02|24503.02|24503.02|24503.02|24503.02|24503.02|24503.02|0
1620396570000|2021-05-07 14:09:30|24506.57|24506.57|24503.02|24503.02|24507.45|24507.45|24503.02|24503.02|0
1620396580000|2021-05-07 14:09:40|24504.53|24504.53|24517.25|24517.25|24517.25|24517.25|24504.53|24504.53|0
1620396590000|2021-05-07 14:09:50|24518.01|24518.01|24520.67|24520.67|24520.67|24520.67|24518.01|24518.01|0
1620396600000|2021-05-07 14:10:00|24524.93|24524.93|24520.67|24520.67|24524.93|24524.93|24520.67|24520.67|0
1620396630000|2021-05-07 14:10:30|24524.93|24524.93|24532.99|24532.99|24532.99|24532.99|24524.93|24524.93|0
1620396640000|2021-05-07 14:10:40|24532.23|24532.23|24531.48|24531.48|24532.23|24532.23|24531.48|24531.48|0
1620396650000|2021-05-07 14:10:50|24532.78|24532.78|24540.03|24540.03|24540.03|24540.03|24532.78|24532.78|0
1620396660000|2021-05-07 14:11:00|24538.73|24538.73|24551.53|24551.53|24551.53|24551.53|24538.73|24538.73|0
1620396670000|2021-05-07 14:11:10|24547.26|24547.26|24544.6|24544.6|24547.26|24547.26|24544.6|24544.6|0
1620396680000|2021-05-07 14:11:20|24548.87|24548.87|24548.87|24548.87|24548.87|24548.87|24548.87|24548.87|0
1620396690000|2021-05-07 14:11:30|24547.98|24547.98|24546.2|24546.2|24547.98|24547.98|24545.45|24545.45|0
1620396710000|2021-05-07 14:11:50|24547.98|24547.98|24551.53|24551.53|24551.53|24551.53|24547.98|24547.98|0
1620396720000|2021-05-07 14:12:00|24547.26|24547.26|24547.26|24547.26|24547.26|24547.26|24547.26|24547.26|0
1620396730000|2021-05-07 14:12:10|24544.23|24544.23|24534.18|24534.18|24544.23|24544.23|24534.18|24534.18|0
1620396740000|2021-05-07 14:12:20|24532.4|24532.4|24531.52|24531.52|24532.4|24532.4|24531.52|24531.52|0
1620396750000|2021-05-07 14:12:30|24527.72|24527.72|24526.97|24526.97|24527.72|24527.72|24526.97|24526.97|0
1620396760000|2021-05-07 14:12:40|24518.43|24518.43|24518.43|24518.43|24518.43|24518.43|24518.43|24518.43|0
1620396770000|2021-05-07 14:12:50|24522.7|24522.7|24522.7|24522.7|24522.7|24522.7|24522.7|24522.7|0
1620396790000|2021-05-07 14:13:10|24518.43|24518.43|24518.43|24518.43|24518.43|24518.43|24518.43|24518.43|0
1620396810000|2021-05-07 14:13:30|24514.17|24514.17|24516.77|24516.77|24518.43|24518.43|24514.17|24514.17|0
1620396820000|2021-05-07 14:13:40|24519.8|24519.8|24513.59|24513.59|24519.8|24519.8|24513.59|24513.59|0
1620396830000|2021-05-07 14:13:50|24515.87|24515.87|24515.24|24515.24|24515.87|24515.87|24514.35|24514.35|0
1620396840000|2021-05-07 14:14:00|24517.84|24517.84|24516.54|24516.54|24517.84|24517.84|24515.24|24515.24|0
1620396850000|2021-05-07 14:14:10|24521.74|24521.74|24529.55|24529.55|24529.55|24529.55|24521.74|24521.74|0
1620396860000|2021-05-07 14:14:20|24525.28|24525.28|24526.8|24526.8|24526.8|24526.8|24525.28|24525.28|0
1620396870000|2021-05-07 14:14:30|24517.33|24517.33|24505.27|24505.27|24517.33|24517.33|24503.97|24503.97|0
1620396890000|2021-05-07 14:14:50|24504.51|24504.51|24504.51|24504.51|24504.51|24504.51|24504.51|24504.51|0
1620396900000|2021-05-07 14:15:00|24503.75|24503.75|24509.01|24509.01|24509.01|24509.01|24503.75|24503.75|0
1620396910000|2021-05-07 14:15:10|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|0
1620396940000|2021-05-07 14:15:40|24512.09|24512.09|24507.82|24507.82|24512.09|24512.09|24507.82|24507.82|0
1620396960000|2021-05-07 14:16:00|24508.71|24508.71|24511.11|24511.11|24511.11|24511.11|24508.71|24508.71|0
1620396970000|2021-05-07 14:16:10|24510.23|24510.23|24505.02|24505.02|24510.23|24510.23|24505.02|24505.02|0
1620397000000|2021-05-07 14:16:40|24500.76|24500.76|24496.49|24496.49|24500.76|24500.76|24496.49|24496.49|0
1620397010000|2021-05-07 14:16:50|24494.22|24494.22|24492.44|24492.44|24494.22|24494.22|24492.44|24492.44|0
1620397020000|2021-05-07 14:17:00|24491.14|24491.14|24499.89|24499.89|24499.89|24499.89|24489.84|24489.84|0
1620397030000|2021-05-07 14:17:10|24504.16|24504.16|24504.16|24504.16|24504.16|24504.16|24504.16|24504.16|0
1620397040000|2021-05-07 14:17:20|24499.89|24499.89|24495.62|24495.62|24499.89|24499.89|24495.62|24495.62|0
1620397060000|2021-05-07 14:17:40|24497.14|24497.14|24497.14|24497.14|24497.14|24497.14|24497.14|24497.14|0
1620397100000|2021-05-07 14:18:20|24496.25|24496.25|24496.25|24496.25|24496.25|24496.25|24496.25|24496.25|0
1620397110000|2021-05-07 14:18:30|24497.01|24497.01|24488.48|24488.48|24497.01|24497.01|24488.48|24488.48|0
1620397120000|2021-05-07 14:18:40|24484.11|24484.11|24484.11|24484.11|24484.11|24484.11|24484.11|24484.11|0
1620397130000|2021-05-07 14:18:50|24483.35|24483.35|24481.89|24481.89|24483.35|24483.35|24480.38|24480.38|0
1620397140000|2021-05-07 14:19:00|24482.78|24482.78|24481.89|24481.89|24482.78|24482.78|24481.89|24481.89|0
1620397150000|2021-05-07 14:19:10|24486.16|24486.16|24485.99|24485.99|24486.16|24486.16|24481.72|24481.72|0
1620397170000|2021-05-07 14:19:30|24485.1|24485.1|24485.1|24485.1|24485.1|24485.1|24485.1|24485.1|0
1620397180000|2021-05-07 14:19:40|24485.99|24485.99|24479.6|24479.6|24485.99|24485.99|24477.82|24477.82|0
1620397190000|2021-05-07 14:19:50|24480.35|24480.35|24479.51|24479.51|24483.78|24483.78|24479.51|24479.51|0
1620397200000|2021-05-07 14:20:00|24481.78|24481.78|24481.78|24481.78|24481.78|24481.78|24481.78|24481.78|0
1620397210000|2021-05-07 14:20:10|24480.27|24480.27|24480.27|24480.27|24480.27|24480.27|24480.27|24480.27|0
1620397240000|2021-05-07 14:20:40|24481.57|24481.57|24483.54|24483.54|24485.53|24485.53|24481.57|24481.57|0
1620397310000|2021-05-07 14:21:50|24475.01|24475.01|24469.44|24469.44|24475.01|24475.01|24469.44|24469.44|0
1620397320000|2021-05-07 14:22:00|24465.89|24465.89|24465.89|24465.89|24465.89|24465.89|24465.89|24465.89|0
1620397340000|2021-05-07 14:22:20|24466.78|24466.78|24468.55|24468.55|24468.55|24468.55|24466.78|24466.78|0
1620397360000|2021-05-07 14:22:40|24469.31|24469.31|24469.31|24469.31|24469.31|24469.31|24469.31|24469.31|0
1620397370000|2021-05-07 14:22:50|24465.05|24465.05|24465.05|24465.05|24465.05|24465.05|24465.05|24465.05|0
1620397380000|2021-05-07 14:23:00|24463.59|24463.59|24459.32|24459.32|24463.59|24463.59|24459.32|24459.32|0
1620397390000|2021-05-07 14:23:10|24463.63|24463.63|24460.97|24460.97|24463.63|24463.63|24460.97|24460.97|0
1620397400000|2021-05-07 14:23:20|24478.03|24478.03|24482.3|24482.3|24482.3|24482.3|24478.03|24478.03|0
1620397410000|2021-05-07 14:23:30|24486.57|24486.57|24486.57|24486.57|24486.57|24486.57|24486.57|24486.57|0
1620397420000|2021-05-07 14:23:40|24485.05|24485.05|24485.05|24485.05|24485.05|24485.05|24485.05|24485.05|0
1620397430000|2021-05-07 14:23:50|24485.94|24485.94|24486.32|24486.32|24488.6|24488.6|24485.94|24485.94|0
1620397440000|2021-05-07 14:24:00|24485.02|24485.02|24485.02|24485.02|24485.02|24485.02|24485.02|24485.02|0
1620397450000|2021-05-07 14:24:10|24484.13|24484.13|24479.87|24479.87|24484.13|24484.13|24475.6|24475.6|0
1620397460000|2021-05-07 14:24:20|24477.27|24477.27|24477.27|24477.27|24477.27|24477.27|24468.74|24468.74|0
1620397470000|2021-05-07 14:24:30|24475.49|24475.49|24472.83|24472.83|24475.49|24475.49|24472.83|24472.83|0
1620397480000|2021-05-07 14:24:40|24471.37|24471.37|24467.11|24467.11|24471.37|24471.37|24467.11|24467.11|0
1620397500000|2021-05-07 14:25:00|24465.33|24465.33|24467.82|24467.82|24468.71|24468.71|24464.45|24464.45|0
1620397520000|2021-05-07 14:25:20|24466.94|24466.94|24462.67|24462.67|24466.94|24466.94|24454.14|24454.14|0
1620397530000|2021-05-07 14:25:30|24461.15|24461.15|24461.15|24461.15|24461.15|24461.15|24461.15|24461.15|0
1620397560000|2021-05-07 14:26:00|24459.38|24459.38|24463.65|24463.65|24463.65|24463.65|24455.11|24455.11|0
1620397570000|2021-05-07 14:26:10|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|0
1620397580000|2021-05-07 14:26:20|24465.49|24465.49|24465.19|24465.19|24470.75|24470.75|24465.19|24465.19|0
1620397590000|2021-05-07 14:26:30|24464.3|24464.3|24461.64|24461.64|24464.3|24464.3|24461.64|24461.64|0
1620397600000|2021-05-07 14:26:40|24463.09|24463.09|24463.09|24463.09|24463.09|24463.09|24463.09|24463.09|0
1620397630000|2021-05-07 14:27:10|24454.56|24454.56|24454.56|24454.56|24454.56|24454.56|24454.56|24454.56|0
1620397640000|2021-05-07 14:27:20|24450.3|24450.3|24448.99|24448.99|24450.3|24450.3|24448.99|24448.99|0
1620397650000|2021-05-07 14:27:30|24444.73|24444.73|24444.73|24444.73|24444.73|24444.73|24444.73|24444.73|0
1620397660000|2021-05-07 14:27:40|24439.41|24439.41|24438.84|24438.84|24440.29|24440.29|24438.84|24438.84|0
1620397680000|2021-05-07 14:28:00|24436.56|24436.56|24433.01|24433.01|24436.56|24436.56|24433.01|24433.01|0
1620397710000|2021-05-07 14:28:30|24427.81|24427.81|24426.51|24426.51|24427.81|24427.81|24426.51|24426.51|0
1620397720000|2021-05-07 14:28:40|24425.05|24425.05|24424.16|24424.16|24425.05|24425.05|24424.16|24424.16|0
1620397740000|2021-05-07 14:29:00|24415.63|24415.63|24410.06|24410.06|24419.9|24419.9|24410.06|24410.06|0
1620397750000|2021-05-07 14:29:10|24414.33|24414.33|24414.33|24414.33|24414.33|24414.33|24414.33|24414.33|0
1620397780000|2021-05-07 14:29:40|24412.81|24412.81|24412.81|24412.81|24412.81|24412.81|24412.81|24412.81|0
1620397790000|2021-05-07 14:29:50|24413.7|24413.7|24413.7|24413.7|24413.7|24413.7|24413.7|24413.7|0
1620397800000|2021-05-07 14:30:00|24415|24415|24415|24415|24415|24415|24415|24415|0
1620397810000|2021-05-07 14:30:10|24416.3|24416.3|24410.3|24410.3|24418.84|24418.84|24410.3|24410.3|0
1620397820000|2021-05-07 14:30:20|24408.79|24408.79|24408.79|24408.79|24408.79|24408.79|24408.79|24408.79|0
1620397830000|2021-05-07 14:30:30|24408.03|24408.03|24408.79|24408.79|24408.79|24408.79|24408.03|24408.03|0
1620397840000|2021-05-07 14:30:40|24404.52|24404.52|24410.2|24410.2|24410.2|24410.2|24404.52|24404.52|0
1620397870000|2021-05-07 14:31:10|24412.86|24412.86|24408.59|24408.59|24412.86|24412.86|24408.59|24408.59|0
1620397880000|2021-05-07 14:31:20|24412.86|24412.86|24412.86|24412.86|24412.86|24412.86|24412.86|24412.86|0
1620397890000|2021-05-07 14:31:30|24417.13|24417.13|24421.39|24421.39|24421.39|24421.39|24417.13|24417.13|0
1620397900000|2021-05-07 14:31:40|24425.66|24425.66|24425.66|24425.66|24425.66|24425.66|24425.66|24425.66|0
1620397950000|2021-05-07 14:32:30|24424.9|24424.9|24417.25|24417.25|24424.9|24424.9|24416.37|24416.37|0
1620397960000|2021-05-07 14:32:40|24412.99|24412.99|24407.84|24407.84|24412.99|24412.99|24406.95|24406.95|0
1620397980000|2021-05-07 14:33:00|24412.1|24412.1|24412.1|24412.1|24412.1|24412.1|24412.1|24412.1|0
1620398020000|2021-05-07 14:33:40|24409.5|24409.5|24410.39|24410.39|24410.39|24410.39|24409.5|24409.5|0
1620398040000|2021-05-07 14:34:00|24406.12|24406.12|24406.12|24406.12|24406.12|24406.12|24406.12|24406.12|0
1620398050000|2021-05-07 14:34:10|24414.65|24414.65|24406.12|24406.12|24414.65|24414.65|24406.12|24406.12|0
1620398060000|2021-05-07 14:34:20|24407.64|24407.64|24407.64|24407.64|24407.64|24407.64|24407.64|24407.64|0
1620398070000|2021-05-07 14:34:30|24406.75|24406.75|24411.02|24411.02|24411.02|24411.02|24406.75|24406.75|0
1620398080000|2021-05-07 14:34:40|24415.28|24415.28|24415.28|24415.28|24415.28|24415.28|24415.28|24415.28|0
1620398090000|2021-05-07 14:34:50|24419.55|24419.55|24414.24|24414.24|24419.55|24419.55|24414.24|24414.24|0
1620398100000|2021-05-07 14:35:00|24412.94|24412.94|24407.78|24407.78|24412.94|24412.94|24406.01|24406.01|0
1620398110000|2021-05-07 14:35:10|24403.52|24403.52|24388|24388|24403.52|24403.52|24388|24388|0
1620398120000|2021-05-07 14:35:20|24384.45|24384.45|24384.04|24384.04|24385.34|24385.34|24384.04|24384.04|0
1620398130000|2021-05-07 14:35:30|24388.3|24388.3|24392.57|24392.57|24392.57|24392.57|24388.3|24388.3|0
1620398150000|2021-05-07 14:35:50|24388.3|24388.3|24388.3|24388.3|24388.3|24388.3|24388.3|24388.3|0
1620398160000|2021-05-07 14:36:00|24384.75|24384.75|24386.05|24386.05|24386.05|24386.05|24384.75|24384.75|0
1620398170000|2021-05-07 14:36:10|24390.32|24390.32|24389.26|24389.26|24394.59|24394.59|24389.26|24389.26|0
1620398180000|2021-05-07 14:36:20|24388.37|24388.37|24385.08|24385.08|24388.37|24388.37|24385.08|24385.08|0
1620398190000|2021-05-07 14:36:30|24386.86|24386.86|24385.97|24385.97|24386.86|24386.86|24385.97|24385.97|0
1620398200000|2021-05-07 14:36:40|24377.44|24377.44|24377.44|24377.44|24377.44|24377.44|24377.44|24377.44|0
1620398210000|2021-05-07 14:36:50|24374.78|24374.78|24374.78|24374.78|24374.78|24374.78|24374.78|24374.78|0
1620398220000|2021-05-07 14:37:00|24373.89|24373.89|24373.89|24373.89|24373.89|24373.89|24373.89|24373.89|0
1620398230000|2021-05-07 14:37:10|24365.36|24365.36|24361.09|24361.09|24365.36|24365.36|24361.09|24361.09|0
1620398240000|2021-05-07 14:37:20|24361.98|24361.98|24371.27|24371.27|24371.27|24371.27|24361.98|24361.98|0
1620398250000|2021-05-07 14:37:30|24369.97|24369.97|24370.86|24370.86|24370.86|24370.86|24369.97|24369.97|0
1620398260000|2021-05-07 14:37:40|24371.61|24371.61|24373.13|24373.13|24373.13|24373.13|24371.61|24371.61|0
1620398270000|2021-05-07 14:37:50|24372.24|24372.24|24367.98|24367.98|24372.24|24372.24|24367.98|24367.98|0
1620398280000|2021-05-07 14:38:00|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|0
1620398310000|2021-05-07 14:38:30|24365.92|24365.92|24377.94|24377.94|24377.94|24377.94|24365.16|24365.16|0
1620398320000|2021-05-07 14:38:40|24379.71|24379.71|24380.6|24380.6|24380.6|24380.6|24379.71|24379.71|0
1620398340000|2021-05-07 14:39:00|24381.49|24381.49|24381.49|24381.49|24381.49|24381.49|24381.49|24381.49|0
1620398350000|2021-05-07 14:39:10|24378.83|24378.83|24379.71|24379.71|24379.71|24379.71|24377.94|24377.94|0
1620398370000|2021-05-07 14:39:30|24375.28|24375.28|24375.28|24375.28|24375.28|24375.28|24375.28|24375.28|0
1620398390000|2021-05-07 14:39:50|24373.98|24373.98|24373.98|24373.98|24373.98|24373.98|24373.98|24373.98|0
1620398400000|2021-05-07 14:40:00|24373.09|24373.09|24381.62|24381.62|24381.62|24381.62|24373.09|24373.09|0
1620398410000|2021-05-07 14:40:10|24385.17|24385.17|24386.95|24386.95|24386.95|24386.95|24384.28|24384.28|0
1620398420000|2021-05-07 14:40:20|24386.19|24386.19|24383.59|24383.59|24386.19|24386.19|24383.59|24383.59|0
1620398430000|2021-05-07 14:40:30|24380.98|24380.98|24382.28|24382.28|24382.28|24382.28|24380.98|24380.98|0
1620398450000|2021-05-07 14:40:50|24378.02|24378.02|24379.54|24379.54|24379.54|24379.54|24378.02|24378.02|0
1620398460000|2021-05-07 14:41:00|24380.29|24380.29|24380.29|24380.29|24380.29|24380.29|24380.29|24380.29|0
1620398470000|2021-05-07 14:41:10|24382.57|24382.57|24383.33|24383.33|24383.33|24383.33|24382.57|24382.57|0
1620398490000|2021-05-07 14:41:30|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|0
1620398500000|2021-05-07 14:41:40|24389.87|24389.87|24385.6|24385.6|24389.87|24389.87|24385.6|24385.6|0
1620398520000|2021-05-07 14:42:00|24384.15|24384.15|24381.11|24381.11|24384.15|24384.15|24379.81|24379.81|0
1620398540000|2021-05-07 14:42:20|24380.35|24380.35|24381.11|24381.11|24381.11|24381.11|24380.35|24380.35|0
1620398560000|2021-05-07 14:42:40|24389.64|24389.64|24393.91|24393.91|24393.91|24393.91|24389.64|24389.64|0
1620398570000|2021-05-07 14:42:50|24393.02|24393.02|24393.02|24393.02|24393.02|24393.02|24393.02|24393.02|0
1620398600000|2021-05-07 14:43:20|24393.91|24393.91|24397.33|24397.33|24397.33|24397.33|24393.91|24393.91|0
1620398610000|2021-05-07 14:43:30|24396.57|24396.57|24396.57|24396.57|24396.57|24396.57|24396.57|24396.57|0
1620398620000|2021-05-07 14:43:40|24394.8|24394.8|24399.06|24399.06|24399.06|24399.06|24394.8|24394.8|0
1620398630000|2021-05-07 14:43:50|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|0
1620398640000|2021-05-07 14:44:00|24398.65|24398.65|24397.13|24397.13|24398.65|24398.65|24397.13|24397.13|0
1620398660000|2021-05-07 14:44:20|24396.25|24396.25|24395.36|24395.36|24396.25|24396.25|24395.36|24395.36|0
1620398670000|2021-05-07 14:44:30|24394.47|24394.47|24389.15|24389.15|24395.36|24395.36|24389.15|24389.15|0
1620398680000|2021-05-07 14:44:40|24384.88|24384.88|24376.35|24376.35|24384.88|24384.88|24376.35|24376.35|0
1620398700000|2021-05-07 14:45:00|24375.46|24375.46|24373.19|24373.19|24375.46|24375.46|24373.19|24373.19|0
1620398710000|2021-05-07 14:45:10|24373.95|24373.95|24378.97|24378.97|24378.97|24378.97|24373.95|24373.95|0
1620398740000|2021-05-07 14:45:40|24381.63|24381.63|24383.41|24383.41|24383.41|24383.41|24381.63|24381.63|0
1620398750000|2021-05-07 14:45:50|24384.29|24384.29|24385.05|24385.05|24385.05|24385.05|24384.29|24384.29|0
1620398770000|2021-05-07 14:46:10|24387.33|24387.33|24387.33|24387.33|24387.33|24387.33|24387.33|24387.33|0
1620398780000|2021-05-07 14:46:20|24386.57|24386.57|24385.05|24385.05|24386.57|24386.57|24385.05|24385.05|0
1620398790000|2021-05-07 14:46:30|24389.32|24389.32|24386.48|24386.48|24392.35|24392.35|24383.82|24383.82|0
1620398800000|2021-05-07 14:46:40|24389.52|24389.52|24389.1|24389.1|24390.4|24390.4|24389.1|24389.1|0
1620398810000|2021-05-07 14:46:50|24393.37|24393.37|24393.37|24393.37|24393.37|24393.37|24393.37|24393.37|0
1620398820000|2021-05-07 14:47:00|24396.03|24396.03|24400.3|24400.3|24400.3|24400.3|24396.03|24396.03|0
1620398830000|2021-05-07 14:47:10|24399.54|24399.54|24398.02|24398.02|24399.54|24399.54|24398.02|24398.02|0
1620398860000|2021-05-07 14:47:40|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|0
1620398870000|2021-05-07 14:47:50|24385.22|24385.22|24387|24387|24387.89|24387.89|24385.22|24385.22|0
1620398890000|2021-05-07 14:48:10|24386.24|24386.24|24372.68|24372.68|24386.24|24386.24|24372.68|24372.68|0
1620398940000|2021-05-07 14:49:00|24371.92|24371.92|24368.42|24368.42|24371.92|24371.92|24367.66|24367.66|0
1620398950000|2021-05-07 14:49:10|24372.68|24372.68|24372.68|24372.68|24372.68|24372.68|24372.68|24372.68|0
1620398960000|2021-05-07 14:49:20|24373.44|24373.44|24373.44|24373.44|24373.44|24373.44|24373.44|24373.44|0
1620398970000|2021-05-07 14:49:30|24371.67|24371.67|24371.8|24371.8|24371.8|24371.8|24370.91|24370.91|0
1620398980000|2021-05-07 14:49:40|24376.06|24376.06|24374.83|24374.83|24376.06|24376.06|24371.8|24371.8|0
1620398990000|2021-05-07 14:49:50|24373.31|24373.31|24374.83|24374.83|24374.83|24374.83|24373.31|24373.31|0
1620399000000|2021-05-07 14:50:00|24375.72|24375.72|24375.72|24375.72|24375.72|24375.72|24375.72|24375.72|0
1620399030000|2021-05-07 14:50:30|24374.42|24374.42|24377.02|24377.02|24377.02|24377.02|24374.42|24374.42|0
1620399040000|2021-05-07 14:50:40|24381.45|24381.45|24375.24|24375.24|24381.45|24381.45|24375.24|24375.24|0
1620399060000|2021-05-07 14:51:00|24374.49|24374.49|24373.73|24373.73|24374.49|24374.49|24373.73|24373.73|0
1620399100000|2021-05-07 14:51:40|24372.21|24372.21|24373.73|24373.73|24373.73|24373.73|24372.21|24372.21|0
1620399120000|2021-05-07 14:52:00|24372.21|24372.21|24372.21|24372.21|24372.21|24372.21|24372.21|24372.21|0
1620399130000|2021-05-07 14:52:10|24369.61|24369.61|24374.92|24374.92|24374.92|24374.92|24369.61|24369.61|0
1620399140000|2021-05-07 14:52:20|24379.18|24379.18|24379.18|24379.18|24379.18|24379.18|24379.18|24379.18|0
1620399180000|2021-05-07 14:53:00|24379.94|24379.94|24379.94|24379.94|24379.94|24379.94|24379.94|24379.94|0
1620399220000|2021-05-07 14:53:40|24380.83|24380.83|24385.09|24385.09|24385.09|24385.09|24380.83|24380.83|0
1620399230000|2021-05-07 14:53:50|24380.83|24380.83|24389.58|24389.58|24390.88|24390.88|24380.83|24380.83|0
1620399240000|2021-05-07 14:54:00|24391.03|24391.03|24382.5|24382.5|24391.03|24391.03|24382.5|24382.5|0
1620399260000|2021-05-07 14:54:20|24386.77|24386.77|24388.48|24388.48|24388.48|24388.48|24386.77|24386.77|0
1620399270000|2021-05-07 14:54:30|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|0
1620399310000|2021-05-07 14:55:10|24389.37|24389.37|24390.13|24390.13|24390.89|24390.89|24389.37|24389.37|0
1620399320000|2021-05-07 14:55:20|24388.83|24388.83|24391.43|24391.43|24391.43|24391.43|24388.83|24388.83|0
1620399330000|2021-05-07 14:55:30|24395.69|24395.69|24395.63|24395.63|24397.15|24397.15|24395.63|24395.63|0
1620399350000|2021-05-07 14:55:50|24399.9|24399.9|24399.9|24399.9|24401.2|24401.2|24399.9|24399.9|0
1620399360000|2021-05-07 14:56:00|24400.79|24400.79|24403.04|24403.04|24403.04|24403.04|24399.49|24399.49|0
1620399370000|2021-05-07 14:56:10|24401.73|24401.73|24401.73|24401.73|24401.73|24401.73|24401.73|24401.73|0
1620399390000|2021-05-07 14:56:30|24403.51|24403.51|24403.51|24403.51|24403.51|24403.51|24403.51|24403.51|0
1620399410000|2021-05-07 14:56:50|24401.99|24401.99|24398.57|24398.57|24401.99|24401.99|24397.81|24397.81|0
1620399420000|2021-05-07 14:57:00|24399.33|24399.33|24396.84|24396.84|24399.33|24399.33|24395.06|24395.06|0
1620399430000|2021-05-07 14:57:10|24396.08|24396.08|24395.67|24395.67|24396.08|24396.08|24394.78|24394.78|0
1620399440000|2021-05-07 14:57:20|24394.37|24394.37|24395.25|24395.25|24395.25|24395.25|24394.37|24394.37|0
1620399460000|2021-05-07 14:57:40|24398.8|24398.8|24398.8|24398.8|24398.8|24398.8|24394.54|24394.54|0
1620399470000|2021-05-07 14:57:50|24403.07|24403.07|24403.07|24403.07|24403.07|24403.07|24403.07|24403.07|0
1620399490000|2021-05-07 14:58:10|24394.54|24394.54|24398.8|24398.8|24398.8|24398.8|24394.54|24394.54|0
1620399500000|2021-05-07 14:58:20|24404.13|24404.13|24404.13|24404.13|24404.88|24404.88|24404.13|24404.13|0
1620399510000|2021-05-07 14:58:30|24408.39|24408.39|24408.39|24408.39|24408.39|24408.39|24408.39|24408.39|0
1620399520000|2021-05-07 14:58:40|24412.66|24412.66|24433.99|24433.99|24433.99|24433.99|24412.66|24412.66|0
1620399530000|2021-05-07 14:58:50|24429.72|24429.72|24429.72|24429.72|24429.72|24429.72|24429.72|24429.72|0
1620399540000|2021-05-07 14:59:00|24431.24|24431.24|24431.24|24431.24|24431.24|24431.24|24431.24|24431.24|0
1620399560000|2021-05-07 14:59:20|24435.5|24435.5|24435.5|24435.5|24435.5|24435.5|24435.5|24435.5|0
1620399570000|2021-05-07 14:59:30|24432.84|24432.84|24432.84|24432.84|24432.84|24432.84|24432.84|24432.84|0
1620399590000|2021-05-07 14:59:50|24424.31|24424.31|24418.27|24418.27|24424.31|24424.31|24418.27|24418.27|0
1620399620000|2021-05-07 15:00:20|24416.97|24416.97|24412.53|24412.53|24418.27|24418.27|24412.53|24412.53|0
1620399640000|2021-05-07 15:00:40|24414.81|24414.81|24414.81|24414.81|24414.81|24414.81|24414.81|24414.81|0
1620399650000|2021-05-07 15:00:50|24411.26|24411.26|24406.99|24406.99|24411.26|24411.26|24402.73|24402.73|0
1620399660000|2021-05-07 15:01:00|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|0
1620399670000|2021-05-07 15:01:10|24402.73|24402.73|24401.43|24401.43|24402.73|24402.73|24397.16|24397.16|0
1620399700000|2021-05-07 15:01:40|24404.03|24404.03|24403.27|24403.27|24404.03|24404.03|24403.27|24403.27|0
1620399720000|2021-05-07 15:02:00|24404.03|24404.03|24404.03|24404.03|24404.03|24404.03|24404.03|24404.03|0
1620399730000|2021-05-07 15:02:10|24404.92|24404.92|24404.92|24404.92|24404.92|24404.92|24404.92|24404.92|0
1620399750000|2021-05-07 15:02:30|24402.25|24402.25|24402.25|24402.25|24402.25|24402.25|24402.25|24402.25|0
1620399770000|2021-05-07 15:02:50|24403.01|24403.01|24403.01|24403.01|24403.01|24403.01|24403.01|24403.01|0
1620399790000|2021-05-07 15:03:10|24401.5|24401.5|24403.01|24403.01|24403.01|24403.01|24401.5|24401.5|0
1620399810000|2021-05-07 15:03:30|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|0
1620399820000|2021-05-07 15:03:40|24400.82|24400.82|24400.82|24400.82|24400.82|24400.82|24400.82|24400.82|0
1620399840000|2021-05-07 15:04:00|24392.29|24392.29|24391.53|24391.53|24392.29|24392.29|24391.53|24391.53|0
1620399850000|2021-05-07 15:04:10|24387.27|24387.27|24387.27|24387.27|24387.27|24387.27|24387.27|24387.27|0
1620399860000|2021-05-07 15:04:20|24386.38|24386.38|24387.86|24387.86|24389.89|24389.89|24385.62|24385.62|0
1620399870000|2021-05-07 15:04:30|24386.08|24386.08|24384.31|24384.31|24386.08|24386.08|24384.31|24384.31|0
1620399880000|2021-05-07 15:04:40|24375.78|24375.78|24375.78|24375.78|24375.78|24375.78|24375.78|24375.78|0
1620399890000|2021-05-07 15:04:50|24376.66|24376.66|24379.32|24379.32|24379.32|24379.32|24376.66|24376.66|0
1620399900000|2021-05-07 15:05:00|24378.44|24378.44|24381.04|24381.04|24381.04|24381.04|24378.44|24378.44|0
1620399930000|2021-05-07 15:05:30|24382.81|24382.81|24382.81|24382.81|24382.81|24382.81|24382.81|24382.81|0
1620399940000|2021-05-07 15:05:40|24381.51|24381.51|24381.51|24381.51|24381.51|24381.51|24381.51|24381.51|0
1620399950000|2021-05-07 15:05:50|24380.63|24380.63|24384.17|24384.17|24384.17|24384.17|24380.63|24380.63|0
1620399960000|2021-05-07 15:06:00|24388.44|24388.44|24388.44|24388.44|24388.44|24388.44|24388.44|24388.44|0
1620399970000|2021-05-07 15:06:10|24389.2|24389.2|24389.2|24389.2|24389.2|24389.2|24389.2|24389.2|0
1620399990000|2021-05-07 15:06:30|24388.31|24388.31|24388.31|24388.31|24388.31|24388.31|24388.31|24388.31|0
1620400000000|2021-05-07 15:06:40|24390.8|24390.8|24388.53|24388.53|24390.8|24390.8|24388.53|24388.53|0
1620400010000|2021-05-07 15:06:50|24387.77|24387.77|24387.77|24387.77|24387.77|24387.77|24387.77|24387.77|0
1620400050000|2021-05-07 15:07:30|24387.01|24387.01|24386.25|24386.25|24387.01|24387.01|24386.25|24386.25|0
1620400060000|2021-05-07 15:07:40|24387.14|24387.14|24392.29|24392.29|24392.29|24392.29|24387.14|24387.14|0
1620400070000|2021-05-07 15:07:50|24396.56|24396.56|24396.56|24396.56|24396.56|24396.56|24396.56|24396.56|0
1620400090000|2021-05-07 15:08:10|24400.82|24400.82|24397.86|24397.86|24400.82|24400.82|24396.56|24396.56|0
1620400100000|2021-05-07 15:08:20|24396.56|24396.56|24396.56|24396.56|24396.56|24396.56|24395.26|24395.26|0
1620400110000|2021-05-07 15:08:30|24397.32|24397.32|24397.32|24397.32|24397.32|24397.32|24397.32|24397.32|0
1620400140000|2021-05-07 15:09:00|24399.09|24399.09|24407.06|24407.06|24407.06|24407.06|24399.09|24399.09|0
1620400150000|2021-05-07 15:09:10|24406.18|24406.18|24406.05|24406.05|24406.18|24406.18|24405.29|24405.29|0
1620400160000|2021-05-07 15:09:20|24404.75|24404.75|24406.05|24406.05|24406.05|24406.05|24404.75|24404.75|0
1620400170000|2021-05-07 15:09:30|24404.27|24404.27|24404.14|24404.14|24404.27|24404.27|24403.38|24403.38|0
1620400190000|2021-05-07 15:09:50|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|0
1620400210000|2021-05-07 15:10:10|24398.99|24398.99|24397.47|24397.47|24398.99|24398.99|24397.47|24397.47|0
1620400220000|2021-05-07 15:10:20|24393.21|24393.21|24393.21|24393.21|24393.21|24393.21|24388.94|24388.94|0
1620400230000|2021-05-07 15:10:30|24393.97|24393.97|24392.66|24392.66|24393.97|24393.97|24385.43|24385.43|0
1620400240000|2021-05-07 15:10:40|24391.91|24391.91|24391.91|24391.91|24391.91|24391.91|24391.91|24391.91|0
1620400250000|2021-05-07 15:10:50|24393.42|24393.42|24393.42|24393.42|24393.42|24393.42|24393.42|24393.42|0
1620400260000|2021-05-07 15:11:00|24397.69|24397.69|24397.69|24397.69|24397.69|24397.69|24397.69|24397.69|0
1620400270000|2021-05-07 15:11:10|24398.45|24398.45|24403.47|24403.47|24403.47|24403.47|24398.45|24398.45|0
1620400280000|2021-05-07 15:11:20|24399.21|24399.21|24403.47|24403.47|24403.47|24403.47|24399.21|24399.21|0
1620400290000|2021-05-07 15:11:30|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|0
1620400310000|2021-05-07 15:11:50|24403.47|24403.47|24407.74|24407.74|24407.74|24407.74|24403.47|24403.47|0
1620400320000|2021-05-07 15:12:00|24408.63|24408.63|24407.87|24407.87|24408.63|24408.63|24407.87|24407.87|0
1620400330000|2021-05-07 15:12:10|24408.75|24408.75|24410.27|24410.27|24410.27|24410.27|24408.75|24408.75|0
1620400350000|2021-05-07 15:12:30|24406.01|24406.01|24406.76|24406.76|24406.76|24406.76|24406.01|24406.01|0
1620400370000|2021-05-07 15:12:50|24402.5|24402.5|24402.5|24402.5|24402.5|24402.5|24402.5|24402.5|0
1620400380000|2021-05-07 15:13:00|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|24403.26|0
1620400390000|2021-05-07 15:13:10|24404.71|24404.71|24404.71|24404.71|24404.71|24404.71|24404.71|24404.71|0
1620400400000|2021-05-07 15:13:20|24406.01|24406.01|24410.28|24410.28|24410.28|24410.28|24406.01|24406.01|0
1620400410000|2021-05-07 15:13:30|24406.01|24406.01|24407.79|24407.79|24407.79|24407.79|24405.13|24405.13|0
1620400420000|2021-05-07 15:13:40|24409.31|24409.31|24413.57|24413.57|24413.57|24413.57|24409.31|24409.31|0
1620400430000|2021-05-07 15:13:50|24416.23|24416.23|24416.23|24416.23|24416.23|24416.23|24416.23|24416.23|0
1620400440000|2021-05-07 15:14:00|24414.72|24414.72|24416.23|24416.23|24416.23|24416.23|24412.11|24412.11|0
1620400450000|2021-05-07 15:14:10|24414.93|24414.93|24415.69|24415.69|24415.69|24415.69|24414.93|24414.93|0
1620400460000|2021-05-07 15:14:20|24418.35|24418.35|24418.35|24418.35|24418.35|24418.35|24418.35|24418.35|0
1620400470000|2021-05-07 15:14:30|24415.69|24415.69|24419.96|24419.96|24419.96|24419.96|24415.69|24415.69|0
1620400480000|2021-05-07 15:14:40|24419.07|24419.07|24413.92|24413.92|24419.07|24419.07|24409.65|24409.65|0
1620400490000|2021-05-07 15:14:50|24410.88|24410.88|24416.67|24416.67|24416.67|24416.67|24410.88|24410.88|0
1620400500000|2021-05-07 15:15:00|24415.36|24415.36|24417.42|24417.42|24418.72|24418.72|24415.36|24415.36|0
1620400510000|2021-05-07 15:15:10|24418.31|24418.31|24410.32|24410.32|24419.61|24419.61|24410.32|24410.32|0
1620400520000|2021-05-07 15:15:20|24411.21|24411.21|24411.21|24411.21|24411.21|24411.21|24411.21|24411.21|0
1620400530000|2021-05-07 15:15:30|24412.51|24412.51|24411.21|24411.21|24412.51|24412.51|24411.21|24411.21|0
1620400550000|2021-05-07 15:15:50|24415.47|24415.47|24419.74|24419.74|24419.74|24419.74|24415.47|24415.47|0
1620400560000|2021-05-07 15:16:00|24418.22|24418.22|24418.22|24418.22|24418.22|24418.22|24418.22|24418.22|0
1620400570000|2021-05-07 15:16:10|24417.46|24417.46|24413.89|24413.89|24417.46|24417.46|24413.89|24413.89|0
1620400580000|2021-05-07 15:16:20|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|0
1620400600000|2021-05-07 15:16:40|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|0
1620400610000|2021-05-07 15:16:50|24415.29|24415.29|24415.29|24415.29|24415.29|24415.29|24415.29|24415.29|0
1620400630000|2021-05-07 15:17:10|24416.81|24416.81|24416.81|24416.81|24416.81|24416.81|24416.81|24416.81|0
1620400640000|2021-05-07 15:17:20|24416.05|24416.05|24416.05|24416.05|24416.05|24416.05|24416.05|24416.05|0
1620400650000|2021-05-07 15:17:30|24412.26|24412.26|24410.74|24410.74|24412.26|24412.26|24410.74|24410.74|0
1620400660000|2021-05-07 15:17:40|24412.26|24412.26|24411.5|24411.5|24412.26|24412.26|24411.5|24411.5|0
1620400670000|2021-05-07 15:17:50|24407.24|24407.24|24407.24|24407.24|24407.24|24407.24|24407.24|24407.24|0
1620400710000|2021-05-07 15:18:30|24404.63|24404.63|24405.93|24405.93|24405.93|24405.93|24404.63|24404.63|0
1620400720000|2021-05-07 15:18:40|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|0
1620400730000|2021-05-07 15:18:50|24405.81|24405.81|24405.81|24405.81|24405.81|24405.81|24405.81|24405.81|0
1620400740000|2021-05-07 15:19:00|24408.41|24408.41|24408.41|24408.41|24408.41|24408.41|24408.41|24408.41|0
1620400750000|2021-05-07 15:19:10|24409.71|24409.71|24402.84|24402.84|24409.71|24409.71|24402.84|24402.84|0
1620400760000|2021-05-07 15:19:20|24401.95|24401.95|24410.48|24410.48|24410.48|24410.48|24401.95|24401.95|0
1620400770000|2021-05-07 15:19:30|24407.88|24407.88|24411.79|24411.79|24411.79|24411.79|24407.88|24407.88|0
1620400790000|2021-05-07 15:19:50|24409.12|24409.12|24407.67|24407.67|24409.12|24409.12|24407.67|24407.67|0
1620400800000|2021-05-07 15:20:00|24409.44|24409.44|24409.44|24409.44|24409.44|24409.44|24409.44|24409.44|0
1620400810000|2021-05-07 15:20:10|24407.67|24407.67|24405.89|24405.89|24407.67|24407.67|24405.89|24405.89|0
1620400820000|2021-05-07 15:20:20|24401.63|24401.63|24388.54|24388.54|24401.63|24401.63|24388.54|24388.54|0
1620400830000|2021-05-07 15:20:30|24390.06|24390.06|24387.46|24387.46|24390.06|24390.06|24386.16|24386.16|0
1620400840000|2021-05-07 15:20:40|24386.57|24386.57|24386.57|24386.57|24386.57|24386.57|24386.57|24386.57|0
1620400850000|2021-05-07 15:20:50|24390.84|24390.84|24390.84|24390.84|24390.84|24390.84|24390.84|24390.84|0
1620400880000|2021-05-07 15:21:20|24391.6|24391.6|24391.6|24391.6|24391.6|24391.6|24391.6|24391.6|0
1620400890000|2021-05-07 15:21:30|24395.86|24395.86|24395.86|24395.86|24397.64|24397.64|24395.86|24395.86|0
1620400900000|2021-05-07 15:21:40|24391.6|24391.6|24395.86|24395.86|24395.86|24395.86|24391.6|24391.6|0
1620400910000|2021-05-07 15:21:50|24397.38|24397.38|24397.38|24397.38|24397.38|24397.38|24397.38|24397.38|0
1620400920000|2021-05-07 15:22:00|24388.85|24388.85|24388.85|24388.85|24388.85|24388.85|24388.85|24388.85|0
1620400930000|2021-05-07 15:22:10|24389.73|24389.73|24389.73|24389.73|24389.73|24389.73|24389.73|24389.73|0
1620400940000|2021-05-07 15:22:20|24394|24394|24394|24394|24394|24394|24394|24394|0
1620400960000|2021-05-07 15:22:40|24394.89|24394.89|24394.89|24394.89|24394.89|24394.89|24394.89|24394.89|0
1620400970000|2021-05-07 15:22:50|24394|24394|24395.3|24395.3|24395.3|24395.3|24394|24394|0
1620401000000|2021-05-07 15:23:20|24391.04|24391.04|24402.48|24402.48|24402.48|24402.48|24391.04|24391.04|0
1620401010000|2021-05-07 15:23:30|24406.03|24406.03|24409.58|24409.58|24411.35|24411.35|24406.03|24406.03|0
1620401020000|2021-05-07 15:23:40|24406.92|24406.92|24406.92|24406.92|24406.92|24406.92|24406.92|24406.92|0
1620401050000|2021-05-07 15:24:10|24411.18|24411.18|24414.56|24414.56|24414.56|24414.56|24410.3|24410.3|0
1620401060000|2021-05-07 15:24:20|24411.65|24411.65|24411.65|24411.65|24411.65|24411.65|24411.65|24411.65|0
1620401080000|2021-05-07 15:24:40|24412.95|24412.95|24416.46|24416.46|24420.72|24420.72|24412.19|24412.19|0
1620401100000|2021-05-07 15:25:00|24420.72|24420.72|24420.72|24420.72|24420.72|24420.72|24420.72|24420.72|0
1620401110000|2021-05-07 15:25:10|24418.12|24418.12|24423.69|24423.69|24423.69|24423.69|24418.12|24418.12|0
1620401120000|2021-05-07 15:25:20|24424.57|24424.57|24423.27|24423.27|24424.57|24424.57|24423.27|24423.27|0
1620401130000|2021-05-07 15:25:30|24412.97|24412.97|24414.74|24414.74|24419.01|24419.01|24412.97|24412.97|0
1620401150000|2021-05-07 15:25:50|24415.63|24415.63|24414.87|24414.87|24415.63|24415.63|24414.87|24414.87|0
1620401160000|2021-05-07 15:26:00|24419.14|24419.14|24424.34|24424.34|24424.34|24424.34|24419.14|24419.14|0
1620401170000|2021-05-07 15:26:10|24421.74|24421.74|24421.74|24421.74|24421.74|24421.74|24420.98|24420.98|0
1620401180000|2021-05-07 15:26:20|24422.5|24422.5|24422.5|24422.5|24422.5|24422.5|24422.5|24422.5|0
1620401190000|2021-05-07 15:26:30|24421.61|24421.61|24420.72|24420.72|24421.61|24421.61|24420.72|24420.72|0
1620401200000|2021-05-07 15:26:40|24412.19|24412.19|24412.41|24412.41|24413.71|24413.71|24412.19|24412.19|0
1620401220000|2021-05-07 15:27:00|24408.14|24408.14|24403.88|24403.88|24408.14|24408.14|24403.88|24403.88|0
1620401230000|2021-05-07 15:27:10|24402.1|24402.1|24403.19|24403.19|24404.7|24404.7|24402.1|24402.1|0
1620401240000|2021-05-07 15:27:20|24401.41|24401.41|24405.72|24405.72|24405.72|24405.72|24401.41|24401.41|0
1620401250000|2021-05-07 15:27:30|24418.52|24418.52|24417.76|24417.76|24418.52|24418.52|24417.76|24417.76|0
1620401270000|2021-05-07 15:27:50|24418.64|24418.64|24419.53|24419.53|24419.53|24419.53|24418.64|24418.64|0
1620401280000|2021-05-07 15:28:00|24421.05|24421.05|24424.56|24424.56|24424.56|24424.56|24420.29|24420.29|0
1620401290000|2021-05-07 15:28:10|24420.29|24420.29|24424.56|24424.56|24424.56|24424.56|24420.29|24420.29|0
1620401300000|2021-05-07 15:28:20|24420.65|24420.65|24427.52|24427.52|24427.52|24427.52|24420.65|24420.65|0
1620401310000|2021-05-07 15:28:30|24429.04|24429.04|24429.04|24429.04|24429.04|24429.04|24429.04|24429.04|0
1620401320000|2021-05-07 15:28:40|24429.93|24429.93|24422.69|24422.69|24429.93|24429.93|24421.39|24421.39|0
1620401340000|2021-05-07 15:29:00|24420.92|24420.92|24424.97|24424.97|24424.97|24424.97|24418.1|24418.1|0
1620401350000|2021-05-07 15:29:10|24420.7|24420.7|24420.7|24420.7|24420.7|24420.7|24420.7|24420.7|0
1620401360000|2021-05-07 15:29:20|24422|24422|24421.46|24421.46|24422.76|24422.76|24421.46|24421.46|0
1620401370000|2021-05-07 15:29:30|24422.76|24422.76|24429.78|24429.78|24429.78|24429.78|24421.25|24421.25|0
1620401380000|2021-05-07 15:29:40|24428.32|24428.32|24422.65|24422.65|24428.32|24428.32|24414.12|24414.12|0
1620401390000|2021-05-07 15:29:50|24423.41|24423.41|24410.57|24410.57|24423.41|24423.41|24409.85|24409.85|0
1620630910000|2021-05-10 07:15:10|24649.94|24649.94|24654.21|24654.21|24654.21|24654.21|24649.94|24649.94|0
1620630920000|2021-05-10 07:15:20|24655.09|24655.09|24655.09|24655.09|24655.09|24655.09|24655.09|24655.09|0
1620630930000|2021-05-10 07:15:30|24647.29|24647.29|24634.32|24634.32|24647.29|24647.29|24634.32|24634.32|0
1620630940000|2021-05-10 07:15:40|24621.52|24621.52|24621.52|24621.52|24621.52|24621.52|24621.52|24621.52|0
1620630950000|2021-05-10 07:15:50|24625.79|24625.79|24621.35|24621.35|24625.79|24625.79|24621.35|24621.35|0
1620630960000|2021-05-10 07:16:00|24629.89|24629.89|24629.89|24629.89|24629.89|24629.89|24629.89|24629.89|0
1620630970000|2021-05-10 07:16:10|24638.42|24638.42|24635.38|24635.38|24638.42|24638.42|24635.38|24635.38|0
1620630980000|2021-05-10 07:16:20|24637.98|24637.98|24637.98|24637.98|24637.98|24637.98|24637.98|24637.98|0
1620631000000|2021-05-10 07:16:40|24642.42|24642.42|24654.83|24654.83|24658.74|24658.74|24642.42|24642.42|0
1620631010000|2021-05-10 07:16:50|24663.36|24663.36|24667.63|24667.63|24667.63|24667.63|24659.1|24659.1|0
1620631030000|2021-05-10 07:17:10|24656.1|24656.1|24656.98|24656.98|24663.49|24663.49|24656.1|24656.1|0
1620631040000|2021-05-10 07:17:20|24644.19|24644.19|24643.3|24643.3|24644.19|24644.19|24635.31|24635.31|0
1620631050000|2021-05-10 07:17:30|24640.7|24640.7|24637.15|24637.15|24640.7|24640.7|24637.15|24637.15|0
1620631060000|2021-05-10 07:17:40|24641.58|24641.58|24646.02|24646.02|24646.02|24646.02|24637.32|24637.32|0
1620631070000|2021-05-10 07:17:50|24642.47|24642.47|24645.13|24645.13|24645.13|24645.13|24640.28|24640.28|0
1620631090000|2021-05-10 07:18:10|24647.79|24647.79|24647.79|24647.79|24647.79|24647.79|24647.79|24647.79|0
1620631100000|2021-05-10 07:18:20|24639.26|24639.26|24639.26|24639.26|24639.26|24639.26|24639.26|24639.26|0
1620631110000|2021-05-10 07:18:30|24635.71|24635.71|24635.71|24635.71|24635.71|24635.71|24635.71|24635.71|0
1620631130000|2021-05-10 07:18:50|24636.6|24636.6|24633.94|24633.94|24636.6|24636.6|24633.94|24633.94|0
1620631140000|2021-05-10 07:19:00|24636.6|24636.6|24647.79|24647.79|24647.79|24647.79|24636.6|24636.6|0
1620631150000|2021-05-10 07:19:10|24652.06|24652.06|24648.85|24648.85|24652.06|24652.06|24643.53|24643.53|0
1620631160000|2021-05-10 07:19:20|24644.59|24644.59|24639.96|24639.96|24644.59|24644.59|24636.05|24636.05|0
1620631170000|2021-05-10 07:19:30|24648.49|24648.49|24648.49|24648.49|24648.49|24648.49|24648.49|24648.49|0
1620631180000|2021-05-10 07:19:40|24650.01|24650.01|24650.01|24650.01|24650.01|24650.01|24650.01|24650.01|0
1620631190000|2021-05-10 07:19:50|24651.31|24651.31|24653.97|24653.97|24653.97|24653.97|24651.31|24651.31|0
1620631200000|2021-05-10 07:20:00|24666.77|24666.77|24673.88|24673.88|24678.95|24678.95|24666.77|24666.77|0
1620631220000|2021-05-10 07:20:20|24669.61|24669.61|24666.07|24666.07|24669.61|24669.61|24653.27|24653.27|0
1620631230000|2021-05-10 07:20:30|24653.27|24653.27|24653.27|24653.27|24653.27|24653.27|24653.27|24653.27|0
1620631240000|2021-05-10 07:20:40|24652.38|24652.38|24642.39|24642.39|24652.38|24652.38|24642.39|24642.39|0
1620631260000|2021-05-10 07:21:00|24659.45|24659.45|24654.64|24654.64|24659.45|24659.45|24646.65|24646.65|0
1620631270000|2021-05-10 07:21:10|24655.53|24655.53|24651.26|24651.26|24659.79|24659.79|24651.26|24651.26|0
1620631280000|2021-05-10 07:21:20|24650.37|24650.37|24647.77|24647.77|24650.37|24650.37|24647.77|24647.77|0
1620631290000|2021-05-10 07:21:30|24652.04|24652.04|24661.63|24661.63|24661.63|24661.63|24652.04|24652.04|0
1620631300000|2021-05-10 07:21:40|24657.36|24657.36|24660.91|24660.91|24660.91|24660.91|24657.36|24657.36|0
1620631310000|2021-05-10 07:21:50|24661.8|24661.8|24661.8|24661.8|24661.8|24661.8|24661.8|24661.8|0
1620631330000|2021-05-10 07:22:10|24660.91|24660.91|24669.44|24669.44|24673.71|24673.71|24660.91|24660.91|0
1620631350000|2021-05-10 07:22:30|24673.71|24673.71|24669.44|24669.44|24673.71|24673.71|24669.44|24669.44|0
1620631360000|2021-05-10 07:22:40|24671.22|24671.22|24671.22|24671.22|24671.22|24671.22|24671.22|24671.22|0
1620631370000|2021-05-10 07:22:50|24675.65|24675.65|24675.65|24675.65|24675.65|24675.65|24675.65|24675.65|0
1620631380000|2021-05-10 07:23:00|24679.92|24679.92|24671.39|24671.39|24679.92|24679.92|24671.39|24671.39|0
1620631390000|2021-05-10 07:23:10|24669.87|24669.87|24669.87|24669.87|24669.87|24669.87|24669.87|24669.87|0
1620631400000|2021-05-10 07:23:20|24670.76|24670.76|24670.76|24670.76|24670.76|24670.76|24670.76|24670.76|0
1620631410000|2021-05-10 07:23:30|24667.21|24667.21|24664.55|24664.55|24668.98|24668.98|24664.55|24664.55|0
1620631420000|2021-05-10 07:23:40|24667.15|24667.15|24658.62|24658.62|24667.15|24667.15|24658.62|24658.62|0
1620631430000|2021-05-10 07:23:50|24657.73|24657.73|24661.28|24661.28|24661.28|24661.28|24657.73|24657.73|0
1620631440000|2021-05-10 07:24:00|24658.62|24658.62|24654.35|24654.35|24658.62|24658.62|24654.35|24654.35|0
1620631450000|2021-05-10 07:24:10|24650.08|24650.08|24657.66|24657.66|24657.66|24657.66|24650.08|24650.08|0
1620631460000|2021-05-10 07:24:20|24656.77|24656.77|24662.81|24662.81|24662.81|24662.81|24656.77|24656.77|0
1620631470000|2021-05-10 07:24:30|24656.31|24656.31|24656.31|24656.31|24656.31|24656.31|24656.31|24656.31|0
1620631480000|2021-05-10 07:24:40|24660.74|24660.74|24666.07|24666.07|24666.07|24666.07|24660.74|24660.74|0
1620631490000|2021-05-10 07:24:50|24664.29|24664.29|24672.24|24672.24|24672.24|24672.24|24662.77|24662.77|0
1620631500000|2021-05-10 07:25:00|24674.02|24674.02|24669.75|24669.75|24674.02|24674.02|24669.75|24669.75|0
1620631510000|2021-05-10 07:25:10|24674.02|24674.02|24669.75|24669.75|24674.02|24674.02|24669.75|24669.75|0
1620631520000|2021-05-10 07:25:20|24666.2|24666.2|24664.43|24664.43|24666.2|24666.2|24664.43|24664.43|0
1620631540000|2021-05-10 07:25:40|24659.11|24659.11|24659.11|24659.11|24659.11|24659.11|24659.11|24659.11|0
1620631550000|2021-05-10 07:25:50|24654.84|24654.84|24654.84|24654.84|24654.84|24654.84|24654.84|24654.84|0
1620631560000|2021-05-10 07:26:00|24671.9|24671.9|24666.7|24666.7|24671.9|24671.9|24666.7|24666.7|0
1620631570000|2021-05-10 07:26:10|24670.97|24670.97|24670.97|24670.97|24670.97|24670.97|24670.97|24670.97|0
1620631580000|2021-05-10 07:26:20|24665.64|24665.64|24663.87|24663.87|24666.53|24666.53|24663.87|24663.87|0
1620631590000|2021-05-10 07:26:30|24662.35|24662.35|24662.35|24662.35|24662.35|24662.35|24662.35|24662.35|0
1620631610000|2021-05-10 07:26:50|24658.08|24658.08|24658.08|24658.08|24658.08|24658.08|24658.08|24658.08|0
1620631620000|2021-05-10 07:27:00|24652.88|24652.88|24652.88|24652.88|24652.88|24652.88|24652.88|24652.88|0
1620631630000|2021-05-10 07:27:10|24644.01|24644.01|24647.39|24647.39|24647.39|24647.39|24643.12|24643.12|0
1620631640000|2021-05-10 07:27:20|24639.4|24639.4|24660.36|24660.36|24660.36|24660.36|24639.4|24639.4|0
1620631650000|2021-05-10 07:27:30|24656.09|24656.09|24659.64|24659.64|24659.64|24659.64|24656.09|24656.09|0
1620631660000|2021-05-10 07:27:40|24655.37|24655.37|24673.66|24673.66|24673.66|24673.66|24655.37|24655.37|0
1620631670000|2021-05-10 07:27:50|24669.4|24669.4|24668.51|24668.51|24669.4|24669.4|24668.51|24668.51|0
1620631680000|2021-05-10 07:28:00|24670.29|24670.29|24676.33|24676.33|24676.33|24676.33|24670.29|24670.29|0
1620631690000|2021-05-10 07:28:10|24671.78|24671.78|24686.89|24686.89|24686.89|24686.89|24669.03|24669.03|0
1620631710000|2021-05-10 07:28:30|24691.16|24691.16|24686.89|24686.89|24691.16|24691.16|24686.89|24686.89|0
1620631720000|2021-05-10 07:28:40|24700.2|24700.2|24689.55|24689.55|24700.2|24700.2|24685.29|24685.29|0
1620631740000|2021-05-10 07:29:00|24679.79|24679.79|24649.93|24649.93|24679.79|24679.79|24649.93|24649.93|0
1620631760000|2021-05-10 07:29:20|24643.72|24643.72|24639.17|24639.17|24643.72|24643.72|24639.17|24639.17|0
1620631770000|2021-05-10 07:29:30|24637.71|24637.71|24636.19|24636.19|24637.71|24637.71|24636.19|24636.19|0
1620631780000|2021-05-10 07:29:40|24627.66|24627.66|24627.66|24627.66|24627.66|24627.66|24627.66|24627.66|0
1620631790000|2021-05-10 07:29:50|24631.21|24631.21|24631.21|24631.21|24631.21|24631.21|24631.21|24631.21|0
1620631800000|2021-05-10 07:30:00|24635.48|24635.48|24631.21|24631.21|24635.48|24635.48|24626.95|24626.95|0
1620631810000|2021-05-10 07:30:10|24632.99|24632.99|24628.55|24628.55|24632.99|24632.99|24628.55|24628.55|0
1620631820000|2021-05-10 07:30:20|24632.82|24632.82|24632.82|24632.82|24632.82|24632.82|24631.52|24631.52|0
1620631840000|2021-05-10 07:30:40|24637.08|24637.08|24644.18|24644.18|24644.18|24644.18|24637.08|24637.08|0
1620631850000|2021-05-10 07:30:50|24645.48|24645.48|24654.01|24654.01|24654.01|24654.01|24645.48|24645.48|0
1620631860000|2021-05-10 07:31:00|24649.75|24649.75|24649.75|24649.75|24649.75|24649.75|24649.75|24649.75|0
1620631870000|2021-05-10 07:31:10|24648.86|24648.86|24650.63|24650.63|24650.63|24650.63|24648.86|24648.86|0
1620631880000|2021-05-10 07:31:20|24653.24|24653.24|24653.24|24653.24|24653.24|24653.24|24653.24|24653.24|0
1620631900000|2021-05-10 07:31:40|24654.54|24654.54|24654.54|24654.54|24654.54|24654.54|24654.54|24654.54|0
1620631910000|2021-05-10 07:31:50|24662.52|24662.52|24678.57|24678.57|24678.57|24678.57|24662.52|24662.52|0
1620631920000|2021-05-10 07:32:00|24672.36|24672.36|24672.36|24672.36|24672.36|24672.36|24672.36|24672.36|0
1620631930000|2021-05-10 07:32:10|24675.91|24675.91|24675.91|24675.91|24675.91|24675.91|24675.91|24675.91|0
1620631940000|2021-05-10 07:32:20|24671.48|24671.48|24667.21|24667.21|24680.01|24680.01|24658.68|24658.68|0
1620631950000|2021-05-10 07:32:30|24662.94|24662.94|24660.28|24660.28|24662.94|24662.94|24660.28|24660.28|0
1620631970000|2021-05-10 07:32:50|24658.51|24658.51|24658.51|24658.51|24658.51|24658.51|24658.51|24658.51|0
1620631980000|2021-05-10 07:33:00|24654.24|24654.24|24654.24|24654.24|24654.24|24654.24|24654.24|24654.24|0
1620631990000|2021-05-10 07:33:10|24651.21|24651.21|24650.44|24650.44|24655.64|24655.64|24650.44|24650.44|0
1620632020000|2021-05-10 07:33:40|24643.34|24643.34|24645.59|24645.59|24646.89|24646.89|24643.34|24643.34|0
1620632030000|2021-05-10 07:33:50|24640.27|24640.27|24640.27|24640.27|24640.27|24640.27|24640.27|24640.27|0
1620632040000|2021-05-10 07:34:00|24639.38|24639.38|24644.36|24644.36|24651.46|24651.46|24639.38|24639.38|0
1620632050000|2021-05-10 07:34:10|24647.02|24647.02|24647.02|24647.02|24647.02|24647.02|24647.02|24647.02|0
1620632060000|2021-05-10 07:34:20|24638.49|24638.49|24642.76|24642.76|24642.76|24642.76|24638.49|24638.49|0
1620632070000|2021-05-10 07:34:30|24638.49|24638.49|24651.29|24651.29|24651.29|24651.29|24638.49|24638.49|0
1620632080000|2021-05-10 07:34:40|24647.5|24647.5|24641.24|24641.24|24649.77|24649.77|24641.24|24641.24|0
1620632120000|2021-05-10 07:35:20|24630.59|24630.59|24632.54|24632.54|24641.07|24641.07|24630.59|24630.59|0
1620632130000|2021-05-10 07:35:30|24636.81|24636.81|24636.81|24636.81|24636.81|24636.81|24636.81|24636.81|0
1620632150000|2021-05-10 07:35:50|24624.01|24624.01|24619.74|24619.74|24624.01|24624.01|24606.94|24606.94|0
1620632160000|2021-05-10 07:36:00|24616.71|24616.71|24616.71|24616.71|24616.71|24616.71|24616.71|24616.71|0
1620632170000|2021-05-10 07:36:10|24608.18|24608.18|24609.95|24609.95|24611.73|24611.73|24608.18|24608.18|0
1620632180000|2021-05-10 07:36:20|24606.4|24606.4|24597.87|24597.87|24606.4|24606.4|24597.87|24597.87|0
1620632190000|2021-05-10 07:36:30|24593.6|24593.6|24588.4|24588.4|24593.6|24593.6|24588.4|24588.4|0
1620632200000|2021-05-10 07:36:40|24586.63|24586.63|24586.63|24586.63|24586.63|24586.63|24586.63|24586.63|0
1620632220000|2021-05-10 07:37:00|24588.4|24588.4|24589.29|24589.29|24589.29|24589.29|24588.4|24588.4|0
1620632230000|2021-05-10 07:37:10|24587.01|24587.01|24586.25|24586.25|24587.01|24587.01|24586.25|24586.25|0
1620632240000|2021-05-10 07:37:20|24585.37|24585.37|24585.37|24585.37|24585.37|24585.37|24585.37|24585.37|0
1620632260000|2021-05-10 07:37:40|24586.88|24586.88|24591.15|24591.15|24591.15|24591.15|24586.88|24586.88|0
1620632270000|2021-05-10 07:37:50|24590.26|24590.26|24592.04|24592.04|24592.04|24592.04|24590.26|24590.26|0
1620632340000|2021-05-10 07:39:00|24594.7|24594.7|24598.25|24598.25|24598.25|24598.25|24594.7|24594.7|0
1620632350000|2021-05-10 07:39:10|24599.01|24599.01|24627.47|24627.47|24627.47|24627.47|24599.01|24599.01|0
1620632360000|2021-05-10 07:39:20|24628.36|24628.36|24635.12|24635.12|24635.12|24635.12|24624.81|24624.81|0
1620632370000|2021-05-10 07:39:30|24636.89|24636.89|24636.89|24636.89|24636.89|24636.89|24636.89|24636.89|0
1620632380000|2021-05-10 07:39:40|24645.42|24645.42|24636.89|24636.89|24645.42|24645.42|24636.89|24636.89|0
1620632390000|2021-05-10 07:39:50|24641.16|24641.16|24641.16|24641.16|24641.16|24641.16|24641.16|24641.16|0
1620632410000|2021-05-10 07:40:10|24632.62|24632.62|24629.96|24629.96|24632.62|24632.62|24629.96|24629.96|0
1620632430000|2021-05-10 07:40:30|24638.49|24638.49|24638.49|24638.49|24638.49|24638.49|24638.49|24638.49|0
1620632480000|2021-05-10 07:41:20|24634.23|24634.23|24634.23|24634.23|24634.23|24634.23|24634.23|24634.23|0
1620632500000|2021-05-10 07:41:40|24631.19|24631.19|24630.44|24630.44|24631.19|24631.19|24630.44|24630.44|0
1620632510000|2021-05-10 07:41:50|24633.98|24633.98|24638.42|24638.42|24638.42|24638.42|24633.1|24633.1|0
1620632520000|2021-05-10 07:42:00|24634.87|24634.87|24644.29|24644.29|24644.29|24644.29|24634.87|24634.87|0
1620632560000|2021-05-10 07:42:40|24645.18|24645.18|24645.18|24645.18|24645.18|24645.18|24645.18|24645.18|0
1620632570000|2021-05-10 07:42:50|24646.07|24646.07|24654.7|24654.7|24658.25|24658.25|24646.07|24646.07|0
1620632580000|2021-05-10 07:43:00|24667.5|24667.5|24667.5|24667.5|24667.5|24667.5|24667.5|24667.5|0
1620632590000|2021-05-10 07:43:10|24676.03|24676.03|24676.03|24676.03|24676.03|24676.03|24676.03|24676.03|0
1620632610000|2021-05-10 07:43:30|24671.76|24671.76|24671.76|24671.76|24671.76|24671.76|24671.76|24671.76|0
1620632620000|2021-05-10 07:43:40|24676.03|24676.03|24674.67|24674.67|24676.03|24676.03|24673.36|24673.36|0
1620632630000|2021-05-10 07:43:50|24673.78|24673.78|24673.95|24673.95|24678.21|24678.21|24673.78|24673.78|0
1620632670000|2021-05-10 07:44:30|24682.48|24682.48|24685.51|24685.51|24685.51|24685.51|24682.48|24682.48|0
1620632680000|2021-05-10 07:44:40|24695.27|24695.27|24696.16|24696.16|24696.16|24696.16|24693.5|24693.5|0
1620632690000|2021-05-10 07:44:50|24697.94|24697.94|24698.82|24698.82|24698.82|24698.82|24697.94|24697.94|0
1620632700000|2021-05-10 07:45:00|24711.62|24711.62|24711.62|24711.62|24715.89|24715.89|24707.36|24707.36|0
1620632710000|2021-05-10 07:45:10|24720.15|24720.15|24720.15|24720.15|24724.42|24724.42|24715.89|24715.89|0
1620632720000|2021-05-10 07:45:20|24724.42|24724.42|24718.93|24718.93|24728.69|24728.69|24718.93|24718.93|0
1620632760000|2021-05-10 07:46:00|24719.81|24719.81|24721.59|24721.59|24721.59|24721.59|24719.81|24719.81|0
1620632770000|2021-05-10 07:46:10|24725.85|24725.85|24728.51|24728.51|24728.51|24728.51|24725.85|24725.85|0
1620632780000|2021-05-10 07:46:20|24725.85|24725.85|24720.7|24720.7|24725.85|24725.85|24716.43|24716.43|0
1620632800000|2021-05-10 07:46:40|24716.43|24716.43|24724.97|24724.97|24724.97|24724.97|24716.43|24716.43|0
1620632810000|2021-05-10 07:46:50|24729.23|24729.23|24729.23|24729.23|24733.5|24733.5|24724.97|24724.97|0
1620632820000|2021-05-10 07:47:00|24733.5|24733.5|24733.5|24733.5|24733.5|24733.5|24733.5|24733.5|0
1620632830000|2021-05-10 07:47:10|24730.46|24730.46|24729.58|24729.58|24730.46|24730.46|24729.58|24729.58|0
1620632840000|2021-05-10 07:47:20|24731.35|24731.35|24731.35|24731.35|24731.35|24731.35|24731.35|24731.35|0
1620632860000|2021-05-10 07:47:40|24739.88|24739.88|24746.98|24746.98|24746.98|24746.98|24739.88|24739.88|0
1620632870000|2021-05-10 07:47:50|24752.81|24752.81|24748.54|24748.54|24752.81|24752.81|24748.54|24748.54|0
1620632880000|2021-05-10 07:48:00|24745.88|24745.88|24742.33|24742.33|24745.88|24745.88|24742.33|24742.33|0
1620632900000|2021-05-10 07:48:20|24741.03|24741.03|24749.56|24749.56|24749.56|24749.56|24741.03|24741.03|0
1620632910000|2021-05-10 07:48:30|24748.67|24748.67|24754.24|24754.24|24754.24|24754.24|24748.67|24748.67|0
1620632920000|2021-05-10 07:48:40|24749.97|24749.97|24754.24|24754.24|24758.51|24758.51|24749.97|24749.97|0
1620632930000|2021-05-10 07:48:50|24752.47|24752.47|24748.2|24748.2|24752.47|24752.47|24748.2|24748.2|0
1620632950000|2021-05-10 07:49:10|24743.93|24743.93|24739.67|24739.67|24743.93|24743.93|24738.37|24738.37|0
1620632960000|2021-05-10 07:49:20|24738.78|24738.78|24738.78|24738.78|24738.78|24738.78|24738.78|24738.78|0
1620632980000|2021-05-10 07:49:40|24734.52|24734.52|24730.25|24730.25|24734.52|24734.52|24730.25|24730.25|0
1620633000000|2021-05-10 07:50:00|24734.52|24734.52|24730.25|24730.25|24734.52|24734.52|24730.25|24730.25|0
1620633010000|2021-05-10 07:50:10|24729.36|24729.36|24750.69|24750.69|24750.69|24750.69|24729.36|24729.36|0
1620633020000|2021-05-10 07:50:20|24749.17|24749.17|24746.3|24746.3|24751.45|24751.45|24746.3|24746.3|0
1620633030000|2021-05-10 07:50:30|24750.56|24750.56|24750.56|24750.56|24754.83|24754.83|24750.56|24750.56|0
1620633060000|2021-05-10 07:51:00|24742.03|24742.03|24724.08|24724.08|24742.03|24742.03|24724.08|24724.08|0
1620633090000|2021-05-10 07:51:30|24718.76|24718.76|24722.31|24722.31|24722.31|24722.31|24718.76|24718.76|0
1620633120000|2021-05-10 07:52:00|24730.84|24730.84|24730.84|24730.84|24730.84|24730.84|24726.4|24726.4|0
1620633130000|2021-05-10 07:52:10|24728.18|24728.18|24731.55|24731.55|24731.55|24731.55|24727.29|24727.29|0
1620633170000|2021-05-10 07:52:50|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|0
1620633180000|2021-05-10 07:53:00|24729.78|24729.78|24730.67|24730.67|24730.67|24730.67|24729.78|24729.78|0
1620633220000|2021-05-10 07:53:40|24726.4|24726.4|24713.98|24713.98|24726.4|24726.4|24713.98|24713.98|0
1620633230000|2021-05-10 07:53:50|24715.5|24715.5|24712.58|24712.58|24715.5|24715.5|24712.58|24712.58|0
1620633240000|2021-05-10 07:54:00|24709.92|24709.92|24711.7|24711.7|24711.7|24711.7|24707.26|24707.26|0
1620633250000|2021-05-10 07:54:10|24707.43|24707.43|24710.09|24710.09|24710.09|24710.09|24707.43|24707.43|0
1620633270000|2021-05-10 07:54:30|24708.79|24708.79|24707.49|24707.49|24708.79|24708.79|24707.49|24707.49|0
1620633280000|2021-05-10 07:54:40|24708.79|24708.79|24710.09|24710.09|24710.09|24710.09|24708.79|24708.79|0
1620633290000|2021-05-10 07:54:50|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|0
1620633320000|2021-05-10 07:55:20|24714.36|24714.36|24714.36|24714.36|24714.36|24714.36|24714.36|24714.36|0
1620633350000|2021-05-10 07:55:50|24716.13|24716.13|24716.13|24716.13|24716.13|24716.13|24716.13|24716.13|0
1620633370000|2021-05-10 07:56:10|24713.86|24713.86|24717.41|24717.41|24717.41|24717.41|24713.86|24713.86|0
1620633390000|2021-05-10 07:56:30|24712.97|24712.97|24714.74|24714.74|24714.74|24714.74|24712.97|24712.97|0
1620633420000|2021-05-10 07:57:00|24723.28|24723.28|24707.65|24707.65|24723.28|24723.28|24707.65|24707.65|0
1620633430000|2021-05-10 07:57:10|24702.32|24702.32|24702.32|24702.32|24702.32|24702.32|24701.43|24701.43|0
1620633440000|2021-05-10 07:57:20|24700.55|24700.55|24700.55|24700.55|24700.55|24700.55|24700.55|24700.55|0
1620633470000|2021-05-10 07:57:50|24702.32|24702.32|24697|24697|24702.32|24702.32|24697|24697|0
1620633490000|2021-05-10 07:58:10|24688.47|24688.47|24675.67|24675.67|24688.47|24688.47|24675.67|24675.67|0
1620633500000|2021-05-10 07:58:20|24673.89|24673.89|24673.89|24673.89|24673.89|24673.89|24673.89|24673.89|0
1620633520000|2021-05-10 07:58:40|24672.59|24672.59|24666.38|24666.38|24672.59|24672.59|24666.38|24666.38|0
1620633530000|2021-05-10 07:58:50|24667.68|24667.68|24670.35|24670.35|24670.35|24670.35|24665.91|24665.91|0
1620633550000|2021-05-10 07:59:10|24665.5|24665.5|24667.27|24667.27|24667.27|24667.27|24665.5|24665.5|0
1620633570000|2021-05-10 07:59:30|24671.54|24671.54|24671.54|24671.54|24671.54|24671.54|24671.54|24671.54|0
1620633590000|2021-05-10 07:59:50|24672.84|24672.84|24672.84|24672.84|24672.84|24672.84|24672.84|24672.84|0
1620633600000|2021-05-10 08:00:00|24670.56|24670.56|24673.22|24673.22|24673.22|24673.22|24670.56|24670.56|0
1620633620000|2021-05-10 08:00:20|24681.75|24681.75|24681.75|24681.75|24681.75|24681.75|24681.75|24681.75|0
1620633630000|2021-05-10 08:00:30|24680.87|24680.87|24679.98|24679.98|24680.87|24680.87|24679.98|24679.98|0
1620633650000|2021-05-10 08:00:50|24677.38|24677.38|24677.38|24677.38|24677.38|24677.38|24677.38|24677.38|0
1620633660000|2021-05-10 08:01:00|24673.83|24673.83|24673.2|24673.2|24673.83|24673.83|24672.31|24672.31|0
1620633670000|2021-05-10 08:01:10|24660.4|24660.4|24651.87|24651.87|24660.4|24660.4|24651.87|24651.87|0
1620633680000|2021-05-10 08:01:20|24653.64|24653.64|24664.92|24664.92|24664.92|24664.92|24653.64|24653.64|0
1620633720000|2021-05-10 08:02:00|24666.22|24666.22|24666.22|24666.22|24666.22|24666.22|24666.22|24666.22|0
1620633730000|2021-05-10 08:02:10|24667.52|24667.52|24664.92|24664.92|24667.52|24667.52|24664.92|24664.92|0
1620633740000|2021-05-10 08:02:20|24660.66|24660.66|24657.11|24657.11|24660.66|24660.66|24657.11|24657.11|0
1620633750000|2021-05-10 08:02:30|24655.65|24655.65|24655.65|24655.65|24655.65|24655.65|24655.65|24655.65|0
1620633780000|2021-05-10 08:03:00|24653.46|24653.46|24653.46|24653.46|24653.46|24653.46|24653.46|24653.46|0
1620633790000|2021-05-10 08:03:10|24654.22|24654.22|24660.98|24660.98|24662.75|24662.75|24654.22|24654.22|0
1620633820000|2021-05-10 08:03:40|24659.2|24659.2|24659.2|24659.2|24659.2|24659.2|24659.2|24659.2|0
1620633830000|2021-05-10 08:03:50|24654.94|24654.94|24659.2|24659.2|24659.2|24659.2|24654.94|24654.94|0
1620633840000|2021-05-10 08:04:00|24658.32|24658.32|24658.32|24658.32|24658.32|24658.32|24658.32|24658.32|0
1620633860000|2021-05-10 08:04:20|24654.05|24654.05|24644.22|24644.22|24654.05|24654.05|24644.22|24644.22|0
1620633900000|2021-05-10 08:05:00|24657.02|24657.02|24657.02|24657.02|24657.02|24657.02|24657.02|24657.02|0
1620633940000|2021-05-10 08:05:40|24652.58|24652.58|24648.14|24648.14|24652.58|24652.58|24648.14|24648.14|0
1620633970000|2021-05-10 08:06:10|24649.44|24649.44|24649.44|24649.44|24649.44|24649.44|24649.44|24649.44|0
1620633990000|2021-05-10 08:06:30|24657.97|24657.97|24657.97|24657.97|24657.97|24657.97|24657.97|24657.97|0
1620634000000|2021-05-10 08:06:40|24656.2|24656.2|24654.43|24654.43|24656.2|24656.2|24654.43|24654.43|0
1620634020000|2021-05-10 08:07:00|24652.65|24652.65|24648.39|24648.39|24656.92|24656.92|24648.39|24648.39|0
1620634050000|2021-05-10 08:07:30|24644.12|24644.12|24644.12|24644.12|24644.12|24644.12|24644.12|24644.12|0
1620634060000|2021-05-10 08:07:40|24639.85|24639.85|24639.85|24639.85|24639.85|24639.85|24639.85|24639.85|0
1620634070000|2021-05-10 08:07:50|24635.59|24635.59|24636.35|24636.35|24636.35|24636.35|24635.59|24635.59|0
1620634120000|2021-05-10 08:08:40|24637.23|24637.23|24637.23|24637.23|24637.23|24637.23|24637.23|24637.23|0
1620634130000|2021-05-10 08:08:50|24632.8|24632.8|24632.8|24632.8|24632.8|24632.8|24632.8|24632.8|0
1620634160000|2021-05-10 08:09:20|24658.39|24658.39|24654.13|24654.13|24675.46|24675.46|24649.86|24649.86|0
1620634170000|2021-05-10 08:09:30|24649.86|24649.86|24662.66|24662.66|24662.66|24662.66|24649.86|24649.86|0
1620634180000|2021-05-10 08:09:40|24666.92|24666.92|24658.39|24658.39|24666.92|24666.92|24658.39|24658.39|0
1620634190000|2021-05-10 08:09:50|24666.92|24666.92|24666.92|24666.92|24666.92|24666.92|24666.92|24666.92|0
1620634210000|2021-05-10 08:10:10|24675.46|24675.46|24673.85|24673.85|24678.12|24678.12|24669.59|24669.59|0
1620634240000|2021-05-10 08:10:40|24669.59|24669.59|24661.05|24661.05|24673.85|24673.85|24661.05|24661.05|0
1620634280000|2021-05-10 08:11:20|24652.52|24652.52|24643.99|24643.99|24652.52|24652.52|24643.99|24643.99|0
1620634300000|2021-05-10 08:11:40|24649.31|24649.31|24653.69|24653.69|24668.26|24668.26|24649.31|24649.31|0
1620634310000|2021-05-10 08:11:50|24656.35|24656.35|24654.58|24654.58|24656.35|24656.35|24652.8|24652.8|0
1620634350000|2021-05-10 08:12:30|24658.84|24658.84|24660.14|24660.14|24660.14|24660.14|24658.84|24658.84|0
1620634370000|2021-05-10 08:12:50|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|0
1620634380000|2021-05-10 08:13:00|24653.22|24653.22|24653.22|24653.22|24653.22|24653.22|24653.22|24653.22|0
1620634390000|2021-05-10 08:13:10|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|0
1620634410000|2021-05-10 08:13:30|24649.84|24649.84|24649.84|24649.84|24649.84|24649.84|24649.84|24649.84|0
1620634430000|2021-05-10 08:13:50|24645.57|24645.57|24645.57|24645.57|24645.57|24645.57|24645.57|24645.57|0
1620634460000|2021-05-10 08:14:20|24644.68|24644.68|24644.68|24644.68|24644.68|24644.68|24644.68|24644.68|0
1620634490000|2021-05-10 08:14:50|24643.17|24643.17|24643.17|24643.17|24643.17|24643.17|24643.17|24643.17|0
1620634510000|2021-05-10 08:15:10|24651.7|24651.7|24660.23|24660.23|24660.23|24660.23|24647.43|24647.43|0
1620634520000|2021-05-10 08:15:20|24669.1|24669.1|24677.09|24677.09|24677.09|24677.09|24669.1|24669.1|0
1620634550000|2021-05-10 08:15:50|24668.22|24668.22|24668.22|24668.22|24668.22|24668.22|24668.22|24668.22|0
1620634580000|2021-05-10 08:16:20|24663.95|24663.95|24663.95|24663.95|24663.95|24663.95|24663.95|24663.95|0
1620634590000|2021-05-10 08:16:30|24659.69|24659.69|24659.69|24659.69|24659.69|24659.69|24659.69|24659.69|0
1620634640000|2021-05-10 08:17:20|24674.77|24674.77|24668.84|24668.84|24679.97|24679.97|24668.84|24668.84|0
1620634650000|2021-05-10 08:17:30|24672.74|24672.74|24671.44|24671.44|24672.74|24672.74|24671.44|24671.44|0
1620634660000|2021-05-10 08:17:40|24672.74|24672.74|24674.52|24674.52|24674.52|24674.52|24672.74|24672.74|0
1620634690000|2021-05-10 08:18:10|24678.78|24678.78|24691.58|24691.58|24691.58|24691.58|24678.78|24678.78|0
1620634700000|2021-05-10 08:18:20|24692.88|24692.88|24696.78|24696.78|24696.78|24696.78|24692.88|24692.88|0
1620634710000|2021-05-10 08:18:30|24692.88|24692.88|24691.58|24691.58|24695.48|24695.48|24691.58|24691.58|0
1620634720000|2021-05-10 08:18:40|24695.48|24695.48|24691.22|24691.22|24695.48|24695.48|24691.22|24691.22|0
1620634750000|2021-05-10 08:19:10|24692.52|24692.52|24699.87|24699.87|24699.87|24699.87|24692.52|24692.52|0
1620634760000|2021-05-10 08:19:20|24704.13|24704.13|24708.4|24708.4|24708.4|24708.4|24704.13|24704.13|0
1620634770000|2021-05-10 08:19:30|24716.93|24716.93|24717.04|24717.04|24721.3|24721.3|24716.93|24716.93|0
1620634780000|2021-05-10 08:19:40|24714.37|24714.37|24714.37|24714.37|24714.37|24714.37|24714.37|24714.37|0
1620634800000|2021-05-10 08:20:00|24715.68|24715.68|24715.68|24715.68|24715.68|24715.68|24715.68|24715.68|0
1620634830000|2021-05-10 08:20:30|24723.48|24723.48|24728.36|24728.36|24730.96|24730.96|24723.48|24723.48|0
1620634840000|2021-05-10 08:20:40|24724.09|24724.09|24721.49|24721.49|24724.09|24724.09|24721.49|24721.49|0
1620634870000|2021-05-10 08:21:10|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|0
1620634880000|2021-05-10 08:21:20|24718.89|24718.89|24717.59|24717.59|24718.89|24718.89|24717.59|24717.59|0
1620634890000|2021-05-10 08:21:30|24713.32|24713.32|24704.79|24704.79|24713.32|24713.32|24704.79|24704.79|0
1620634910000|2021-05-10 08:21:50|24707.45|24707.45|24707.92|24707.92|24707.92|24707.92|24706.15|24706.15|0
1620634920000|2021-05-10 08:22:00|24704.02|24704.02|24704.02|24704.02|24704.02|24704.02|24704.02|24704.02|0
1620634950000|2021-05-10 08:22:30|24702.25|24702.25|24702.25|24702.25|24702.25|24702.25|24702.25|24702.25|0
1620634960000|2021-05-10 08:22:40|24710.78|24710.78|24710.78|24710.78|24710.78|24710.78|24710.78|24710.78|0
1620635000000|2021-05-10 08:23:20|24712.3|24712.3|24712.3|24712.3|24712.3|24712.3|24712.3|24712.3|0
1620635020000|2021-05-10 08:23:40|24713.81|24713.81|24713.81|24713.81|24713.81|24713.81|24713.81|24713.81|0
1620635040000|2021-05-10 08:24:00|24718.25|24718.25|24720.02|24720.02|24720.02|24720.02|24718.25|24718.25|0
1620635070000|2021-05-10 08:24:30|24717.36|24717.36|24713.1|24713.1|24717.36|24717.36|24713.1|24713.1|0
1620635120000|2021-05-10 08:25:20|24704.57|24704.57|24701.53|24701.53|24704.57|24704.57|24701.53|24701.53|0
1620635130000|2021-05-10 08:25:30|24700.64|24700.64|24700.64|24700.64|24700.64|24700.64|24700.64|24700.64|0
1620635150000|2021-05-10 08:25:50|24697.98|24697.98|24696.21|24696.21|24697.98|24697.98|24696.21|24696.21|0
1620635160000|2021-05-10 08:26:00|24699.76|24699.76|24699.76|24699.76|24699.76|24699.76|24699.76|24699.76|0
1620635190000|2021-05-10 08:26:30|24695.49|24695.49|24695.49|24695.49|24695.49|24695.49|24695.49|24695.49|0
1620635220000|2021-05-10 08:27:00|24691.05|24691.05|24691.05|24691.05|24691.05|24691.05|24691.05|24691.05|0
1620635230000|2021-05-10 08:27:10|24699.59|24699.59|24697.81|24697.81|24699.59|24699.59|24697.81|24697.81|0
1620635240000|2021-05-10 08:27:20|24698.7|24698.7|24698.7|24698.7|24698.7|24698.7|24698.7|24698.7|0
1620635250000|2021-05-10 08:27:30|24692.2|24692.2|24692.2|24692.2|24692.2|24692.2|24692.2|24692.2|0
1620635260000|2021-05-10 08:27:40|24693.08|24693.08|24693.08|24693.08|24693.08|24693.08|24693.08|24693.08|0
1620635300000|2021-05-10 08:28:20|24692.2|24692.2|24696.46|24696.46|24696.46|24696.46|24692.2|24692.2|0
1620635310000|2021-05-10 08:28:30|24700.01|24700.01|24700.01|24700.01|24700.01|24700.01|24700.01|24700.01|0
1620635390000|2021-05-10 08:29:50|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|0
1620635400000|2021-05-10 08:30:00|24710.32|24710.32|24697.52|24697.52|24710.32|24710.32|24697.52|24697.52|0
1620635410000|2021-05-10 08:30:10|24695.74|24695.74|24695.74|24695.74|24695.74|24695.74|24695.74|24695.74|0
1620635440000|2021-05-10 08:30:40|24698.35|24698.35|24704.3|24704.3|24704.3|24704.3|24698.35|24698.35|0
1620635500000|2021-05-10 08:31:40|24696.49|24696.49|24700.04|24700.04|24700.04|24700.04|24696.49|24696.49|0
1620635510000|2021-05-10 08:31:50|24701.82|24701.82|24702.71|24702.71|24702.71|24702.71|24701.82|24701.82|0
1620635520000|2021-05-10 08:32:00|24700.04|24700.04|24688.85|24688.85|24700.04|24700.04|24688.85|24688.85|0
1620635530000|2021-05-10 08:32:10|24690.62|24690.62|24691.51|24691.51|24691.51|24691.51|24690.62|24690.62|0
1620635560000|2021-05-10 08:32:40|24690.27|24690.27|24695.6|24695.6|24695.6|24695.6|24690.27|24690.27|0
1620635570000|2021-05-10 08:32:50|24692.05|24692.05|24692.05|24692.05|24692.05|24692.05|24692.05|24692.05|0
1620635600000|2021-05-10 08:33:20|24695.95|24695.95|24695.95|24695.95|24695.95|24695.95|24695.95|24695.95|0
1620635620000|2021-05-10 08:33:40|24692.4|24692.4|24692.4|24692.4|24692.4|24692.4|24692.4|24692.4|0
1620635690000|2021-05-10 08:34:50|24696.67|24696.67|24696.67|24696.67|24696.67|24696.67|24696.67|24696.67|0
1620635720000|2021-05-10 08:35:20|24699.27|24699.27|24695|24695|24699.27|24699.27|24695|24695|0
1620635730000|2021-05-10 08:35:30|24697.66|24697.66|24699.44|24699.44|24699.44|24699.44|24697.66|24697.66|0
1620635740000|2021-05-10 08:35:40|24700.74|24700.74|24700.74|24700.74|24700.74|24700.74|24700.74|24700.74|0
1620635760000|2021-05-10 08:36:00|24696.47|24696.47|24692.21|24692.21|24696.47|24696.47|24692.21|24692.21|0
1620635780000|2021-05-10 08:36:20|24695.76|24695.76|24695.76|24695.76|24695.76|24695.76|24695.76|24695.76|0
1620635790000|2021-05-10 08:36:30|24694.24|24694.24|24694.24|24694.24|24694.24|24694.24|24694.24|24694.24|0
1620635800000|2021-05-10 08:36:40|24691.58|24691.58|24691.58|24691.58|24691.58|24691.58|24691.58|24691.58|0
1620635810000|2021-05-10 08:36:50|24683.04|24683.04|24674.51|24674.51|24683.04|24683.04|24674.51|24674.51|0
1620635820000|2021-05-10 08:37:00|24672.74|24672.74|24672.74|24672.74|24672.74|24672.74|24672.74|24672.74|0
1620635840000|2021-05-10 08:37:20|24674.51|24674.51|24673.21|24673.21|24674.51|24674.51|24673.21|24673.21|0
1620635870000|2021-05-10 08:37:50|24677.65|24677.65|24677.65|24677.65|24677.65|24677.65|24677.65|24677.65|0
1620635910000|2021-05-10 08:38:30|24681.91|24681.91|24681.91|24681.91|24681.91|24681.91|24681.91|24681.91|0
1620635930000|2021-05-10 08:38:50|24684.52|24684.52|24684.52|24684.52|24684.52|24684.52|24684.52|24684.52|0
1620635990000|2021-05-10 08:39:50|24685.4|24685.4|24683.63|24683.63|24685.4|24685.4|24683.63|24683.63|0
1620636020000|2021-05-10 08:40:20|24681.85|24681.85|24679.19|24679.19|24681.85|24681.85|24679.19|24679.19|0
1620636040000|2021-05-10 08:40:40|24680.49|24680.49|24680.49|24680.49|24680.49|24680.49|24680.49|24680.49|0
1620636060000|2021-05-10 08:41:00|24683.09|24683.09|24683.09|24683.09|24683.09|24683.09|24683.09|24683.09|0
1620636080000|2021-05-10 08:41:20|24684.87|24684.87|24684.87|24684.87|24684.87|24684.87|24684.87|24684.87|0
1620636090000|2021-05-10 08:41:30|24684.11|24684.11|24684.87|24684.87|24684.87|24684.87|24684.11|24684.11|0
1620636100000|2021-05-10 08:41:40|24689.14|24689.14|24694.46|24694.46|24694.46|24694.46|24689.14|24689.14|0
1620636120000|2021-05-10 08:42:00|24681.66|24681.66|24681.66|24681.66|24681.66|24681.66|24681.66|24681.66|0
1620636130000|2021-05-10 08:42:10|24685.93|24685.93|24685.93|24685.93|24685.93|24685.93|24685.93|24685.93|0
1620636180000|2021-05-10 08:43:00|24689.48|24689.48|24689.48|24689.48|24689.48|24689.48|24689.48|24689.48|0
1620636250000|2021-05-10 08:44:10|24690.36|24690.36|24690.36|24690.36|24690.36|24690.36|24690.36|24690.36|0
1620636260000|2021-05-10 08:44:20|24691.25|24691.25|24695.69|24695.69|24695.69|24695.69|24691.25|24691.25|0
1620636270000|2021-05-10 08:44:30|24708.48|24708.48|24708.48|24708.48|24708.48|24708.48|24708.48|24708.48|0
1620636300000|2021-05-10 08:45:00|24704.94|24704.94|24700.76|24700.76|24704.94|24704.94|24700.76|24700.76|0
1620636310000|2021-05-10 08:45:10|24687.96|24687.96|24687.96|24687.96|24687.96|24687.96|24687.96|24687.96|0
1620636410000|2021-05-10 08:46:50|24683.69|24683.69|24683.69|24683.69|24683.69|24683.69|24683.69|24683.69|0
1620636550000|2021-05-10 08:49:10|24682.93|24682.93|24682.18|24682.18|24682.93|24682.93|24682.18|24682.18|0
1620636570000|2021-05-10 08:49:30|24684.84|24684.84|24677.74|24677.74|24686.61|24686.61|24677.74|24677.74|0
1620636590000|2021-05-10 08:49:50|24682.01|24682.01|24685.51|24685.51|24685.51|24685.51|24681.25|24681.25|0
1620636600000|2021-05-10 08:50:00|24690.84|24690.84|24684.63|24684.63|24690.84|24690.84|24684.63|24684.63|0
1620636630000|2021-05-10 08:50:30|24673.26|24673.26|24657.8|24657.8|24673.26|24673.26|24657.8|24657.8|0
1620636640000|2021-05-10 08:50:40|24660.46|24660.46|24656.2|24656.2|24660.46|24660.46|24656.2|24656.2|0
1620636660000|2021-05-10 08:51:00|24657.5|24657.5|24646.82|24646.82|24657.5|24657.5|24646.82|24646.82|0
1620636670000|2021-05-10 08:51:10|24649.42|24649.42|24649.42|24649.42|24649.42|24649.42|24649.42|24649.42|0
1620636680000|2021-05-10 08:51:20|24653.68|24653.68|24660.98|24660.98|24660.98|24660.98|24653.68|24653.68|0
1620636700000|2021-05-10 08:51:40|24663.65|24663.65|24663.65|24663.65|24663.65|24663.65|24663.65|24663.65|0
1620636750000|2021-05-10 08:52:30|24665.16|24665.16|24667.82|24667.82|24667.82|24667.82|24665.16|24665.16|0
1620636760000|2021-05-10 08:52:40|24663.56|24663.56|24663.56|24663.56|24663.56|24663.56|24663.56|24663.56|0
1620636780000|2021-05-10 08:53:00|24660.01|24660.01|24655.74|24655.74|24660.01|24660.01|24655.74|24655.74|0
1620636800000|2021-05-10 08:53:20|24659.29|24659.29|24658.41|24658.41|24659.29|24659.29|24658.41|24658.41|0
1620636880000|2021-05-10 08:54:40|24659.29|24659.29|24659.29|24659.29|24659.29|24659.29|24659.29|24659.29|0
1620636900000|2021-05-10 08:55:00|24660.59|24660.59|24660.59|24660.59|24660.59|24660.59|24660.59|24660.59|0
1620636910000|2021-05-10 08:55:10|24661.35|24661.35|24665.62|24665.62|24665.62|24665.62|24661.35|24661.35|0
1620636940000|2021-05-10 08:55:40|24667.39|24667.39|24667.39|24667.39|24667.39|24667.39|24667.39|24667.39|0
1620636960000|2021-05-10 08:56:00|24671.29|24671.29|24672.6|24672.6|24672.6|24672.6|24671.29|24671.29|0
1620636970000|2021-05-10 08:56:10|24674.37|24674.37|24674.37|24674.37|24674.37|24674.37|24674.37|24674.37|0
1620636990000|2021-05-10 08:56:30|24677.92|24677.92|24677.92|24677.92|24677.92|24677.92|24677.92|24677.92|0
1620637000000|2021-05-10 08:56:40|24682.18|24682.18|24683.96|24683.96|24683.96|24683.96|24682.18|24682.18|0
1620637010000|2021-05-10 08:56:50|24681.3|24681.3|24681.3|24681.3|24681.3|24681.3|24681.3|24681.3|0
1620637020000|2021-05-10 08:57:00|24680|24680|24680|24680|24680|24680|24680|24680|0
1620637040000|2021-05-10 08:57:20|24685.32|24685.32|24685.32|24685.32|24685.32|24685.32|24685.32|24685.32|0
1620637050000|2021-05-10 08:57:30|24687.09|24687.09|24687.09|24687.09|24687.09|24687.09|24687.09|24687.09|0
1620637080000|2021-05-10 08:58:00|24690.01|24690.01|24690.01|24690.01|24690.01|24690.01|24690.01|24690.01|0
1620637110000|2021-05-10 08:58:30|24694.27|24694.27|24694.27|24694.27|24694.27|24694.27|24694.27|24694.27|0
1620637140000|2021-05-10 08:59:00|24690.73|24690.73|24686.46|24686.46|24690.73|24690.73|24686.46|24686.46|0
1620637170000|2021-05-10 08:59:30|24687.35|24687.35|24687.35|24687.35|24687.35|24687.35|24687.35|24687.35|0
1620637210000|2021-05-10 09:00:10|24688.23|24688.23|24683.93|24683.93|24688.23|24688.23|24683.93|24683.93|0
1620637230000|2021-05-10 09:00:30|24685.23|24685.23|24685.23|24685.23|24685.23|24685.23|24685.23|24685.23|0
1620637260000|2021-05-10 09:01:00|24680.96|24680.96|24680.96|24680.96|24680.96|24680.96|24680.96|24680.96|0
1620637280000|2021-05-10 09:01:20|24683.62|24683.62|24684.51|24684.51|24684.51|24684.51|24683.62|24683.62|0
1620637290000|2021-05-10 09:01:30|24687.11|24687.11|24687.11|24687.11|24687.11|24687.11|24687.11|24687.11|0
1620637310000|2021-05-10 09:01:50|24688.41|24688.41|24688.41|24688.41|24688.41|24688.41|24688.41|24688.41|0
1620637350000|2021-05-10 09:02:30|24696.94|24696.94|24701.21|24701.21|24701.21|24701.21|24696.94|24696.94|0
1620637360000|2021-05-10 09:02:40|24692.68|24692.68|24692.68|24692.68|24692.68|24692.68|24692.68|24692.68|0
1620637420000|2021-05-10 09:03:40|24691.38|24691.38|24692.68|24692.68|24692.68|24692.68|24691.38|24691.38|0
1620637440000|2021-05-10 09:04:00|24690.08|24690.08|24690.08|24690.08|24690.08|24690.08|24690.08|24690.08|0
1620637450000|2021-05-10 09:04:10|24685.81|24685.81|24685.81|24685.81|24685.81|24685.81|24685.81|24685.81|0
1620637470000|2021-05-10 09:04:30|24690.08|24690.08|24690.08|24690.08|24690.08|24690.08|24690.08|24690.08|0
1620637500000|2021-05-10 09:05:00|24681.55|24681.55|24681.55|24681.55|24681.55|24681.55|24681.55|24681.55|0
1620637520000|2021-05-10 09:05:20|24682.43|24682.43|24681.55|24681.55|24682.43|24682.43|24681.55|24681.55|0
1620637550000|2021-05-10 09:05:50|24685.45|24685.45|24689.71|24689.71|24689.71|24689.71|24685.45|24685.45|0
1620637570000|2021-05-10 09:06:10|24681.91|24681.91|24689.71|24689.71|24689.71|24689.71|24681.91|24681.91|0
1620637580000|2021-05-10 09:06:20|24690.6|24690.6|24690.6|24690.6|24690.6|24690.6|24690.6|24690.6|0
1620637590000|2021-05-10 09:06:30|24693.2|24693.2|24693.2|24693.2|24693.2|24693.2|24693.2|24693.2|0
1620637610000|2021-05-10 09:06:50|24688.94|24688.94|24688.94|24688.94|24688.94|24688.94|24688.94|24688.94|0
1620637630000|2021-05-10 09:07:10|24693.2|24693.2|24693.2|24693.2|24693.2|24693.2|24693.2|24693.2|0
1620637650000|2021-05-10 09:07:30|24692.44|24692.44|24693.2|24693.2|24693.2|24693.2|24692.44|24692.44|0
1620637670000|2021-05-10 09:07:50|24697.1|24697.1|24694.5|24694.5|24697.1|24697.1|24694.5|24694.5|0
1620637680000|2021-05-10 09:08:00|24695.39|24695.39|24697.16|24697.16|24697.16|24697.16|24695.39|24695.39|0
1620637690000|2021-05-10 09:08:10|24696.28|24696.28|24696.28|24696.28|24696.28|24696.28|24696.28|24696.28|0
1620637700000|2021-05-10 09:08:20|24700.18|24700.18|24695.91|24695.91|24700.18|24700.18|24695.91|24695.91|0
1620637720000|2021-05-10 09:08:40|24704.45|24704.45|24704.45|24704.45|24704.45|24704.45|24704.45|24704.45|0
1620637730000|2021-05-10 09:08:50|24708.35|24708.35|24705.75|24705.75|24708.35|24708.35|24705.75|24705.75|0
1620637740000|2021-05-10 09:09:00|24710.01|24710.01|24710.01|24710.01|24718.54|24718.54|24710.01|24710.01|0
1620637750000|2021-05-10 09:09:10|24711.79|24711.79|24711.79|24711.79|24711.79|24711.79|24711.79|24711.79|0
1620637770000|2021-05-10 09:09:30|24716.05|24716.05|24711.79|24711.79|24716.05|24716.05|24711.79|24711.79|0
1620637780000|2021-05-10 09:09:40|24707.52|24707.52|24707.52|24707.52|24707.52|24707.52|24707.52|24707.52|0
1620637790000|2021-05-10 09:09:50|24716.05|24716.05|24716.05|24716.05|24716.05|24716.05|24716.05|24716.05|0
1620637800000|2021-05-10 09:10:00|24717.83|24717.83|24722.98|24722.98|24727.25|24727.25|24717.83|24717.83|0
1620637810000|2021-05-10 09:10:10|24723.87|24723.87|24722.89|24722.89|24725.64|24725.64|24721.38|24721.38|0
1620637840000|2021-05-10 09:10:40|24720.23|24720.23|24717.57|24717.57|24720.23|24720.23|24717.57|24717.57|0
1620637900000|2021-05-10 09:11:40|24714.02|24714.02|24709.58|24709.58|24714.02|24714.02|24709.58|24709.58|0
1620637910000|2021-05-10 09:11:50|24710.47|24710.47|24710.47|24710.47|24710.47|24710.47|24710.47|24710.47|0
1620637960000|2021-05-10 09:12:40|24706.92|24706.92|24704.26|24704.26|24706.92|24706.92|24704.26|24704.26|0
1620637980000|2021-05-10 09:13:00|24708.53|24708.53|24712.79|24712.79|24712.79|24712.79|24708.53|24708.53|0
1620638000000|2021-05-10 09:13:20|24717.06|24717.06|24717.06|24717.06|24717.06|24717.06|24717.06|24717.06|0
1620638010000|2021-05-10 09:13:30|24718.58|24718.58|24717.82|24717.82|24718.58|24718.58|24717.82|24717.82|0
1620638030000|2021-05-10 09:13:50|24716.93|24716.93|24718.7|24718.7|24718.7|24718.7|24716.93|24716.93|0
1620638040000|2021-05-10 09:14:00|24722.97|24722.97|24710.17|24710.17|24722.97|24722.97|24710.17|24710.17|0
1620638060000|2021-05-10 09:14:20|24707.57|24707.57|24707.57|24707.57|24707.57|24707.57|24707.57|24707.57|0
1620638160000|2021-05-10 09:16:00|24716.1|24716.1|24716.1|24716.1|24716.1|24716.1|24716.1|24716.1|0
1620638170000|2021-05-10 09:16:10|24724.63|24724.63|24724.63|24724.63|24724.63|24724.63|24724.63|24724.63|0
1620638180000|2021-05-10 09:16:20|24720.37|24720.37|24711.84|24711.84|24720.37|24720.37|24711.84|24711.84|0
1620638200000|2021-05-10 09:16:40|24714.5|24714.5|24714.5|24714.5|24714.5|24714.5|24714.5|24714.5|0
1620638220000|2021-05-10 09:17:00|24718.76|24718.76|24718.76|24718.76|24718.76|24718.76|24718.76|24718.76|0
1620638270000|2021-05-10 09:17:50|24731.56|24731.56|24731.56|24731.56|24731.56|24731.56|24731.56|24731.56|0
1620638280000|2021-05-10 09:18:00|24727.3|24727.3|24727.3|24727.3|24727.3|24727.3|24727.3|24727.3|0
1620638290000|2021-05-10 09:18:10|24731.56|24731.56|24723.03|24723.03|24731.56|24731.56|24723.03|24723.03|0
1620638310000|2021-05-10 09:18:30|24726.58|24726.58|24722.68|24722.68|24726.58|24726.58|24722.68|24722.68|0
1620638330000|2021-05-10 09:18:50|24720.08|24720.08|24713.21|24713.21|24720.08|24720.08|24713.21|24713.21|0
1620638400000|2021-05-10 09:20:00|24726.01|24726.01|24726.01|24726.01|24726.01|24726.01|24721.74|24721.74|0
1620638450000|2021-05-10 09:20:50|24728.28|24728.28|24730.94|24730.94|24730.94|24730.94|24728.28|24728.28|0
1620638480000|2021-05-10 09:21:20|24734.49|24734.49|24743.02|24743.02|24743.02|24743.02|24734.49|24734.49|0
1620638490000|2021-05-10 09:21:30|24743.91|24743.91|24743.91|24743.91|24743.91|24743.91|24743.91|24743.91|0
1620638500000|2021-05-10 09:21:40|24745.43|24745.43|24745.43|24745.43|24745.43|24745.43|24745.43|24745.43|0
1620638510000|2021-05-10 09:21:50|24741.16|24741.16|24744.08|24744.08|24744.08|24744.08|24741.16|24741.16|0
1620638530000|2021-05-10 09:22:10|24739.81|24739.81|24739.81|24739.81|24739.81|24739.81|24739.81|24739.81|0
1620638550000|2021-05-10 09:22:30|24748.34|24748.34|24748.34|24748.34|24748.34|24748.34|24748.34|24748.34|0
1620638570000|2021-05-10 09:22:50|24746.88|24746.88|24746.88|24746.88|24746.88|24746.88|24746.88|24746.88|0
1620638580000|2021-05-10 09:23:00|24751.15|24751.15|24751.15|24751.15|24751.15|24751.15|24751.15|24751.15|0
1620638590000|2021-05-10 09:23:10|24752.93|24752.93|24748.66|24748.66|24757.19|24757.19|24748.66|24748.66|0
1620638600000|2021-05-10 09:23:20|24749.55|24749.55|24749.55|24749.55|24749.55|24749.55|24749.55|24749.55|0
1620638610000|2021-05-10 09:23:30|24747.77|24747.77|24747.77|24747.77|24747.77|24747.77|24747.77|24747.77|0
1620638620000|2021-05-10 09:23:40|24749.29|24749.29|24747.77|24747.77|24749.29|24749.29|24747.77|24747.77|0
1620638630000|2021-05-10 09:23:50|24752.04|24752.04|24739.24|24739.24|24752.04|24752.04|24739.24|24739.24|0
1620638660000|2021-05-10 09:24:20|24741.01|24741.01|24741.9|24741.9|24741.9|24741.9|24741.01|24741.01|0
1620638670000|2021-05-10 09:24:30|24737.64|24737.64|24737.64|24737.64|24737.64|24737.64|24737.64|24737.64|0
1620638680000|2021-05-10 09:24:40|24733.37|24733.37|24733.37|24733.37|24733.37|24733.37|24733.37|24733.37|0
1620638710000|2021-05-10 09:25:10|24729.1|24729.1|24729.1|24729.1|24729.1|24729.1|24729.1|24729.1|0
1620638720000|2021-05-10 09:25:20|24723.78|24723.78|24723.78|24723.78|24723.78|24723.78|24723.78|24723.78|0
1620638800000|2021-05-10 09:26:40|24722.32|24722.32|24722.32|24722.32|24722.32|24722.32|24722.32|24722.32|0
1620638810000|2021-05-10 09:26:50|24726.59|24726.59|24730.86|24730.86|24730.86|24730.86|24726.59|24726.59|0
1620638830000|2021-05-10 09:27:10|24726.59|24726.59|24726.59|24726.59|24726.59|24726.59|24726.59|24726.59|0
1620638870000|2021-05-10 09:27:50|24725.7|24725.7|24726.59|24726.59|24726.59|24726.59|24725.7|24725.7|0
1620638900000|2021-05-10 09:28:20|24723.99|24723.99|24723.99|24723.99|24723.99|24723.99|24723.99|24723.99|0
1620638930000|2021-05-10 09:28:50|24723.1|24723.1|24724.88|24724.88|24724.88|24724.88|24723.1|24723.1|0
1620638970000|2021-05-10 09:29:30|24716.34|24716.34|24716.34|24716.34|24716.34|24716.34|24716.34|24716.34|0
1620639000000|2021-05-10 09:30:00|24703.55|24703.55|24707.81|24707.81|24707.81|24707.81|24703.55|24703.55|0
1620639020000|2021-05-10 09:30:20|24699.28|24699.28|24699.28|24699.28|24699.28|24699.28|24699.28|24699.28|0
1620639030000|2021-05-10 09:30:30|24695.01|24695.01|24690.58|24690.58|24695.01|24695.01|24690.58|24690.58|0
1620639040000|2021-05-10 09:30:40|24686.14|24686.14|24687.03|24687.03|24687.03|24687.03|24686.14|24686.14|0
1620639120000|2021-05-10 09:32:00|24689.69|24689.69|24686.66|24686.66|24689.69|24689.69|24686.66|24686.66|0
1620639130000|2021-05-10 09:32:10|24688.17|24688.17|24688.17|24688.17|24688.17|24688.17|24688.17|24688.17|0
1620639210000|2021-05-10 09:33:30|24689.47|24689.47|24689.47|24689.47|24689.47|24689.47|24689.47|24689.47|0
1620639220000|2021-05-10 09:33:40|24690.36|24690.36|24690.36|24690.36|24690.36|24690.36|24690.36|24690.36|0
1620639230000|2021-05-10 09:33:50|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|0
1620639290000|2021-05-10 09:34:50|24699.78|24699.78|24701.56|24701.56|24701.56|24701.56|24699.78|24699.78|0
1620639320000|2021-05-10 09:35:20|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|0
1620639330000|2021-05-10 09:35:30|24686.98|24686.98|24686.98|24686.98|24686.98|24686.98|24686.98|24686.98|0
1620639360000|2021-05-10 09:36:00|24682.72|24682.72|24682.72|24682.72|24682.72|24682.72|24682.72|24682.72|0
1620639390000|2021-05-10 09:36:30|24686.27|24686.27|24684.49|24684.49|24686.27|24686.27|24684.49|24684.49|0
1620639400000|2021-05-10 09:36:40|24686.27|24686.27|24688.04|24688.04|24688.04|24688.04|24686.27|24686.27|0
1620639430000|2021-05-10 09:37:10|24689.34|24689.34|24689.34|24689.34|24689.34|24689.34|24689.34|24689.34|0
1620639440000|2021-05-10 09:37:20|24690.23|24690.23|24703.03|24703.03|24703.03|24703.03|24690.23|24690.23|0
1620639530000|2021-05-10 09:38:50|24711.56|24711.56|24711.56|24711.56|24711.56|24711.56|24711.56|24711.56|0
1620639540000|2021-05-10 09:39:00|24712.45|24712.45|24712.45|24712.45|24712.45|24712.45|24712.45|24712.45|0
1620639550000|2021-05-10 09:39:10|24708.18|24708.18|24708.18|24708.18|24708.18|24708.18|24708.18|24708.18|0
1620639600000|2021-05-10 09:40:00|24706.41|24706.41|24693.61|24693.61|24706.41|24706.41|24693.61|24693.61|0
1620639640000|2021-05-10 09:40:40|24692.72|24692.72|24692.72|24692.72|24692.72|24692.72|24692.72|24692.72|0
1620639660000|2021-05-10 09:41:00|24690.06|24690.06|24690.06|24690.06|24690.06|24690.06|24690.06|24690.06|0
1620639730000|2021-05-10 09:42:10|24698.59|24698.59|24698.59|24698.59|24698.59|24698.59|24698.59|24698.59|0
1620639780000|2021-05-10 09:43:00|24699.48|24699.48|24699.48|24699.48|24699.48|24699.48|24699.48|24699.48|0
1620639900000|2021-05-10 09:45:00|24708.01|24708.01|24703.74|24703.74|24708.01|24708.01|24703.74|24703.74|0
1620639910000|2021-05-10 09:45:10|24695.21|24695.21|24695.21|24695.21|24695.21|24695.21|24695.21|24695.21|0
1620639940000|2021-05-10 09:45:40|24712.28|24712.28|24714.05|24714.05|24714.05|24714.05|24712.28|24712.28|0
1620639960000|2021-05-10 09:46:00|24717.95|24717.95|24717.06|24717.06|24717.95|24717.95|24717.06|24717.06|0
1620640010000|2021-05-10 09:46:50|24712.8|24712.8|24712.8|24712.8|24712.8|24712.8|24712.8|24712.8|0
1620640040000|2021-05-10 09:47:20|24713.69|24713.69|24715.46|24715.46|24715.46|24715.46|24713.69|24713.69|0
1620640090000|2021-05-10 09:48:10|24711.2|24711.2|24711.2|24711.2|24711.2|24711.2|24711.2|24711.2|0
1620640110000|2021-05-10 09:48:30|24709.89|24709.89|24708.12|24708.12|24709.89|24709.89|24708.12|24708.12|0
1620640150000|2021-05-10 09:49:10|24709.89|24709.89|24709.89|24709.89|24709.89|24709.89|24709.89|24709.89|0
1620640170000|2021-05-10 09:49:30|24714.16|24714.16|24714.16|24714.16|24714.16|24714.16|24714.16|24714.16|0
1620640190000|2021-05-10 09:49:50|24715.05|24715.05|24710.78|24710.78|24715.05|24715.05|24710.78|24710.78|0
1620640260000|2021-05-10 09:51:00|24711.67|24711.67|24716.52|24716.52|24716.52|24716.52|24711.67|24711.67|0
1620640320000|2021-05-10 09:52:00|24725.05|24725.05|24725.05|24725.05|24725.05|24725.05|24720.78|24720.78|0
1620640380000|2021-05-10 09:53:00|24733.58|24733.58|24729.32|24729.32|24733.58|24733.58|24729.32|24729.32|0
1620640410000|2021-05-10 09:53:30|24730.62|24730.62|24728.84|24728.84|24730.62|24730.62|24728.84|24728.84|0
1620640440000|2021-05-10 09:54:00|24724.58|24724.58|24724.58|24724.58|24724.58|24724.58|24724.58|24724.58|0
1620640460000|2021-05-10 09:54:20|24719.37|24719.37|24719.37|24719.37|24719.37|24719.37|24719.37|24719.37|0
1620640490000|2021-05-10 09:54:50|24716.71|24716.71|24715.82|24715.82|24716.71|24716.71|24715.82|24715.82|0
1620640520000|2021-05-10 09:55:20|24711.56|24711.56|24711.56|24711.56|24711.56|24711.56|24711.56|24711.56|0
1620640610000|2021-05-10 09:56:50|24712.45|24712.45|24712.45|24712.45|24712.45|24712.45|24712.45|24712.45|0
1620640660000|2021-05-10 09:57:40|24708.54|24708.54|24708.54|24708.54|24708.54|24708.54|24708.54|24708.54|0
1620640670000|2021-05-10 09:57:50|24711.58|24711.58|24711.58|24711.58|24711.58|24711.58|24711.58|24711.58|0
1620640680000|2021-05-10 09:58:00|24714.61|24714.61|24716.13|24716.13|24716.13|24716.13|24714.61|24714.61|0
1620640690000|2021-05-10 09:58:10|24717.02|24717.02|24716.13|24716.13|24717.02|24717.02|24716.13|24716.13|0
1620640700000|2021-05-10 09:58:20|24720.39|24720.39|24720.39|24720.39|24720.39|24720.39|24720.39|24720.39|0
1620640720000|2021-05-10 09:58:40|24721.28|24721.28|24721.28|24721.28|24721.28|24721.28|24721.28|24721.28|0
1620640740000|2021-05-10 09:59:00|24717.02|24717.02|24712.75|24712.75|24717.02|24717.02|24712.75|24712.75|0
1620640760000|2021-05-10 09:59:20|24717.02|24717.02|24715.56|24715.56|24717.02|24717.02|24715.56|24715.56|0
1620640800000|2021-05-10 10:00:00|24724.09|24724.09|24724.09|24724.09|24724.09|24724.09|24724.09|24724.09|0
1620640810000|2021-05-10 10:00:10|24715.56|24715.56|24715.56|24715.56|24715.56|24715.56|24715.56|24715.56|0
1620640820000|2021-05-10 10:00:20|24719.83|24719.83|24709.84|24709.84|24719.83|24719.83|24709.84|24709.84|0
1620640830000|2021-05-10 10:00:30|24703.63|24703.63|24703.63|24703.63|24703.63|24703.63|24703.63|24703.63|0
1620640840000|2021-05-10 10:00:40|24704.51|24704.51|24704.51|24704.51|24705.4|24705.4|24704.51|24704.51|0
1620640850000|2021-05-10 10:00:50|24695.98|24695.98|24703.21|24703.21|24703.21|24703.21|24694.68|24694.68|0
1620640860000|2021-05-10 10:01:00|24698.95|24698.95|24690.41|24690.41|24698.95|24698.95|24690.41|24690.41|0
1620640880000|2021-05-10 10:01:20|24694.68|24694.68|24694.68|24694.68|24694.68|24694.68|24694.68|24694.68|0
1620640900000|2021-05-10 10:01:40|24696.46|24696.46|24695.57|24695.57|24704.1|24704.1|24695.57|24695.57|0
1620640910000|2021-05-10 10:01:50|24691.3|24691.3|24695.57|24695.57|24695.57|24695.57|24691.3|24691.3|0
1620640940000|2021-05-10 10:02:20|24694.68|24694.68|24694.68|24694.68|24694.68|24694.68|24694.68|24694.68|0
1620640960000|2021-05-10 10:02:40|24697.34|24697.34|24695.57|24695.57|24697.34|24697.34|24695.57|24695.57|0
1620640990000|2021-05-10 10:03:10|24692.91|24692.91|24692.91|24692.91|24692.91|24692.91|24692.91|24692.91|0
1620641000000|2021-05-10 10:03:20|24694.21|24694.21|24695.51|24695.51|24695.51|24695.51|24694.21|24694.21|0
1620641030000|2021-05-10 10:03:50|24699.77|24699.77|24701.55|24701.55|24701.55|24701.55|24699.77|24699.77|0
1620641040000|2021-05-10 10:04:00|24702.44|24702.44|24702.44|24702.44|24702.44|24702.44|24702.44|24702.44|0
1620641050000|2021-05-10 10:04:10|24705.1|24705.1|24710.25|24710.25|24710.25|24710.25|24705.1|24705.1|0
1620641060000|2021-05-10 10:04:20|24711.14|24711.14|24706.87|24706.87|24711.14|24711.14|24706.87|24706.87|0
1620641080000|2021-05-10 10:04:40|24711.14|24711.14|24711.14|24711.14|24711.14|24711.14|24711.14|24711.14|0
1620641100000|2021-05-10 10:05:00|24715.4|24715.4|24709.36|24709.36|24715.4|24715.4|24706.87|24706.87|0
1620641140000|2021-05-10 10:05:40|24710.66|24710.66|24709.78|24709.78|24710.66|24710.66|24709.78|24709.78|0
1620641150000|2021-05-10 10:05:50|24701.24|24701.24|24701.24|24701.24|24701.24|24701.24|24701.24|24701.24|0
1620641190000|2021-05-10 10:06:30|24707.81|24707.81|24718.12|24718.12|24718.12|24718.12|24707.81|24707.81|0
1620641270000|2021-05-10 10:07:50|24721.66|24721.66|24729.55|24729.55|24729.55|24729.55|24721.66|24721.66|0
1620641280000|2021-05-10 10:08:00|24731.07|24731.07|24732.58|24732.58|24732.58|24732.58|24731.07|24731.07|0
1620641300000|2021-05-10 10:08:20|24733.88|24733.88|24733.88|24733.88|24733.88|24733.88|24733.88|24733.88|0
1620641340000|2021-05-10 10:09:00|24732.58|24732.58|24729.98|24729.98|24732.58|24732.58|24729.98|24729.98|0
1620641360000|2021-05-10 10:09:20|24734.25|24734.25|24738.51|24738.51|24738.51|24738.51|24734.25|24734.25|0
1620641370000|2021-05-10 10:09:30|24742.41|24742.41|24743.93|24743.93|24743.93|24743.93|24742.41|24742.41|0
1620641390000|2021-05-10 10:09:50|24742.63|24742.63|24742.63|24742.63|24742.63|24742.63|24742.63|24742.63|0
1620641420000|2021-05-10 10:10:20|24745.29|24745.29|24737.31|24737.31|24745.29|24745.29|24737.31|24737.31|0
1620641430000|2021-05-10 10:10:30|24735.53|24735.53|24735.53|24735.53|24735.53|24735.53|24735.53|24735.53|0
1620641440000|2021-05-10 10:10:40|24738.19|24738.19|24739.08|24739.08|24739.08|24739.08|24738.19|24738.19|0
1620641460000|2021-05-10 10:11:00|24747.61|24747.61|24751.88|24751.88|24751.88|24751.88|24747.61|24747.61|0
1620641490000|2021-05-10 10:11:30|24747.44|24747.44|24726.11|24726.11|24747.44|24747.44|24726.11|24726.11|0
1620641560000|2021-05-10 10:12:40|24738.91|24738.91|24742.46|24742.46|24742.46|24742.46|24738.91|24738.91|0
1620641570000|2021-05-10 10:12:50|24738.19|24738.19|24738.19|24738.19|24738.19|24738.19|24738.19|24738.19|0
1620641640000|2021-05-10 10:14:00|24739.5|24739.5|24739.5|24739.5|24739.5|24739.5|24739.5|24739.5|0
1620641660000|2021-05-10 10:14:20|24743.76|24743.76|24743.76|24743.76|24743.76|24743.76|24743.76|24743.76|0
1620641700000|2021-05-10 10:15:00|24742.46|24742.46|24742.46|24742.46|24742.46|24742.46|24742.46|24742.46|0
1620641730000|2021-05-10 10:15:30|24738.19|24738.19|24738.19|24738.19|24738.19|24738.19|24738.19|24738.19|0
1620641740000|2021-05-10 10:15:40|24736.89|24736.89|24736.89|24736.89|24736.89|24736.89|24736.89|24736.89|0
1620641770000|2021-05-10 10:16:10|24732.63|24732.63|24732.63|24732.63|24732.63|24732.63|24732.63|24732.63|0
1620641840000|2021-05-10 10:17:20|24734.4|24734.4|24735.29|24735.29|24735.29|24735.29|24734.4|24734.4|0
1620641860000|2021-05-10 10:17:40|24737.06|24737.06|24737.06|24737.06|24737.06|24737.06|24737.06|24737.06|0
1620641870000|2021-05-10 10:17:50|24736.18|24736.18|24736.18|24736.18|24736.18|24736.18|24736.18|24736.18|0
1620641880000|2021-05-10 10:18:00|24737.95|24737.95|24737.95|24737.95|24737.95|24737.95|24737.95|24737.95|0
1620641890000|2021-05-10 10:18:10|24742.22|24742.22|24750.75|24750.75|24750.75|24750.75|24742.22|24742.22|0
1620641930000|2021-05-10 10:18:50|24747.72|24747.72|24747.72|24747.72|24747.72|24747.72|24747.72|24747.72|0
1620642010000|2021-05-10 10:20:10|24746.41|24746.41|24746.41|24746.41|24746.41|24746.41|24746.41|24746.41|0
1620642020000|2021-05-10 10:20:20|24744.9|24744.9|24743.12|24743.12|24744.9|24744.9|24743.12|24743.12|0
1620642030000|2021-05-10 10:20:30|24741.61|24741.61|24742.49|24742.49|24742.49|24742.49|24741.61|24741.61|0
1620642050000|2021-05-10 10:20:50|24746.76|24746.76|24746.76|24746.76|24746.76|24746.76|24746.76|24746.76|0
1620642060000|2021-05-10 10:21:00|24749.67|24749.67|24749.67|24749.67|24749.67|24749.67|24749.67|24749.67|0
1620642080000|2021-05-10 10:21:20|24745.41|24745.41|24741.14|24741.14|24745.41|24745.41|24741.14|24741.14|0
1620642090000|2021-05-10 10:21:30|24745.41|24745.41|24745.41|24745.41|24749.67|24749.67|24741.14|24741.14|0
1620642180000|2021-05-10 10:23:00|24749.67|24749.67|24753.94|24753.94|24753.94|24753.94|24741.14|24741.14|0
1620642190000|2021-05-10 10:23:10|24758.2|24758.2|24753.94|24753.94|24758.2|24758.2|24753.94|24753.94|0
1620642200000|2021-05-10 10:23:20|24753.05|24753.05|24753.05|24753.05|24753.05|24753.05|24753.05|24753.05|0
1620642220000|2021-05-10 10:23:40|24752.16|24752.16|24748.61|24748.61|24752.16|24752.16|24748.61|24748.61|0
1620642230000|2021-05-10 10:23:50|24746.84|24746.84|24746.84|24746.84|24746.84|24746.84|24746.84|24746.84|0
1620642250000|2021-05-10 10:24:10|24755.37|24755.37|24755.37|24755.37|24755.37|24755.37|24751.11|24751.11|0
1620642260000|2021-05-10 10:24:20|24759.27|24759.27|24749.44|24749.44|24759.27|24759.27|24749.44|24749.44|0
1620642350000|2021-05-10 10:25:50|24752.48|24752.48|24752.48|24752.48|24752.48|24752.48|24752.48|24752.48|0
1620642360000|2021-05-10 10:26:00|24749.87|24749.87|24749.87|24749.87|24749.87|24749.87|24749.87|24749.87|0
1620642390000|2021-05-10 10:26:30|24762.67|24762.67|24758.41|24758.41|24762.67|24762.67|24758.41|24758.41|0
1620642400000|2021-05-10 10:26:40|24759.71|24759.71|24759.71|24759.71|24759.71|24759.71|24759.71|24759.71|0
1620642420000|2021-05-10 10:27:00|24758.82|24758.82|24769.09|24769.09|24769.09|24769.09|24758.82|24758.82|0
1620642430000|2021-05-10 10:27:10|24766.49|24766.49|24770.75|24770.75|24770.75|24770.75|24766.49|24766.49|0
1620642440000|2021-05-10 10:27:20|24766.49|24766.49|24762.22|24762.22|24766.49|24766.49|24762.22|24762.22|0
1620642450000|2021-05-10 10:27:30|24763.68|24763.68|24763.68|24763.68|24763.68|24763.68|24763.68|24763.68|0
1620642470000|2021-05-10 10:27:50|24766.34|24766.34|24774.87|24774.87|24774.87|24774.87|24766.34|24766.34|0
1620642510000|2021-05-10 10:28:30|24770.61|24770.61|24770.61|24770.61|24770.61|24770.61|24770.61|24770.61|0
1620642570000|2021-05-10 10:29:30|24766.34|24766.34|24766.34|24766.34|24766.34|24766.34|24766.34|24766.34|0
1620642600000|2021-05-10 10:30:00|24765.45|24765.45|24765.45|24765.45|24765.45|24765.45|24765.45|24765.45|0
1620642630000|2021-05-10 10:30:30|24761.19|24761.19|24761.19|24761.19|24761.19|24761.19|24761.19|24761.19|0
1620642680000|2021-05-10 10:31:20|24765.45|24765.45|24765.45|24765.45|24765.45|24765.45|24765.45|24765.45|0
1620642690000|2021-05-10 10:31:30|24768.11|24768.11|24771.66|24771.66|24771.66|24771.66|24768.11|24768.11|0
1620642740000|2021-05-10 10:32:20|24773.12|24773.12|24773.12|24773.12|24773.12|24773.12|24773.12|24773.12|0
1620642760000|2021-05-10 10:32:40|24777.39|24777.39|24777.39|24777.39|24777.39|24777.39|24777.39|24777.39|0
1620642780000|2021-05-10 10:33:00|24773.12|24773.12|24773.12|24773.12|24773.12|24773.12|24773.12|24773.12|0
1620642800000|2021-05-10 10:33:20|24782.23|24782.23|24783.53|24783.53|24783.53|24783.53|24782.23|24782.23|0
1620642810000|2021-05-10 10:33:30|24784.83|24784.83|24783.53|24783.53|24784.83|24784.83|24782.23|24782.23|0
1620642840000|2021-05-10 10:34:00|24774.99|24774.99|24773.69|24773.69|24774.99|24774.99|24773.69|24773.69|0
1620642860000|2021-05-10 10:34:20|24768.37|24768.37|24755.77|24755.77|24768.37|24768.37|24754.88|24754.88|0
1620642870000|2021-05-10 10:34:30|24754.46|24754.46|24754.46|24754.46|24754.46|24754.46|24754.46|24754.46|0
1620642910000|2021-05-10 10:35:10|24755.35|24755.35|24755.35|24755.35|24755.35|24755.35|24755.35|24755.35|0
1620642920000|2021-05-10 10:35:20|24759.25|24759.25|24759.25|24759.25|24759.25|24759.25|24759.25|24759.25|0
1620642940000|2021-05-10 10:35:40|24754.82|24754.82|24759.08|24759.08|24759.08|24759.08|24754.82|24754.82|0
1620642960000|2021-05-10 10:36:00|24757.31|24757.31|24757.31|24757.31|24757.31|24757.31|24757.31|24757.31|0
1620642970000|2021-05-10 10:36:10|24756.42|24756.42|24756.42|24756.42|24756.42|24756.42|24756.42|24756.42|0
1620642980000|2021-05-10 10:36:20|24752.16|24752.16|24752.16|24752.16|24752.16|24752.16|24752.16|24752.16|0
1620643010000|2021-05-10 10:36:50|24747.89|24747.89|24747.89|24747.89|24752.16|24752.16|24747.89|24747.89|0
1620643080000|2021-05-10 10:38:00|24730.83|24730.83|24730.83|24730.83|24735.09|24735.09|24730.83|24730.83|0
1620643150000|2021-05-10 10:39:10|24733.49|24733.49|24733.49|24733.49|24733.49|24733.49|24733.49|24733.49|0
1620643160000|2021-05-10 10:39:20|24732.6|24732.6|24732.6|24732.6|24732.6|24732.6|24732.6|24732.6|0
1620643170000|2021-05-10 10:39:30|24728.34|24728.34|24728.34|24728.34|24728.34|24728.34|24728.34|24728.34|0
1620643180000|2021-05-10 10:39:40|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|0
1620643200000|2021-05-10 10:40:00|24717.14|24717.14|24722.71|24722.71|24722.71|24722.71|24717.14|24717.14|0
1620643220000|2021-05-10 10:40:20|24726.97|24726.97|24726.97|24726.97|24726.97|24726.97|24726.97|24726.97|0
1620643230000|2021-05-10 10:40:30|24724.37|24724.37|24724.37|24724.37|24724.37|24724.37|24724.37|24724.37|0
1620643240000|2021-05-10 10:40:40|24725.26|24725.26|24725.26|24725.26|24725.26|24725.26|24725.26|24725.26|0
1620643250000|2021-05-10 10:40:50|24738.06|24738.06|24734.51|24734.51|24738.06|24738.06|24734.51|24734.51|0
1620643290000|2021-05-10 10:41:30|24732.99|24732.99|24728.73|24728.73|24732.99|24732.99|24728.73|24728.73|0
1620643310000|2021-05-10 10:41:50|24729.61|24729.61|24729.61|24729.61|24729.61|24729.61|24729.61|24729.61|0
1620643330000|2021-05-10 10:42:10|24726.95|24726.95|24726.95|24726.95|24726.95|24726.95|24726.95|24726.95|0
1620643360000|2021-05-10 10:42:40|24728.47|24728.47|24728.47|24728.47|24728.47|24728.47|24728.47|24728.47|0
1620643390000|2021-05-10 10:43:10|24727.58|24727.58|24727.58|24727.58|24727.58|24727.58|24727.58|24727.58|0
1620643410000|2021-05-10 10:43:30|24723.32|24723.32|24723.32|24723.32|24723.32|24723.32|24723.32|24723.32|0
1620643420000|2021-05-10 10:43:40|24727.58|24727.58|24727.58|24727.58|24727.58|24727.58|24727.58|24727.58|0
1620643450000|2021-05-10 10:44:10|24729.36|24729.36|24735.57|24735.57|24735.57|24735.57|24729.36|24729.36|0
1620643470000|2021-05-10 10:44:30|24732.9|24732.9|24732.9|24732.9|24732.9|24732.9|24732.9|24732.9|0
1620643490000|2021-05-10 10:44:50|24734.21|24734.21|24734.21|24734.21|24734.21|24734.21|24734.21|24734.21|0
1620643510000|2021-05-10 10:45:10|24729.94|24729.94|24729.94|24729.94|24729.94|24729.94|24729.94|24729.94|0
1620643570000|2021-05-10 10:46:10|24734.21|24734.21|24734.21|24734.21|24734.21|24734.21|24734.21|24734.21|0
1620643590000|2021-05-10 10:46:30|24738.47|24738.47|24738.47|24738.47|24738.47|24738.47|24738.47|24738.47|0
1620643600000|2021-05-10 10:46:40|24742.74|24742.74|24747|24747|24747|24747|24742.74|24742.74|0
1620643610000|2021-05-10 10:46:50|24750.04|24750.04|24750.04|24750.04|24750.04|24750.04|24750.04|24750.04|0
1620643630000|2021-05-10 10:47:10|24754.59|24754.59|24754.59|24754.59|24754.59|24754.59|24754.59|24754.59|0
1620643650000|2021-05-10 10:47:30|24757.25|24757.25|24755.48|24755.48|24757.25|24757.25|24755.48|24755.48|0
1620643660000|2021-05-10 10:47:40|24752.81|24752.81|24752.81|24752.81|24752.81|24752.81|24752.81|24752.81|0
1620643710000|2021-05-10 10:48:30|24748.55|24748.55|24748.55|24748.55|24748.55|24748.55|24748.55|24748.55|0
1620643740000|2021-05-10 10:49:00|24744.28|24744.28|24744.28|24744.28|24744.28|24744.28|24744.28|24744.28|0
1620643750000|2021-05-10 10:49:10|24742.98|24742.98|24742.98|24742.98|24742.98|24742.98|24742.98|24742.98|0
1620643770000|2021-05-10 10:49:30|24744.44|24744.44|24744.44|24744.44|24744.44|24744.44|24744.44|24744.44|0
1620643780000|2021-05-10 10:49:40|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|0
1620643790000|2021-05-10 10:49:50|24744.44|24744.44|24744.44|24744.44|24744.44|24744.44|24744.44|24744.44|0
1620643810000|2021-05-10 10:50:10|24741.78|24741.78|24741.78|24741.78|24741.78|24741.78|24741.78|24741.78|0
1620643830000|2021-05-10 10:50:30|24750.31|24750.31|24750.31|24750.31|24750.31|24750.31|24750.31|24750.31|0
1620643860000|2021-05-10 10:51:00|24741.78|24741.78|24741.78|24741.78|24741.78|24741.78|24741.78|24741.78|0
1620643870000|2021-05-10 10:51:10|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|0
1620643880000|2021-05-10 10:51:20|24744.85|24744.85|24744.85|24744.85|24744.85|24744.85|24744.85|24744.85|0
1620643890000|2021-05-10 10:51:30|24743.08|24743.08|24743.08|24743.08|24743.08|24743.08|24743.08|24743.08|0
1620643900000|2021-05-10 10:51:40|24741.3|24741.3|24740.41|24740.41|24743.96|24743.96|24740.41|24740.41|0
1620643920000|2021-05-10 10:52:00|24741.3|24741.3|24741.3|24741.3|24741.3|24741.3|24741.3|24741.3|0
1620643950000|2021-05-10 10:52:30|24732.77|24732.77|24727.62|24727.62|24732.77|24732.77|24727.62|24727.62|0
1620644030000|2021-05-10 10:53:50|24726.73|24726.73|24722.46|24722.46|24726.73|24726.73|24722.46|24722.46|0
1620644040000|2021-05-10 10:54:00|24724.24|24724.24|24733.66|24733.66|24733.66|24733.66|24724.24|24724.24|0
1620644100000|2021-05-10 10:55:00|24729.39|24729.39|24729.39|24729.39|24729.39|24729.39|24729.39|24729.39|0
1620644160000|2021-05-10 10:56:00|24732.94|24732.94|24732.94|24732.94|24732.94|24732.94|24732.94|24732.94|0
1620644180000|2021-05-10 10:56:20|24731.17|24731.17|24728.09|24728.09|24731.17|24731.17|24728.09|24728.09|0
1620644210000|2021-05-10 10:56:50|24723.83|24723.83|24723.83|24723.83|24723.83|24723.83|24723.83|24723.83|0
1620644220000|2021-05-10 10:57:00|24728.09|24728.09|24727.2|24727.2|24728.09|24728.09|24724.54|24724.54|0
1620644260000|2021-05-10 10:57:40|24731.47|24731.47|24731.47|24731.47|24731.47|24731.47|24731.47|24731.47|0
1620644270000|2021-05-10 10:57:50|24733.24|24733.24|24732.36|24732.36|24735.02|24735.02|24732.36|24732.36|0
1620644290000|2021-05-10 10:58:10|24723.83|24723.83|24723.83|24723.83|24723.83|24723.83|24723.83|24723.83|0
1620644350000|2021-05-10 10:59:10|24728.09|24728.09|24732.36|24732.36|24732.36|24732.36|24728.09|24728.09|0
1620644370000|2021-05-10 10:59:30|24728.09|24728.09|24725.49|24725.49|24728.09|24728.09|24725.49|24725.49|0
1620644380000|2021-05-10 10:59:40|24734.02|24734.02|24738.29|24738.29|24738.29|24738.29|24734.02|24734.02|0
1620644390000|2021-05-10 10:59:50|24729.76|24729.76|24746.82|24746.82|24746.82|24746.82|24729.76|24729.76|0
1620644400000|2021-05-10 11:00:00|24751.08|24751.08|24756.81|24756.81|24756.81|24756.81|24751.08|24751.08|0
1620644430000|2021-05-10 11:00:30|24755.03|24755.03|24755.03|24755.03|24755.03|24755.03|24755.03|24755.03|0
1620644470000|2021-05-10 11:01:10|24747.75|24747.75|24747.75|24747.75|24747.75|24747.75|24747.75|24747.75|0
1620644480000|2021-05-10 11:01:20|24748.64|24748.64|24748.64|24748.64|24748.64|24748.64|24748.64|24748.64|0
1620644510000|2021-05-10 11:01:50|24753.01|24753.01|24753.01|24753.01|24753.01|24753.01|24753.01|24753.01|0
1620644520000|2021-05-10 11:02:00|24754.31|24754.31|24754.31|24754.31|24754.31|24754.31|24754.31|24754.31|0
1620644530000|2021-05-10 11:02:10|24753.42|24753.42|24761.95|24761.95|24761.95|24761.95|24753.42|24753.42|0
1620644550000|2021-05-10 11:02:30|24763.47|24763.47|24759.2|24759.2|24763.47|24763.47|24759.2|24759.2|0
1620644590000|2021-05-10 11:03:10|24756.54|24756.54|24737.53|24737.53|24756.54|24756.54|24737.53|24737.53|0
1620644600000|2021-05-10 11:03:20|24740.19|24740.19|24741.97|24741.97|24741.97|24741.97|24740.19|24740.19|0
1620644670000|2021-05-10 11:04:30|24746.24|24746.24|24743.63|24743.63|24746.24|24746.24|24743.63|24743.63|0
1620644680000|2021-05-10 11:04:40|24742.33|24742.33|24748.54|24748.54|24748.54|24748.54|24742.33|24742.33|0
1620644690000|2021-05-10 11:04:50|24751.15|24751.15|24751.15|24751.15|24751.15|24751.15|24751.15|24751.15|0
1620644700000|2021-05-10 11:05:00|24750.26|24750.26|24750.26|24750.26|24750.26|24750.26|24750.26|24750.26|0
1620644730000|2021-05-10 11:05:30|24754.52|24754.52|24755.82|24755.82|24755.82|24755.82|24754.52|24754.52|0
1620644750000|2021-05-10 11:05:50|24754.05|24754.05|24754.05|24754.05|24754.05|24754.05|24754.05|24754.05|0
1620644780000|2021-05-10 11:06:20|24749.78|24749.78|24748.01|24748.01|24749.78|24749.78|24748.01|24748.01|0
1620644830000|2021-05-10 11:07:10|24752.28|24752.28|24752.28|24752.28|24752.28|24752.28|24752.28|24752.28|0
1620644840000|2021-05-10 11:07:20|24743.74|24743.74|24743.74|24743.74|24743.74|24743.74|24743.74|24743.74|0
1620644860000|2021-05-10 11:07:40|24739.48|24739.48|24739.48|24739.48|24739.48|24739.48|24739.48|24739.48|0
1620644890000|2021-05-10 11:08:10|24736.44|24736.44|24736.44|24736.44|24736.44|24736.44|24736.44|24736.44|0
1620644910000|2021-05-10 11:08:30|24734.93|24734.93|24739.36|24739.36|24739.36|24739.36|24734.93|24734.93|0
1620644930000|2021-05-10 11:08:50|24741.96|24741.96|24741.96|24741.96|24741.96|24741.96|24741.96|24741.96|0
1620644940000|2021-05-10 11:09:00|24750.5|24750.5|24750.5|24750.5|24750.5|24750.5|24750.5|24750.5|0
1620644980000|2021-05-10 11:09:40|24748.98|24748.98|24748.98|24748.98|24748.98|24748.98|24748.98|24748.98|0
1620644990000|2021-05-10 11:09:50|24747.46|24747.46|24748.98|24748.98|24748.98|24748.98|24745.95|24745.95|0
1620645000000|2021-05-10 11:10:00|24753.25|24753.25|24753.25|24753.25|24753.25|24753.25|24753.25|24753.25|0
1620645010000|2021-05-10 11:10:10|24748.98|24748.98|24754.55|24754.55|24754.55|24754.55|24748.98|24748.98|0
1620645030000|2021-05-10 11:10:30|24751.94|24751.94|24754.19|24754.19|24754.19|24754.19|24750.64|24750.64|0
1620645090000|2021-05-10 11:11:30|24757.74|24757.74|24757.74|24757.74|24757.74|24757.74|24757.74|24757.74|0
1620645110000|2021-05-10 11:11:50|24760.34|24760.34|24760.34|24760.34|24760.34|24760.34|24760.34|24760.34|0
1620645120000|2021-05-10 11:12:00|24756.08|24756.08|24760.34|24760.34|24760.34|24760.34|24756.08|24756.08|0
1620645130000|2021-05-10 11:12:10|24761.8|24761.8|24761.8|24761.8|24761.8|24761.8|24761.8|24761.8|0
1620645140000|2021-05-10 11:12:20|24763.1|24763.1|24763.1|24763.1|24763.1|24763.1|24763.1|24763.1|0
1620645160000|2021-05-10 11:12:40|24765.76|24765.76|24765.76|24765.76|24765.76|24765.76|24765.76|24765.76|0
1620645170000|2021-05-10 11:12:50|24767.54|24767.54|24767.54|24767.54|24767.54|24767.54|24767.54|24767.54|0
1620645180000|2021-05-10 11:13:00|24771.8|24771.8|24771.8|24771.8|24776.07|24776.07|24771.8|24771.8|0
1620645190000|2021-05-10 11:13:10|24776.07|24776.07|24776.07|24776.07|24776.07|24776.07|24771.8|24771.8|0
1620645200000|2021-05-10 11:13:20|24778.73|24778.73|24778.73|24778.73|24778.73|24778.73|24778.73|24778.73|0
1620645210000|2021-05-10 11:13:30|24774.46|24774.46|24777.13|24777.13|24777.13|24777.13|24774.46|24774.46|0
1620645240000|2021-05-10 11:14:00|24785.66|24785.66|24781.39|24781.39|24785.66|24785.66|24781.39|24781.39|0
1620645250000|2021-05-10 11:14:10|24789.92|24789.92|24789.92|24789.92|24789.92|24789.92|24789.92|24789.92|0
1620645270000|2021-05-10 11:14:30|24798.46|24798.46|24798.46|24798.46|24798.46|24798.46|24798.46|24798.46|0
1620645280000|2021-05-10 11:14:40|24802.72|24802.72|24802.72|24802.72|24802.72|24802.72|24802.72|24802.72|0
1620645290000|2021-05-10 11:14:50|24798.46|24798.46|24789.92|24789.92|24798.46|24798.46|24789.92|24789.92|0
1620645320000|2021-05-10 11:15:20|24794.19|24794.19|24794.19|24794.19|24794.19|24794.19|24794.19|24794.19|0
1620645350000|2021-05-10 11:15:50|24795.49|24795.49|24796.38|24796.38|24796.38|24796.38|24795.49|24795.49|0
1620645370000|2021-05-10 11:16:10|24797.68|24797.68|24797.68|24797.68|24797.68|24797.68|24797.68|24797.68|0
1620645390000|2021-05-10 11:16:30|24796.79|24796.79|24808.7|24808.7|24812.97|24812.97|24795.9|24795.9|0
1620645460000|2021-05-10 11:17:40|24804.44|24804.44|24804.44|24804.44|24804.44|24804.44|24804.44|24804.44|0
1620645480000|2021-05-10 11:18:00|24803.55|24803.55|24803.55|24803.55|24803.55|24803.55|24803.55|24803.55|0
1620645490000|2021-05-10 11:18:10|24799.28|24799.28|24799.28|24799.28|24799.28|24799.28|24799.28|24799.28|0
1620645550000|2021-05-10 11:19:10|24798.4|24798.4|24798.4|24798.4|24798.4|24798.4|24798.4|24798.4|0
1620645560000|2021-05-10 11:19:20|24793.19|24793.19|24793.19|24793.19|24793.19|24793.19|24793.19|24793.19|0
1620645570000|2021-05-10 11:19:30|24790.53|24790.53|24777.73|24777.73|24790.53|24790.53|24777.73|24777.73|0
1620645590000|2021-05-10 11:19:50|24775.96|24775.96|24784.49|24784.49|24784.49|24784.49|24775.96|24775.96|0
1620645630000|2021-05-10 11:20:30|24781.83|24781.83|24769.03|24769.03|24781.83|24781.83|24769.03|24769.03|0
1620645640000|2021-05-10 11:20:40|24777.56|24777.56|24773.3|24773.3|24777.56|24777.56|24773.3|24773.3|0
1620645660000|2021-05-10 11:21:00|24769.03|24769.03|24769.03|24769.03|24769.03|24769.03|24769.03|24769.03|0
1620645690000|2021-05-10 11:21:30|24765.65|24765.65|24761.39|24761.39|24765.65|24765.65|24761.39|24761.39|0
1620645700000|2021-05-10 11:21:40|24769.92|24769.92|24767.26|24767.26|24769.92|24769.92|24767.26|24767.26|0
1620645720000|2021-05-10 11:22:00|24766.37|24766.37|24766.37|24766.37|24766.37|24766.37|24766.37|24766.37|0
1620645730000|2021-05-10 11:22:10|24762.1|24762.1|24766.37|24766.37|24766.37|24766.37|24762.1|24762.1|0
1620645740000|2021-05-10 11:22:20|24764.59|24764.59|24757.14|24757.14|24764.59|24764.59|24757.14|24757.14|0
1620645760000|2021-05-10 11:22:40|24758.92|24758.92|24758.92|24758.92|24758.92|24758.92|24758.92|24758.92|0
1620645770000|2021-05-10 11:22:50|24761.95|24761.95|24766.5|24766.5|24766.5|24766.5|24761.95|24761.95|0
1620645780000|2021-05-10 11:23:00|24770.41|24770.41|24771.92|24771.92|24771.92|24771.92|24765.85|24765.85|0
1620645810000|2021-05-10 11:23:30|24776.19|24776.19|24776.19|24776.19|24776.19|24776.19|24776.19|24776.19|0
1620645860000|2021-05-10 11:24:20|24780.45|24780.45|24776.19|24776.19|24780.45|24780.45|24776.19|24776.19|0
1620645870000|2021-05-10 11:24:30|24771.64|24771.64|24771.64|24771.64|24771.64|24771.64|24771.64|24771.64|0
1620645900000|2021-05-10 11:25:00|24769.04|24769.04|24769.04|24769.04|24769.04|24769.04|24769.04|24769.04|0
1620645940000|2021-05-10 11:25:40|24777.57|24777.57|24777.57|24777.57|24777.57|24777.57|24777.57|24777.57|0
1620645960000|2021-05-10 11:26:00|24781.83|24781.83|24781.83|24781.83|24781.83|24781.83|24781.83|24781.83|0
1620646010000|2021-05-10 11:26:50|24783.29|24783.29|24783.29|24783.29|24783.29|24783.29|24783.29|24783.29|0
1620646040000|2021-05-10 11:27:20|24781.52|24781.52|24785.06|24785.06|24785.06|24785.06|24781.52|24781.52|0
1620646050000|2021-05-10 11:27:30|24784.18|24784.18|24785.69|24785.69|24785.69|24785.69|24784.18|24784.18|0
1620646060000|2021-05-10 11:27:40|24783.92|24783.92|24783.03|24783.03|24783.92|24783.92|24783.03|24783.03|0
1620646100000|2021-05-10 11:28:20|24781.73|24781.73|24776.53|24776.53|24781.73|24781.73|24776.53|24776.53|0
1620646110000|2021-05-10 11:28:30|24768|24768|24768|24768|24768|24768|24768|24768|0
1620646130000|2021-05-10 11:28:50|24772.26|24772.26|24772.26|24772.26|24772.26|24772.26|24772.26|24772.26|0
1620646150000|2021-05-10 11:29:10|24768|24768|24759.47|24759.47|24768|24768|24759.47|24759.47|0
1620646170000|2021-05-10 11:29:30|24757.69|24757.69|24759.47|24759.47|24759.47|24759.47|24757.69|24757.69|0
1620646180000|2021-05-10 11:29:40|24761.24|24761.24|24761.24|24761.24|24764.79|24764.79|24761.24|24761.24|0
1620646190000|2021-05-10 11:29:50|24759.47|24759.47|24757.69|24757.69|24759.47|24759.47|24757.69|24757.69|0
1620646230000|2021-05-10 11:30:30|24766.22|24766.22|24766.22|24766.22|24766.22|24766.22|24766.22|24766.22|0
1620646300000|2021-05-10 11:31:40|24767.11|24767.11|24767.11|24767.11|24767.11|24767.11|24767.11|24767.11|0
1620646330000|2021-05-10 11:32:10|24766.22|24766.22|24766.22|24766.22|24766.22|24766.22|24766.22|24766.22|0
1620646340000|2021-05-10 11:32:20|24770.49|24770.49|24768.71|24768.71|24770.49|24770.49|24768.71|24768.71|0
1620646350000|2021-05-10 11:32:30|24767.26|24767.26|24761.53|24761.53|24767.26|24767.26|24761.53|24761.53|0
1620646400000|2021-05-10 11:33:20|24757.27|24757.27|24736.23|24736.23|24757.27|24757.27|24736.23|24736.23|0
1620646410000|2021-05-10 11:33:30|24734.93|24734.93|24734.93|24734.93|24734.93|24734.93|24734.93|24734.93|0
1620646450000|2021-05-10 11:34:10|24736.23|24736.23|24736.23|24736.23|24736.23|24736.23|24736.23|24736.23|0
1620646490000|2021-05-10 11:34:50|24731.97|24731.97|24727.7|24727.7|24731.97|24731.97|24727.7|24727.7|0
1620646500000|2021-05-10 11:35:00|24725.93|24725.93|24724.15|24724.15|24725.93|24725.93|24724.15|24724.15|0
1620646520000|2021-05-10 11:35:20|24719.89|24719.89|24719.89|24719.89|24719.89|24719.89|24719.89|24719.89|0
1620646550000|2021-05-10 11:35:50|24715.62|24715.62|24715.62|24715.62|24715.62|24715.62|24715.62|24715.62|0
1620646600000|2021-05-10 11:36:40|24713.02|24713.02|24707.82|24707.82|24713.02|24713.02|24707.82|24707.82|0
1620646650000|2021-05-10 11:37:30|24712.08|24712.08|24712.08|24712.08|24712.08|24712.08|24712.08|24712.08|0
1620646700000|2021-05-10 11:38:20|24710.31|24710.31|24718.84|24718.84|24718.84|24718.84|24710.31|24710.31|0
1620646720000|2021-05-10 11:38:40|24720.61|24720.61|24719.98|24719.98|24721.5|24721.5|24719.98|24719.98|0
1620646730000|2021-05-10 11:38:50|24725.19|24725.19|24728.15|24728.15|24728.15|24728.15|24723.89|24723.89|0
1620646760000|2021-05-10 11:39:20|24726.38|24726.38|24726.38|24726.38|24726.38|24726.38|24726.38|24726.38|0
1620646800000|2021-05-10 11:40:00|24734.91|24734.91|24734.91|24734.91|24734.91|24734.91|24734.91|24734.91|0
1620646840000|2021-05-10 11:40:40|24733.61|24733.61|24731.01|24731.01|24733.61|24733.61|24731.01|24731.01|0
1620646870000|2021-05-10 11:41:10|24735.27|24735.27|24735.27|24735.27|24735.27|24735.27|24735.27|24735.27|0
1620646890000|2021-05-10 11:41:30|24733.76|24733.76|24733.76|24733.76|24733.76|24733.76|24733.76|24733.76|0
1620646920000|2021-05-10 11:42:00|24731.15|24731.15|24728.55|24728.55|24731.15|24731.15|24728.55|24728.55|0
1620646960000|2021-05-10 11:42:40|24731.21|24731.21|24725.17|24725.17|24731.21|24731.21|24724.29|24724.29|0
1620646980000|2021-05-10 11:43:00|24720.91|24720.91|24720.91|24720.91|24720.91|24720.91|24720.91|24720.91|0
1620647030000|2021-05-10 11:43:50|24722.68|24722.68|24722.68|24722.68|24722.68|24722.68|24722.68|24722.68|0
1620647040000|2021-05-10 11:44:00|24720.02|24720.02|24720.02|24720.02|24720.02|24720.02|24720.02|24720.02|0
1620647070000|2021-05-10 11:44:30|24723.92|24723.92|24723.92|24723.92|24723.92|24723.92|24723.92|24723.92|0
1620647080000|2021-05-10 11:44:40|24727.83|24727.83|24727.83|24727.83|24727.83|24727.83|24727.83|24727.83|0
1620647110000|2021-05-10 11:45:10|24736.36|24736.36|24740.62|24740.62|24740.62|24740.62|24736.36|24736.36|0
1620647160000|2021-05-10 11:46:00|24745.06|24745.06|24749.24|24749.24|24752.79|24752.79|24745.06|24745.06|0
1620647170000|2021-05-10 11:46:10|24748.35|24748.35|24745.69|24745.69|24748.35|24748.35|24745.69|24745.69|0
1620647220000|2021-05-10 11:47:00|24744.8|24744.8|24744.8|24744.8|24744.8|24744.8|24744.8|24744.8|0
1620647230000|2021-05-10 11:47:10|24757.6|24757.6|24757.6|24757.6|24757.6|24757.6|24757.6|24757.6|0
1620647260000|2021-05-10 11:47:40|24759.06|24759.06|24760.51|24760.51|24760.51|24760.51|24759.06|24759.06|0
1620647340000|2021-05-10 11:49:00|24761.81|24761.81|24753.28|24753.28|24761.81|24761.81|24753.28|24753.28|0
1620647360000|2021-05-10 11:49:20|24754.74|24754.74|24754.74|24754.74|24754.74|24754.74|24754.74|24754.74|0
1620647380000|2021-05-10 11:49:40|24750.84|24750.84|24750.84|24750.84|24750.84|24750.84|24750.84|24750.84|0
1620647420000|2021-05-10 11:50:20|24755.21|24755.21|24755.21|24755.21|24755.21|24755.21|24755.21|24755.21|0
1620647510000|2021-05-10 11:51:50|24759.47|24759.47|24759.47|24759.47|24759.47|24759.47|24759.47|24759.47|0
1620647640000|2021-05-10 11:54:00|24763.74|24763.74|24763.74|24763.74|24763.74|24763.74|24763.74|24763.74|0
1620647680000|2021-05-10 11:54:40|24762.44|24762.44|24762.44|24762.44|24762.44|24762.44|24762.44|24762.44|0
1620647720000|2021-05-10 11:55:20|24753.91|24753.91|24753.91|24753.91|24753.91|24753.91|24753.91|24753.91|0
1620647810000|2021-05-10 11:56:50|24758.17|24758.17|24758.17|24758.17|24758.17|24758.17|24758.17|24758.17|0
1620647860000|2021-05-10 11:57:40|24759.47|24759.47|24759.47|24759.47|24759.47|24759.47|24759.47|24759.47|0
1620647880000|2021-05-10 11:58:00|24763.02|24763.02|24757.7|24757.7|24763.02|24763.02|24757.7|24757.7|0
1620647900000|2021-05-10 11:58:20|24744.9|24744.9|24742.24|24742.24|24744.9|24744.9|24742.24|24742.24|0
1620647910000|2021-05-10 11:58:30|24738.34|24738.34|24738.34|24738.34|24738.34|24738.34|24738.34|24738.34|0
1620647920000|2021-05-10 11:58:40|24733.9|24733.9|24733.9|24733.9|24733.9|24733.9|24733.9|24733.9|0
1620647960000|2021-05-10 11:59:20|24738.17|24738.17|24738.17|24738.17|24738.17|24738.17|24738.17|24738.17|0
1620647970000|2021-05-10 11:59:30|24741.08|24741.08|24741.08|24741.08|24741.08|24741.08|24741.08|24741.08|0
1620648000000|2021-05-10 12:00:00|24742.85|24742.85|24742.85|24742.85|24742.85|24742.85|24742.85|24742.85|0
1620648110000|2021-05-10 12:01:50|24744.31|24744.31|24741.4|24741.4|24748.68|24748.68|24741.4|24741.4|0
1620648130000|2021-05-10 12:02:10|24745.66|24745.66|24745.66|24745.66|24745.66|24745.66|24745.66|24745.66|0
1620648150000|2021-05-10 12:02:30|24741.4|24741.4|24744.31|24744.31|24744.31|24744.31|24741.4|24741.4|0
1620648180000|2021-05-10 12:03:00|24743.01|24743.01|24743.01|24743.01|24743.01|24743.01|24743.01|24743.01|0
1620648200000|2021-05-10 12:03:20|24738.74|24738.74|24738.74|24738.74|24738.74|24738.74|24738.74|24738.74|0
1620648220000|2021-05-10 12:03:40|24737.86|24737.86|24737.86|24737.86|24737.86|24737.86|24737.86|24737.86|0
1620648230000|2021-05-10 12:03:50|24733.59|24733.59|24733.59|24733.59|24733.59|24733.59|24733.59|24733.59|0
1620648290000|2021-05-10 12:04:50|24735.37|24735.37|24735.37|24735.37|24735.37|24735.37|24735.37|24735.37|0
1620648300000|2021-05-10 12:05:00|24734.48|24734.48|24734.48|24734.48|24734.48|24734.48|24734.48|24734.48|0
1620648350000|2021-05-10 12:05:50|24735.78|24735.78|24735.78|24735.78|24735.78|24735.78|24735.78|24735.78|0
1620648380000|2021-05-10 12:06:20|24737.55|24737.55|24747.03|24747.03|24747.03|24747.03|24737.55|24737.55|0
1620648400000|2021-05-10 12:06:40|24746.14|24746.14|24746.14|24746.14|24746.14|24746.14|24746.14|24746.14|0
1620648410000|2021-05-10 12:06:50|24747.66|24747.66|24747.66|24747.66|24747.66|24747.66|24747.66|24747.66|0
1620648450000|2021-05-10 12:07:30|24751.93|24751.93|24751.93|24751.93|24751.93|24751.93|24751.93|24751.93|0
1620648550000|2021-05-10 12:09:10|24753.44|24753.44|24753.44|24753.44|24753.44|24753.44|24753.44|24753.44|0
1620648600000|2021-05-10 12:10:00|24754.33|24754.33|24754.33|24754.33|24754.33|24754.33|24754.33|24754.33|0
1620648610000|2021-05-10 12:10:10|24756.11|24756.11|24756.11|24756.11|24756.11|24756.11|24756.11|24756.11|0
1620648620000|2021-05-10 12:10:20|24758.71|24758.71|24758.71|24758.71|24758.71|24758.71|24758.71|24758.71|0
1620648650000|2021-05-10 12:10:50|24754.44|24754.44|24752.35|24752.35|24754.44|24754.44|24750|24750|0
1620648660000|2021-05-10 12:11:00|24749.75|24749.75|24747.15|24747.15|24749.75|24749.75|24747.15|24747.15|0
1620648690000|2021-05-10 12:11:30|24742.88|24742.88|24730.08|24730.08|24742.88|24742.88|24730.08|24730.08|0
1620648700000|2021-05-10 12:11:40|24731.54|24731.54|24731.54|24731.54|24731.54|24731.54|24731.54|24731.54|0
1620648710000|2021-05-10 12:11:50|24735.8|24735.8|24735.8|24735.8|24735.8|24735.8|24735.8|24735.8|0
1620648730000|2021-05-10 12:12:10|24731.54|24731.54|24731.54|24731.54|24731.54|24731.54|24731.54|24731.54|0
1620648740000|2021-05-10 12:12:20|24735.8|24735.8|24735.8|24735.8|24735.8|24735.8|24735.8|24735.8|0
1620648750000|2021-05-10 12:12:30|24740.07|24740.07|24735.8|24735.8|24740.07|24740.07|24735.8|24735.8|0
1620648780000|2021-05-10 12:13:00|24744.34|24744.34|24744.34|24744.34|24744.34|24744.34|24744.34|24744.34|0
1620648790000|2021-05-10 12:13:10|24737.83|24737.83|24737.83|24737.83|24737.83|24737.83|24737.83|24737.83|0
1620648850000|2021-05-10 12:14:10|24736.38|24736.38|24733.71|24733.71|24736.38|24736.38|24733.71|24733.71|0
1620648870000|2021-05-10 12:14:30|24735.01|24735.01|24733.71|24733.71|24735.01|24735.01|24733.71|24733.71|0
1620648880000|2021-05-10 12:14:40|24731.11|24731.11|24735.38|24735.38|24735.38|24735.38|24731.11|24731.11|0
1620648900000|2021-05-10 12:15:00|24739.64|24739.64|24738.34|24738.34|24739.64|24739.64|24738.34|24738.34|0
1620648950000|2021-05-10 12:15:50|24740.12|24740.12|24741.89|24741.89|24741.89|24741.89|24740.12|24740.12|0
1620648970000|2021-05-10 12:16:10|24742.78|24742.78|24742.78|24742.78|24742.78|24742.78|24742.78|24742.78|0
1620649010000|2021-05-10 12:16:50|24747.05|24747.05|24747.05|24747.05|24747.05|24747.05|24747.05|24747.05|0
1620649070000|2021-05-10 12:17:50|24749.71|24749.71|24745.44|24745.44|24749.71|24749.71|24745.44|24745.44|0
1620649080000|2021-05-10 12:18:00|24744.55|24744.55|24740.29|24740.29|24744.55|24744.55|24740.29|24740.29|0
1620649100000|2021-05-10 12:18:20|24738.51|24738.51|24726.19|24726.19|24738.51|24738.51|24726.19|24726.19|0
1620649110000|2021-05-10 12:18:30|24724.89|24724.89|24724.89|24724.89|24724.89|24724.89|24724.89|24724.89|0
1620649160000|2021-05-10 12:19:20|24727.49|24727.49|24726.19|24726.19|24727.49|24727.49|24726.19|24726.19|0
1620649170000|2021-05-10 12:19:30|24724.42|24724.42|24726.19|24726.19|24726.19|24726.19|24723.11|24723.11|0
1620649180000|2021-05-10 12:19:40|24723.16|24723.16|24727.71|24727.71|24727.71|24727.71|24723.16|24723.16|0
1620649210000|2021-05-10 12:20:10|24729.01|24729.01|24730.31|24730.31|24730.31|24730.31|24729.01|24729.01|0
1620649240000|2021-05-10 12:20:40|24717.51|24717.51|24720.89|24720.89|24720.89|24720.89|24716.62|24716.62|0
1620649250000|2021-05-10 12:20:50|24725.16|24725.16|24722.41|24722.41|24725.16|24725.16|24720.89|24720.89|0
1620649270000|2021-05-10 12:21:10|24723.71|24723.71|24723.71|24723.71|24723.71|24723.71|24723.71|24723.71|0
1620649350000|2021-05-10 12:22:30|24726.37|24726.37|24726.37|24726.37|24726.37|24726.37|24726.37|24726.37|0
1620649360000|2021-05-10 12:22:40|24727.26|24727.26|24727.26|24727.26|24727.26|24727.26|24727.26|24727.26|0
1620649370000|2021-05-10 12:22:50|24722.99|24722.99|24722.99|24722.99|24722.99|24722.99|24722.99|24722.99|0
1620649380000|2021-05-10 12:23:00|24721.47|24721.47|24720.59|24720.59|24721.47|24721.47|24720.59|24720.59|0
1620649390000|2021-05-10 12:23:10|24724.85|24724.85|24707.79|24707.79|24724.85|24724.85|24707.79|24707.79|0
1620649400000|2021-05-10 12:23:20|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|0
1620649430000|2021-05-10 12:23:50|24701.75|24701.75|24701.75|24701.75|24701.75|24701.75|24701.75|24701.75|0
1620649440000|2021-05-10 12:24:00|24702.94|24702.94|24700.18|24700.18|24702.94|24702.94|24700.18|24700.18|0
1620649450000|2021-05-10 12:24:10|24698.88|24698.88|24687.89|24687.89|24698.88|24698.88|24687.89|24687.89|0
1620649480000|2021-05-10 12:24:40|24683.63|24683.63|24683.63|24683.63|24683.63|24683.63|24683.63|24683.63|0
1620649490000|2021-05-10 12:24:50|24687.89|24687.89|24690.5|24690.5|24690.5|24690.5|24687.89|24687.89|0
1620649500000|2021-05-10 12:25:00|24689.2|24689.2|24690.5|24690.5|24690.5|24690.5|24689.2|24689.2|0
1620649520000|2021-05-10 12:25:20|24679.13|24679.13|24679.13|24679.13|24679.13|24679.13|24679.13|24679.13|0
1620649530000|2021-05-10 12:25:30|24683.4|24683.4|24683.4|24683.4|24683.4|24683.4|24683.4|24683.4|0
1620649600000|2021-05-10 12:26:40|24687.66|24687.66|24687.66|24687.66|24687.66|24687.66|24687.66|24687.66|0
1620649630000|2021-05-10 12:27:10|24682.46|24682.46|24681.16|24681.16|24682.46|24682.46|24681.16|24681.16|0
1620649640000|2021-05-10 12:27:20|24674.66|24674.66|24672.76|24672.76|24679.86|24679.86|24672.76|24672.76|0
1620649650000|2021-05-10 12:27:30|24668.5|24668.5|24670.99|24670.99|24672.76|24672.76|24668.5|24668.5|0
1620649690000|2021-05-10 12:28:10|24669.47|24669.47|24669.47|24669.47|24669.47|24669.47|24669.47|24669.47|0
1620649700000|2021-05-10 12:28:20|24670.77|24670.77|24669.47|24669.47|24670.77|24670.77|24669.47|24669.47|0
1620649750000|2021-05-10 12:29:10|24673.74|24673.74|24673.74|24673.74|24673.74|24673.74|24673.74|24673.74|0
1620649780000|2021-05-10 12:29:40|24671.13|24671.13|24671.13|24671.13|24671.13|24671.13|24671.13|24671.13|0
1620649800000|2021-05-10 12:30:00|24666.7|24666.7|24662.43|24662.43|24666.7|24666.7|24658.17|24658.17|0
1620649820000|2021-05-10 12:30:20|24658|24658|24657.58|24657.58|24658.88|24658.88|24657.58|24657.58|0
1620649830000|2021-05-10 12:30:30|24666.11|24666.11|24660.96|24660.96|24666.11|24666.11|24656.69|24656.69|0
1620649840000|2021-05-10 12:30:40|24662.73|24662.73|24665.34|24665.34|24665.34|24665.34|24662.73|24662.73|0
1620649860000|2021-05-10 12:31:00|24669.6|24669.6|24669.6|24669.6|24669.6|24669.6|24669.6|24669.6|0
1620649870000|2021-05-10 12:31:10|24661.07|24661.07|24656.8|24656.8|24661.07|24661.07|24656.8|24656.8|0
1620649880000|2021-05-10 12:31:20|24652.54|24652.54|24652.54|24652.54|24652.54|24652.54|24652.54|24652.54|0
1620649920000|2021-05-10 12:32:00|24655.2|24655.2|24653.43|24653.43|24655.2|24655.2|24653.43|24653.43|0
1620649930000|2021-05-10 12:32:10|24661.96|24661.96|24661.96|24661.96|24661.96|24661.96|24661.96|24661.96|0
1620649940000|2021-05-10 12:32:20|24661.07|24661.07|24663.73|24663.73|24663.73|24663.73|24661.07|24661.07|0
1620649970000|2021-05-10 12:32:50|24665.03|24665.03|24665.03|24665.03|24665.03|24665.03|24665.03|24665.03|0
1620650020000|2021-05-10 12:33:40|24665.92|24665.92|24670.19|24670.19|24670.19|24670.19|24665.92|24665.92|0
1620650080000|2021-05-10 12:34:40|24665.92|24665.92|24665.92|24665.92|24665.92|24665.92|24665.92|24665.92|0
1620650110000|2021-05-10 12:35:10|24663.26|24663.26|24664.15|24664.15|24664.15|24664.15|24663.26|24663.26|0
1620650120000|2021-05-10 12:35:20|24662.85|24662.85|24662.85|24662.85|24662.85|24662.85|24662.85|24662.85|0
1620650130000|2021-05-10 12:35:30|24664.62|24664.62|24664.62|24664.62|24664.62|24664.62|24664.62|24664.62|0
1620650160000|2021-05-10 12:36:00|24677.42|24677.42|24677.42|24677.42|24677.42|24677.42|24677.42|24677.42|0
1620650170000|2021-05-10 12:36:10|24679.19|24679.19|24679.19|24679.19|24679.19|24679.19|24679.19|24679.19|0
1620650190000|2021-05-10 12:36:30|24680.49|24680.49|24680.49|24680.49|24680.49|24680.49|24680.49|24680.49|0
1620650200000|2021-05-10 12:36:40|24681.38|24681.38|24681.38|24681.38|24681.38|24681.38|24681.38|24681.38|0
1620650230000|2021-05-10 12:37:10|24680.08|24680.08|24680.08|24680.08|24680.08|24680.08|24680.08|24680.08|0
1620650240000|2021-05-10 12:37:20|24685.4|24685.4|24685.4|24685.4|24685.4|24685.4|24685.4|24685.4|0
1620650260000|2021-05-10 12:37:40|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|0
1620650270000|2021-05-10 12:37:50|24693.93|24693.93|24693.93|24693.93|24693.93|24693.93|24693.93|24693.93|0
1620650300000|2021-05-10 12:38:20|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|0
1620650310000|2021-05-10 12:38:30|24693.93|24693.93|24693.93|24693.93|24693.93|24693.93|24693.93|24693.93|0
1620650360000|2021-05-10 12:39:20|24692.63|24692.63|24694.15|24694.15|24694.15|24694.15|24692.63|24692.63|0
1620650370000|2021-05-10 12:39:30|24695.67|24695.67|24695.67|24695.67|24695.67|24695.67|24695.67|24695.67|0
1620650430000|2021-05-10 12:40:30|24687.14|24687.14|24687.14|24687.14|24687.14|24687.14|24687.14|24687.14|0
1620650440000|2021-05-10 12:40:40|24691.4|24691.4|24691.4|24691.4|24691.4|24691.4|24691.4|24691.4|0
1620650510000|2021-05-10 12:41:50|24682.87|24682.87|24682.87|24682.87|24682.87|24682.87|24682.87|24682.87|0
1620650540000|2021-05-10 12:42:20|24684.64|24684.64|24693.18|24693.18|24694.95|24694.95|24683.76|24683.76|0
1620650550000|2021-05-10 12:42:30|24684.64|24684.64|24688.91|24688.91|24693.18|24693.18|24684.64|24684.64|0
1620650560000|2021-05-10 12:42:40|24693.18|24693.18|24688.91|24688.91|24693.18|24693.18|24688.91|24688.91|0
1620650620000|2021-05-10 12:43:40|24693.18|24693.18|24695.67|24695.67|24695.67|24695.67|24690.51|24690.51|0
1620650630000|2021-05-10 12:43:50|24694.78|24694.78|24694.78|24694.78|24694.78|24694.78|24694.78|24694.78|0
1620650650000|2021-05-10 12:44:10|24699.05|24699.05|24699.05|24699.05|24699.05|24699.05|24699.05|24699.05|0
1620650660000|2021-05-10 12:44:20|24694.78|24694.78|24694.78|24694.78|24694.78|24694.78|24694.78|24694.78|0
1620650670000|2021-05-10 12:44:30|24686.25|24686.25|24686.25|24686.25|24686.25|24686.25|24686.25|24686.25|0
1620650710000|2021-05-10 12:45:10|24689.16|24689.16|24690.62|24690.62|24690.62|24690.62|24689.16|24689.16|0
1620650800000|2021-05-10 12:46:40|24691.92|24691.92|24695.82|24695.82|24695.82|24695.82|24691.92|24691.92|0
1620650840000|2021-05-10 12:47:20|24700.09|24700.09|24695.82|24695.82|24708.62|24708.62|24695.82|24695.82|0
1620650850000|2021-05-10 12:47:30|24697.28|24697.28|24701.54|24701.54|24701.54|24701.54|24697.28|24697.28|0
1620650860000|2021-05-10 12:47:40|24700.03|24700.03|24698.51|24698.51|24700.03|24700.03|24698.51|24698.51|0
1620650870000|2021-05-10 12:47:50|24697.62|24697.62|24701.89|24701.89|24706.15|24706.15|24697.62|24697.62|0
1620650900000|2021-05-10 12:48:20|24700.59|24700.59|24699.29|24699.29|24700.59|24700.59|24699.29|24699.29|0
1620650990000|2021-05-10 12:49:50|24703.72|24703.72|24701.06|24701.06|24704.61|24704.61|24701.06|24701.06|0
1620651000000|2021-05-10 12:50:00|24692.53|24692.53|24688.98|24688.98|24692.53|24692.53|24688.98|24688.98|0
1620651010000|2021-05-10 12:50:10|24687.68|24687.68|24687.68|24687.68|24687.68|24687.68|24687.68|24687.68|0
1620651070000|2021-05-10 12:51:10|24696.21|24696.21|24696.21|24696.21|24696.21|24696.21|24696.21|24696.21|0
1620651080000|2021-05-10 12:51:20|24691.95|24691.95|24691.95|24691.95|24691.95|24691.95|24691.95|24691.95|0
1620651090000|2021-05-10 12:51:30|24697.51|24697.51|24688.98|24688.98|24697.51|24697.51|24688.98|24688.98|0
1620651140000|2021-05-10 12:52:20|24693.42|24693.42|24693.42|24693.42|24693.42|24693.42|24693.42|24693.42|0
1620651150000|2021-05-10 12:52:30|24696.08|24696.08|24695.19|24695.19|24696.08|24696.08|24695.19|24695.19|0
1620651160000|2021-05-10 12:52:40|24696.49|24696.49|24696.49|24696.49|24696.49|24696.49|24696.49|24696.49|0
1620651190000|2021-05-10 12:53:10|24692.23|24692.23|24692.23|24692.23|24692.23|24692.23|24692.23|24692.23|0
1620651200000|2021-05-10 12:53:20|24691.34|24691.34|24691.34|24691.34|24691.34|24691.34|24691.34|24691.34|0
1620651210000|2021-05-10 12:53:30|24695.61|24695.61|24695.61|24695.61|24695.61|24695.61|24695.61|24695.61|0
1620651270000|2021-05-10 12:54:30|24693|24693|24693|24693|24693|24693|24693|24693|0
1620651290000|2021-05-10 12:54:50|24684.47|24684.47|24684.47|24684.47|24688.74|24688.74|24684.47|24684.47|0
1620651300000|2021-05-10 12:55:00|24681.56|24681.56|24680.1|24680.1|24681.56|24681.56|24680.1|24680.1|0
1620651320000|2021-05-10 12:55:20|24681.88|24681.88|24681.88|24681.88|24681.88|24681.88|24681.88|24681.88|0
1620651360000|2021-05-10 12:56:00|24682.76|24682.76|24682.76|24682.76|24682.76|24682.76|24682.76|24682.76|0
1620651370000|2021-05-10 12:56:10|24686.31|24686.31|24686.31|24686.31|24686.31|24686.31|24686.31|24686.31|0
1620651390000|2021-05-10 12:56:30|24694.84|24694.84|24694.84|24694.84|24694.84|24694.84|24694.84|24694.84|0
1620651410000|2021-05-10 12:56:50|24693.07|24693.07|24684.54|24684.54|24693.07|24693.07|24684.54|24684.54|0
1620651430000|2021-05-10 12:57:10|24680.99|24680.99|24685.26|24685.26|24689.52|24689.52|24680.99|24680.99|0
1620651460000|2021-05-10 12:57:40|24693.79|24693.79|24693.79|24693.79|24693.79|24693.79|24693.79|24693.79|0
1620651480000|2021-05-10 12:58:00|24696.45|24696.45|24698.22|24698.22|24698.22|24698.22|24696.45|24696.45|0
1620651510000|2021-05-10 12:58:30|24693.96|24693.96|24693.96|24693.96|24693.96|24693.96|24693.96|24693.96|0
1620651530000|2021-05-10 12:58:50|24702.49|24702.49|24702.49|24702.49|24702.49|24702.49|24702.49|24702.49|0
1620651610000|2021-05-10 13:00:10|24703.79|24703.79|24706.87|24706.87|24706.87|24706.87|24703.79|24703.79|0
1620651630000|2021-05-10 13:00:30|24715.4|24715.4|24715.4|24715.4|24715.4|24715.4|24715.4|24715.4|0
1620651640000|2021-05-10 13:00:40|24711.13|24711.13|24711.13|24711.13|24711.13|24711.13|24711.13|24711.13|0
1620651650000|2021-05-10 13:00:50|24706.87|24706.87|24706.87|24706.87|24706.87|24706.87|24706.87|24706.87|0
1620651660000|2021-05-10 13:01:00|24708.17|24708.17|24708.17|24708.17|24708.17|24708.17|24708.17|24708.17|0
1620651680000|2021-05-10 13:01:20|24709.47|24709.47|24715.97|24715.97|24717.27|24717.27|24700.94|24700.94|0
1620651690000|2021-05-10 13:01:30|24714.45|24714.45|24707.59|24707.59|24714.45|24714.45|24707.59|24707.59|0
1620651720000|2021-05-10 13:02:00|24711.85|24711.85|24713.37|24713.37|24713.37|24713.37|24711.85|24711.85|0
1620651730000|2021-05-10 13:02:10|24709.1|24709.1|24709.1|24709.1|24709.1|24709.1|24709.1|24709.1|0
1620651740000|2021-05-10 13:02:20|24710.88|24710.88|24719.41|24719.41|24719.41|24719.41|24710.88|24710.88|0
1620651750000|2021-05-10 13:02:30|24727.94|24727.94|24736.47|24736.47|24736.47|24736.47|24723.68|24723.68|0
1620651760000|2021-05-10 13:02:40|24740.74|24740.74|24735.28|24735.28|24740.74|24740.74|24732.21|24732.21|0
1620651770000|2021-05-10 13:02:50|24743.81|24743.81|24748.08|24748.08|24748.08|24748.08|24743.81|24743.81|0
1620651780000|2021-05-10 13:03:00|24743.81|24743.81|24743.81|24743.81|24743.81|24743.81|24743.81|24743.81|0
1620651820000|2021-05-10 13:03:40|24746.48|24746.48|24748.25|24748.25|24748.25|24748.25|24746.48|24746.48|0
1620651830000|2021-05-10 13:03:50|24756.78|24756.78|24743.98|24743.98|24756.78|24756.78|24743.98|24743.98|0
1620651840000|2021-05-10 13:04:00|24739.72|24739.72|24739.72|24739.72|24739.72|24739.72|24739.72|24739.72|0
1620651860000|2021-05-10 13:04:20|24743.62|24743.62|24743.62|24743.62|24743.62|24743.62|24743.62|24743.62|0
1620651870000|2021-05-10 13:04:30|24735.09|24735.09|24743.62|24743.62|24743.62|24743.62|24735.09|24735.09|0
1620651900000|2021-05-10 13:05:00|24730.82|24730.82|24721.29|24721.29|24730.82|24730.82|24721.29|24721.29|0
1620651930000|2021-05-10 13:05:30|24710.99|24710.99|24708.39|24708.39|24716.92|24716.92|24708.39|24708.39|0
1620651940000|2021-05-10 13:05:40|24716.92|24716.92|24712.65|24712.65|24716.92|24716.92|24712.65|24712.65|0
1620651990000|2021-05-10 13:06:30|24721.18|24721.18|24721.18|24721.18|24721.18|24721.18|24721.18|24721.18|0
1620652000000|2021-05-10 13:06:40|24717.28|24717.28|24714.32|24714.32|24718.58|24718.58|24714.32|24714.32|0
1620652010000|2021-05-10 13:06:50|24712.54|24712.54|24712.54|24712.54|24712.54|24712.54|24712.54|24712.54|0
1620652090000|2021-05-10 13:08:10|24708.28|24708.28|24705.61|24705.61|24708.28|24708.28|24702.95|24702.95|0
1620652100000|2021-05-10 13:08:20|24701.35|24701.35|24697.08|24697.08|24701.35|24701.35|24697.08|24697.08|0
1620652170000|2021-05-10 13:09:30|24705.61|24705.61|24705.61|24705.61|24705.61|24705.61|24705.61|24705.61|0
1620652200000|2021-05-10 13:10:00|24709.16|24709.16|24713.43|24713.43|24713.43|24713.43|24704.9|24704.9|0
1620652220000|2021-05-10 13:10:20|24712.13|24712.13|24710.83|24710.83|24712.13|24712.13|24710.83|24710.83|0
1620652240000|2021-05-10 13:10:40|24712.6|24712.6|24712.6|24712.6|24712.6|24712.6|24712.6|24712.6|0
1620652260000|2021-05-10 13:11:00|24715.2|24715.2|24719.47|24719.47|24723.74|24723.74|24715.2|24715.2|0
1620652270000|2021-05-10 13:11:10|24715.2|24715.2|24715.2|24715.2|24715.2|24715.2|24715.2|24715.2|0
1620652280000|2021-05-10 13:11:20|24713.43|24713.43|24708.28|24708.28|24721.07|24721.07|24708.28|24708.28|0
1620652300000|2021-05-10 13:11:40|24704.01|24704.01|24708.28|24708.28|24708.28|24708.28|24704.01|24704.01|0
1620652320000|2021-05-10 13:12:00|24711.83|24711.83|24711.83|24711.83|24711.83|24711.83|24711.83|24711.83|0
1620652330000|2021-05-10 13:12:10|24708.28|24708.28|24708.28|24708.28|24708.28|24708.28|24708.28|24708.28|0
1620652350000|2021-05-10 13:12:30|24706.5|24706.5|24702.24|24702.24|24706.5|24706.5|24702.24|24702.24|0
1620652370000|2021-05-10 13:12:50|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|0
1620652380000|2021-05-10 13:13:00|24693.53|24693.53|24691.35|24691.35|24693.53|24693.53|24690.04|24690.04|0
1620652390000|2021-05-10 13:13:10|24690.04|24690.04|24690.04|24690.04|24690.04|24690.04|24690.04|24690.04|0
1620652440000|2021-05-10 13:14:00|24684.72|24684.72|24686.5|24686.5|24686.5|24686.5|24684.72|24684.72|0
1620652450000|2021-05-10 13:14:10|24685.61|24685.61|24682.57|24682.57|24685.61|24685.61|24682.57|24682.57|0
1620652460000|2021-05-10 13:14:20|24678.31|24678.31|24678.31|24678.31|24678.31|24678.31|24678.31|24678.31|0
1620652480000|2021-05-10 13:14:40|24680.97|24680.97|24680.97|24680.97|24680.97|24680.97|24680.97|24680.97|0
1620652510000|2021-05-10 13:15:10|24672.44|24672.44|24672.44|24672.44|24672.44|24672.44|24672.44|24672.44|0
1620652530000|2021-05-10 13:15:30|24676.7|24676.7|24676.7|24676.7|24676.7|24676.7|24676.7|24676.7|0
1620652550000|2021-05-10 13:15:50|24679.37|24679.37|24680.25|24680.25|24680.25|24680.25|24679.37|24679.37|0
1620652560000|2021-05-10 13:16:00|24677.65|24677.65|24674.58|24674.58|24677.65|24677.65|24674.58|24674.58|0
1620652570000|2021-05-10 13:16:10|24673.28|24673.28|24673.28|24673.28|24673.28|24673.28|24673.28|24673.28|0
1620652580000|2021-05-10 13:16:20|24674.16|24674.16|24674.16|24674.16|24674.16|24674.16|24674.16|24674.16|0
1620652650000|2021-05-10 13:17:30|24678.43|24678.43|24678.43|24678.43|24678.43|24678.43|24678.43|24678.43|0
1620652660000|2021-05-10 13:17:40|24674.16|24674.16|24674.16|24674.16|24674.16|24674.16|24674.16|24674.16|0
1620652690000|2021-05-10 13:18:10|24669.9|24669.9|24669.9|24669.9|24669.9|24669.9|24669.9|24669.9|0
1620652700000|2021-05-10 13:18:20|24665.63|24665.63|24664.17|24664.17|24665.63|24665.63|24664.17|24664.17|0
1620652740000|2021-05-10 13:19:00|24666.78|24666.78|24666.78|24666.78|24666.78|24666.78|24666.78|24666.78|0
1620652750000|2021-05-10 13:19:10|24662.51|24662.51|24662.51|24662.51|24662.51|24662.51|24662.51|24662.51|0
1620652760000|2021-05-10 13:19:20|24659.91|24659.91|24659.91|24659.91|24659.91|24659.91|24659.91|24659.91|0
1620652780000|2021-05-10 13:19:40|24655.64|24655.64|24655.64|24655.64|24655.64|24655.64|24655.64|24655.64|0
1620652790000|2021-05-10 13:19:50|24659.91|24659.91|24642.85|24642.85|24659.91|24659.91|24642.85|24642.85|0
1620652800000|2021-05-10 13:20:00|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|0
1620652810000|2021-05-10 13:20:10|24650.49|24650.49|24650.49|24650.49|24650.49|24650.49|24650.49|24650.49|0
1620652820000|2021-05-10 13:20:20|24646.22|24646.22|24646.22|24646.22|24646.22|24646.22|24646.22|24646.22|0
1620652840000|2021-05-10 13:20:40|24654.76|24654.76|24654.76|24654.76|24654.76|24654.76|24654.76|24654.76|0
1620652870000|2021-05-10 13:21:10|24655.64|24655.64|24652.98|24652.98|24655.64|24655.64|24652.98|24652.98|0
1620652880000|2021-05-10 13:21:20|24654.28|24654.28|24654.28|24654.28|24654.28|24654.28|24654.28|24654.28|0
1620652920000|2021-05-10 13:22:00|24651.68|24651.68|24651.68|24651.68|24651.68|24651.68|24651.68|24651.68|0
1620652940000|2021-05-10 13:22:20|24655.23|24655.23|24655.23|24655.23|24655.23|24655.23|24655.23|24655.23|0
1620652970000|2021-05-10 13:22:50|24650.96|24650.96|24650.96|24650.96|24650.96|24650.96|24650.96|24650.96|0
1620653010000|2021-05-10 13:23:30|24655.23|24655.23|24655.23|24655.23|24655.23|24655.23|24655.23|24655.23|0
1620653040000|2021-05-10 13:24:00|24656.53|24656.53|24656.53|24656.53|24656.53|24656.53|24656.53|24656.53|0
1620653050000|2021-05-10 13:24:10|24657.83|24657.83|24657.83|24657.83|24657.83|24657.83|24657.83|24657.83|0
1620653060000|2021-05-10 13:24:20|24660.43|24660.43|24660.43|24660.43|24660.43|24660.43|24660.43|24660.43|0
1620653070000|2021-05-10 13:24:30|24661.95|24661.95|24661.95|24661.95|24661.95|24661.95|24661.95|24661.95|0
1620653080000|2021-05-10 13:24:40|24663.41|24663.41|24663.41|24663.41|24663.41|24663.41|24663.41|24663.41|0
1620653110000|2021-05-10 13:25:10|24662.11|24662.11|24663.62|24663.62|24663.62|24663.62|24662.11|24662.11|0
1620653120000|2021-05-10 13:25:20|24664.51|24664.51|24664.51|24664.51|24664.51|24664.51|24664.51|24664.51|0
1620653150000|2021-05-10 13:25:50|24665.4|24665.4|24665.4|24665.4|24665.4|24665.4|24665.4|24665.4|0
1620653170000|2021-05-10 13:26:10|24664.51|24664.51|24664.51|24664.51|24664.51|24664.51|24664.51|24664.51|0
1620653180000|2021-05-10 13:26:20|24663.62|24663.62|24659.36|24659.36|24663.62|24663.62|24659.36|24659.36|0
1620653190000|2021-05-10 13:26:30|24657.84|24657.84|24662.11|24662.11|24662.11|24662.11|24657.84|24657.84|0
1620653260000|2021-05-10 13:27:40|24666.37|24666.37|24666.37|24666.37|24666.37|24666.37|24666.37|24666.37|0
1620653270000|2021-05-10 13:27:50|24670.64|24670.64|24670.64|24670.64|24670.64|24670.64|24670.64|24670.64|0
1620653290000|2021-05-10 13:28:10|24671.52|24671.52|24675.79|24675.79|24675.79|24675.79|24671.52|24671.52|0
1620653300000|2021-05-10 13:28:20|24674.49|24674.49|24674.49|24674.49|24674.49|24674.49|24674.49|24674.49|0
1620653310000|2021-05-10 13:28:30|24675.38|24675.38|24677.15|24677.15|24677.15|24677.15|24675.38|24675.38|0
1620653330000|2021-05-10 13:28:50|24678.67|24678.67|24681.27|24681.27|24681.27|24681.27|24678.67|24678.67|0
1620653350000|2021-05-10 13:29:10|24685.54|24685.54|24685.54|24685.54|24685.54|24685.54|24685.54|24685.54|0
1620653360000|2021-05-10 13:29:20|24689.97|24689.97|24692.57|24692.57|24692.57|24692.57|24689.97|24689.97|0
1620653380000|2021-05-10 13:29:40|24696.84|24696.84|24696.84|24696.84|24696.84|24696.84|24696.84|24696.84|0
1620653400000|2021-05-10 13:30:00|24701.11|24701.11|24692.57|24692.57|24701.11|24701.11|24692.57|24692.57|0
1620653420000|2021-05-10 13:30:20|24696.12|24696.12|24697.64|24697.64|24697.64|24697.64|24696.12|24696.12|0
1620653430000|2021-05-10 13:30:30|24698.53|24698.53|24700.7|24700.7|24706.02|24706.02|24698.53|24698.53|0
1620653450000|2021-05-10 13:30:50|24702|24702|24702|24702|24702|24702|24702|24702|0
1620653460000|2021-05-10 13:31:00|24706.27|24706.27|24706.27|24706.27|24706.27|24706.27|24706.27|24706.27|0
1620653470000|2021-05-10 13:31:10|24705.38|24705.38|24705.38|24705.38|24705.38|24705.38|24705.38|24705.38|0
1620653480000|2021-05-10 13:31:20|24704.08|24704.08|24694.25|24694.25|24704.08|24704.08|24690.34|24690.34|0
1620653490000|2021-05-10 13:31:30|24689.98|24689.98|24689.98|24689.98|24689.98|24689.98|24689.98|24689.98|0
1620653500000|2021-05-10 13:31:40|24685.72|24685.72|24677.18|24677.18|24685.72|24685.72|24677.18|24677.18|0
1620653530000|2021-05-10 13:32:10|24676.3|24676.3|24676.3|24676.3|24676.3|24676.3|24676.3|24676.3|0
1620653550000|2021-05-10 13:32:30|24680.56|24680.56|24668.36|24668.36|24680.56|24680.56|24668.36|24668.36|0
1620653560000|2021-05-10 13:32:40|24655.56|24655.56|24651.13|24651.13|24659.83|24659.83|24651.13|24651.13|0
1620653570000|2021-05-10 13:32:50|24655.39|24655.39|24655.39|24655.39|24655.39|24655.39|24655.39|24655.39|0
1620653580000|2021-05-10 13:33:00|24656.69|24656.69|24656.69|24656.69|24656.69|24656.69|24656.69|24656.69|0
1620653600000|2021-05-10 13:33:20|24660.96|24660.96|24662.26|24662.26|24662.26|24662.26|24660.96|24660.96|0
1620653620000|2021-05-10 13:33:40|24664.04|24664.04|24668.3|24668.3|24668.3|24668.3|24664.04|24664.04|0
1620653630000|2021-05-10 13:33:50|24659.77|24659.77|24659.77|24659.77|24659.77|24659.77|24659.77|24659.77|0
1620653640000|2021-05-10 13:34:00|24658.47|24658.47|24658.47|24658.47|24658.47|24658.47|24654.2|24654.2|0
1620653650000|2021-05-10 13:34:10|24654.2|24654.2|24648.16|24648.16|24654.2|24654.2|24648.16|24648.16|0
1620653660000|2021-05-10 13:34:20|24645.56|24645.56|24635.35|24635.35|24645.56|24645.56|24635.35|24635.35|0
1620653670000|2021-05-10 13:34:30|24631.08|24631.08|24635.35|24635.35|24635.35|24635.35|24631.08|24631.08|0
1620653680000|2021-05-10 13:34:40|24639.61|24639.61|24639.61|24639.61|24639.61|24639.61|24639.61|24639.61|0
1620653690000|2021-05-10 13:34:50|24636.95|24636.95|24636.95|24636.95|24636.95|24636.95|24636.95|24636.95|0
1620653700000|2021-05-10 13:35:00|24638.47|24638.47|24639.36|24639.36|24639.36|24639.36|24638.47|24638.47|0
1620653720000|2021-05-10 13:35:20|24630.82|24630.82|24629.52|24629.52|24630.82|24630.82|24628.16|24628.16|0
1620653730000|2021-05-10 13:35:30|24630.41|24630.41|24647.47|24647.47|24647.47|24647.47|24630.41|24630.41|0
1620653740000|2021-05-10 13:35:40|24648.78|24648.78|24647.47|24647.47|24648.78|24648.78|24647.47|24647.47|0
1620653750000|2021-05-10 13:35:50|24646.59|24646.59|24645.7|24645.7|24646.59|24646.59|24645.7|24645.7|0
1620653760000|2021-05-10 13:36:00|24649.97|24649.97|24650.85|24650.85|24650.85|24650.85|24649.97|24649.97|0
1620653770000|2021-05-10 13:36:10|24653.46|24653.46|24653.46|24653.46|24653.46|24653.46|24653.46|24653.46|0
1620653780000|2021-05-10 13:36:20|24655.23|24655.23|24656.12|24656.12|24656.12|24656.12|24655.23|24655.23|0
1620653800000|2021-05-10 13:36:40|24657.89|24657.89|24657.89|24657.89|24657.89|24657.89|24657.89|24657.89|0
1620653810000|2021-05-10 13:36:50|24663.22|24663.22|24663.22|24663.22|24663.22|24663.22|24663.22|24663.22|0
1620653820000|2021-05-10 13:37:00|24658.95|24658.95|24658.95|24658.95|24658.95|24658.95|24658.95|24658.95|0
1620653830000|2021-05-10 13:37:10|24662.85|24662.85|24662.85|24662.85|24662.85|24662.85|24661.96|24661.96|0
1620653840000|2021-05-10 13:37:20|24661.96|24661.96|24657.7|24657.7|24666.23|24666.23|24657.7|24657.7|0
1620653870000|2021-05-10 13:37:50|24659|24659|24659|24659|24659|24659|24659|24659|0
1620653880000|2021-05-10 13:38:00|24671.08|24671.08|24676.23|24676.23|24676.23|24676.23|24671.08|24671.08|0
1620653890000|2021-05-10 13:38:10|24675.35|24675.35|24676.23|24676.23|24676.23|24676.23|24675.35|24675.35|0
1620653910000|2021-05-10 13:38:30|24677.75|24677.75|24677.75|24677.75|24677.75|24677.75|24677.75|24677.75|0
1620653930000|2021-05-10 13:38:50|24674.2|24674.2|24674.2|24674.2|24674.2|24674.2|24674.2|24674.2|0
1620653940000|2021-05-10 13:39:00|24675.5|24675.5|24662.92|24662.92|24675.72|24675.72|24662.92|24662.92|0
1620653950000|2021-05-10 13:39:10|24671.45|24671.45|24667.19|24667.19|24671.45|24671.45|24667.19|24667.19|0
1620653970000|2021-05-10 13:39:30|24662.92|24662.92|24662.92|24662.92|24662.92|24662.92|24662.92|24662.92|0
1620653980000|2021-05-10 13:39:40|24667.19|24667.19|24667.19|24667.19|24667.19|24667.19|24667.19|24667.19|0
1620653990000|2021-05-10 13:39:50|24675.72|24675.72|24662.67|24662.67|24675.72|24675.72|24660.01|24660.01|0
1620654000000|2021-05-10 13:40:00|24665.27|24665.27|24660.9|24660.9|24665.27|24665.27|24660.9|24660.9|0
1620654010000|2021-05-10 13:40:10|24662.2|24662.2|24666.47|24666.47|24666.47|24666.47|24662.2|24662.2|0
1620654020000|2021-05-10 13:40:20|24657.94|24657.94|24652.42|24652.42|24657.94|24657.94|24652.42|24652.42|0
1620654030000|2021-05-10 13:40:30|24650.9|24650.9|24650.9|24650.9|24650.9|24650.9|24650.9|24650.9|0
1620654070000|2021-05-10 13:41:10|24652.2|24652.2|24653.5|24653.5|24653.5|24653.5|24652.2|24652.2|0
1620654080000|2021-05-10 13:41:20|24657.77|24657.77|24653.5|24653.5|24657.77|24657.77|24653.5|24653.5|0
1620654090000|2021-05-10 13:41:30|24656.42|24656.42|24654.9|24654.9|24656.42|24656.42|24654.9|24654.9|0
1620654100000|2021-05-10 13:41:40|24659.17|24659.17|24659.17|24659.17|24659.17|24659.17|24659.17|24659.17|0
1620654110000|2021-05-10 13:41:50|24654.9|24654.9|24654.9|24654.9|24654.9|24654.9|24654.9|24654.9|0
1620654120000|2021-05-10 13:42:00|24656.68|24656.68|24661.83|24661.83|24661.83|24661.83|24653.3|24653.3|0
1620654140000|2021-05-10 13:42:20|24660.53|24660.53|24654.96|24654.96|24660.53|24660.53|24654.96|24654.96|0
1620654150000|2021-05-10 13:42:30|24663.49|24663.49|24663.49|24663.49|24663.49|24663.49|24663.49|24663.49|0
1620654160000|2021-05-10 13:42:40|24660.83|24660.83|24652.3|24652.3|24660.83|24660.83|24652.3|24652.3|0
1620654190000|2021-05-10 13:43:10|24647.1|24647.1|24651.36|24651.36|24651.36|24651.36|24647.1|24647.1|0
1620654230000|2021-05-10 13:43:50|24650.48|24650.48|24650.48|24650.48|24650.48|24650.48|24650.48|24650.48|0
1620654240000|2021-05-10 13:44:00|24653.14|24653.14|24657.32|24657.32|24660.06|24660.06|24653.14|24653.14|0
1620654250000|2021-05-10 13:44:10|24661.58|24661.58|24661.58|24661.58|24661.58|24661.58|24661.58|24661.58|0
1620654280000|2021-05-10 13:44:40|24658.92|24658.92|24658.92|24658.92|24658.92|24658.92|24658.92|24658.92|0
1620654300000|2021-05-10 13:45:00|24654.65|24654.65|24658.92|24658.92|24658.92|24658.92|24654.65|24654.65|0
1620654310000|2021-05-10 13:45:10|24657.15|24657.15|24657.15|24657.15|24657.15|24657.15|24657.15|24657.15|0
1620654320000|2021-05-10 13:45:20|24658.45|24658.45|24656.93|24656.93|24658.45|24658.45|24656.93|24656.93|0
1620654330000|2021-05-10 13:45:30|24660.83|24660.83|24660.83|24660.83|24660.83|24660.83|24660.83|24660.83|0
1620654340000|2021-05-10 13:45:40|24665.1|24665.1|24662.18|24662.18|24665.1|24665.1|24662.18|24662.18|0
1620654350000|2021-05-10 13:45:50|24653.65|24653.65|24662.18|24662.18|24662.18|24662.18|24653.65|24653.65|0
1620654370000|2021-05-10 13:46:10|24657.92|24657.92|24657.92|24657.92|24657.92|24657.92|24657.92|24657.92|0
1620654400000|2021-05-10 13:46:40|24658.81|24658.81|24658.81|24658.81|24658.81|24658.81|24658.81|24658.81|0
1620654440000|2021-05-10 13:47:20|24657.35|24657.35|24657.35|24657.35|24657.35|24657.35|24657.35|24657.35|0
1620654450000|2021-05-10 13:47:30|24653.08|24653.08|24650.42|24650.42|24653.08|24653.08|24650.42|24650.42|0
1620654470000|2021-05-10 13:47:50|24652.2|24652.2|24650.89|24650.89|24652.2|24652.2|24650.89|24650.89|0
1620654490000|2021-05-10 13:48:10|24651.78|24651.78|24651.78|24651.78|24651.78|24651.78|24651.78|24651.78|0
1620654500000|2021-05-10 13:48:20|24656.05|24656.05|24660.31|24660.31|24660.31|24660.31|24656.05|24656.05|0
1620654510000|2021-05-10 13:48:30|24661.2|24661.2|24665.47|24665.47|24665.47|24665.47|24661.2|24661.2|0
1620654520000|2021-05-10 13:48:40|24674|24674|24669.73|24669.73|24674|24674|24669.73|24669.73|0
1620654550000|2021-05-10 13:49:10|24678.26|24678.26|24678.26|24678.26|24678.26|24678.26|24678.26|24678.26|0
1620654560000|2021-05-10 13:49:20|24682.17|24682.17|24680.87|24680.87|24682.17|24682.17|24680.87|24680.87|0
1620654570000|2021-05-10 13:49:30|24676.6|24676.6|24672.33|24672.33|24676.6|24676.6|24672.33|24672.33|0
1620654580000|2021-05-10 13:49:40|24680.87|24680.87|24676.6|24676.6|24680.87|24680.87|24676.6|24676.6|0
1620654590000|2021-05-10 13:49:50|24685.13|24685.13|24686.02|24686.02|24686.02|24686.02|24685.13|24685.13|0
1620654600000|2021-05-10 13:50:00|24687.79|24687.79|24688.68|24688.68|24692.95|24692.95|24684.42|24684.42|0
1620654610000|2021-05-10 13:50:10|24697.21|24697.21|24697.21|24697.21|24701.48|24701.48|24697.21|24697.21|0
1620654620000|2021-05-10 13:50:20|24701.48|24701.48|24701.48|24701.48|24705.74|24705.74|24697.21|24697.21|0
1620654630000|2021-05-10 13:50:30|24697.21|24697.21|24701.48|24701.48|24701.48|24701.48|24697.21|24697.21|0
1620654650000|2021-05-10 13:50:50|24697.21|24697.21|24696.33|24696.33|24697.21|24697.21|24696.33|24696.33|0
1620654660000|2021-05-10 13:51:00|24695.44|24695.44|24709.12|24709.12|24710.01|24710.01|24695.44|24695.44|0
1620654680000|2021-05-10 13:51:20|24696.33|24696.33|24696.33|24696.33|24704.86|24704.86|24696.33|24696.33|0
1620654690000|2021-05-10 13:51:30|24700.59|24700.59|24702.37|24702.37|24706.63|24706.63|24700.59|24700.59|0
1620654700000|2021-05-10 13:51:40|24706.63|24706.63|24702.37|24702.37|24710.9|24710.9|24702.37|24702.37|0
1620654710000|2021-05-10 13:51:50|24701.07|24701.07|24696.79|24696.79|24701.07|24701.07|24694.19|24694.19|0
1620654720000|2021-05-10 13:52:00|24695.9|24695.9|24691.64|24691.64|24695.9|24695.9|24683.11|24683.11|0
1620654730000|2021-05-10 13:52:10|24687.37|24687.37|24682.79|24682.79|24687.37|24687.37|24681.27|24681.27|0
1620654740000|2021-05-10 13:52:20|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|0
1620654760000|2021-05-10 13:52:40|24674.46|24674.46|24671.65|24671.65|24674.46|24674.46|24671.65|24671.65|0
1620654770000|2021-05-10 13:52:50|24668.83|24668.83|24663.72|24663.72|24669.04|24669.04|24663.72|24663.72|0
1620654790000|2021-05-10 13:53:10|24650.92|24650.92|24645.29|24645.29|24650.92|24650.92|24645.29|24645.29|0
1620654800000|2021-05-10 13:53:20|24643.51|24643.51|24646.11|24646.11|24646.11|24646.11|24643.51|24643.51|0
1620654810000|2021-05-10 13:53:30|24641.85|24641.85|24635.92|24635.92|24641.85|24641.85|24635.92|24635.92|0
1620654820000|2021-05-10 13:53:40|24634.62|24634.62|24619.87|24619.87|24634.62|24634.62|24619.87|24619.87|0
1620654830000|2021-05-10 13:53:50|24620.76|24620.76|24616.5|24616.5|24625.03|24625.03|24616.5|24616.5|0
1620654840000|2021-05-10 13:54:00|24619.1|24619.1|24627.63|24627.63|24627.63|24627.63|24619.1|24619.1|0
1620654850000|2021-05-10 13:54:10|24631.9|24631.9|24640.43|24640.43|24640.43|24640.43|24631.9|24631.9|0
1620654860000|2021-05-10 13:54:20|24643.98|24643.98|24643.98|24643.98|24643.98|24643.98|24643.98|24643.98|0
1620654880000|2021-05-10 13:54:40|24642.52|24642.52|24642.52|24642.52|24642.52|24642.52|24642.52|24642.52|0
1620654900000|2021-05-10 13:55:00|24638.62|24638.62|24626.54|24626.54|24638.62|24638.62|24626.54|24626.54|0
1620654910000|2021-05-10 13:55:10|24623.87|24623.87|24616.7|24616.7|24623.87|24623.87|24616.7|24616.7|0
1620654920000|2021-05-10 13:55:20|24618|24618|24612.02|24612.02|24618|24618|24612.02|24612.02|0
1620654960000|2021-05-10 13:56:00|24612.9|24612.9|24612.9|24612.9|24612.9|24612.9|24612.9|24612.9|0
1620654970000|2021-05-10 13:56:10|24608.64|24608.64|24608.64|24608.64|24608.64|24608.64|24608.64|24608.64|0
1620654980000|2021-05-10 13:56:20|24605.98|24605.98|24598.68|24598.68|24605.98|24605.98|24598.68|24598.68|0
1620654990000|2021-05-10 13:56:30|24607.21|24607.21|24607.21|24607.21|24607.21|24607.21|24607.21|24607.21|0
1620655000000|2021-05-10 13:56:40|24608.66|24608.66|24608.66|24608.66|24608.66|24608.66|24608.66|24608.66|0
1620655010000|2021-05-10 13:56:50|24612.93|24612.93|24604.4|24604.4|24612.93|24612.93|24604.4|24604.4|0
1620655030000|2021-05-10 13:57:10|24605.85|24605.85|24605.85|24605.85|24605.85|24605.85|24605.85|24605.85|0
1620655040000|2021-05-10 13:57:20|24599.35|24599.35|24600.65|24600.65|24600.65|24600.65|24599.35|24599.35|0
1620655060000|2021-05-10 13:57:40|24613.45|24613.45|24613.45|24613.45|24613.45|24613.45|24613.45|24613.45|0
1620655080000|2021-05-10 13:58:00|24617.35|24617.35|24617.35|24617.35|24617.35|24617.35|24617.35|24617.35|0
1620655110000|2021-05-10 13:58:30|24618.24|24618.24|24619.13|24619.13|24619.13|24619.13|24618.24|24618.24|0
1620655120000|2021-05-10 13:58:40|24623.39|24623.39|24631.92|24631.92|24631.92|24631.92|24623.39|24623.39|0
1620655130000|2021-05-10 13:58:50|24635.83|24635.83|24635.83|24635.83|24635.83|24635.83|24635.83|24635.83|0
1620655150000|2021-05-10 13:59:10|24636.71|24636.71|24639.38|24639.38|24639.38|24639.38|24636.71|24636.71|0
1620655160000|2021-05-10 13:59:20|24635.11|24635.11|24639.38|24639.38|24639.38|24639.38|24635.11|24635.11|0
1620655170000|2021-05-10 13:59:30|24630.84|24630.84|24625.69|24625.69|24630.84|24630.84|24625.69|24625.69|0
1620655180000|2021-05-10 13:59:40|24624.17|24624.17|24623.29|24623.29|24624.17|24624.17|24623.29|24623.29|0
1620655190000|2021-05-10 13:59:50|24621.51|24621.51|24621.51|24621.51|24621.51|24621.51|24621.51|24621.51|0
1620655210000|2021-05-10 14:00:10|24620.62|24620.62|24619.11|24619.11|24620.62|24620.62|24618.22|24618.22|0
1620655230000|2021-05-10 14:00:30|24623.37|24623.37|24623.37|24623.37|24623.37|24623.37|24623.37|24623.37|0
1620655250000|2021-05-10 14:00:50|24627.64|24627.64|24627.64|24627.64|24627.64|24627.64|24627.64|24627.64|0
1620655260000|2021-05-10 14:01:00|24616.45|24616.45|24615.56|24615.56|24616.45|24616.45|24613.78|24613.78|0
1620655270000|2021-05-10 14:01:10|24607.03|24607.03|24594.44|24594.44|24608.8|24608.8|24594.44|24594.44|0
1620655320000|2021-05-10 14:02:00|24595.32|24595.32|24591.06|24591.06|24595.32|24595.32|24591.06|24591.06|0
1620655340000|2021-05-10 14:02:20|24592.36|24592.36|24571.03|24571.03|24592.36|24592.36|24565.71|24565.71|0
1620655350000|2021-05-10 14:02:30|24566.76|24566.76|24563.21|24563.21|24566.76|24566.76|24563.21|24563.21|0
1620655370000|2021-05-10 14:02:50|24561.91|24561.91|24566.18|24566.18|24566.18|24566.18|24561.91|24561.91|0
1620655380000|2021-05-10 14:03:00|24565.29|24565.29|24569.56|24569.56|24569.56|24569.56|24561.03|24561.03|0
1620655390000|2021-05-10 14:03:10|24565.29|24565.29|24556.76|24556.76|24569.56|24569.56|24556.76|24556.76|0
1620655400000|2021-05-10 14:03:20|24552.49|24552.49|24552.49|24552.49|24552.49|24552.49|24552.49|24552.49|0
1620655420000|2021-05-10 14:03:40|24548.23|24548.23|24543.96|24543.96|24548.23|24548.23|24543.96|24543.96|0
1620655430000|2021-05-10 14:03:50|24537.46|24537.46|24536.16|24536.16|24537.46|24537.46|24536.16|24536.16|0
1620655440000|2021-05-10 14:04:00|24534.7|24534.7|24526.3|24526.3|24536|24536|24526.3|24526.3|0
1620655450000|2021-05-10 14:04:10|24530.2|24530.2|24530.14|24530.14|24530.2|24530.2|24521.6|24521.6|0
1620655460000|2021-05-10 14:04:20|24528.83|24528.83|24528.83|24528.83|24528.83|24528.83|24528.83|24528.83|0
1620655470000|2021-05-10 14:04:30|24530.14|24530.14|24530.14|24530.14|24530.14|24530.14|24530.14|24530.14|0
1620655480000|2021-05-10 14:04:40|24525.87|24525.87|24530.14|24530.14|24530.14|24530.14|24525.87|24525.87|0
1620655490000|2021-05-10 14:04:50|24531.44|24531.44|24532.88|24532.88|24535.7|24535.7|24531.44|24531.44|0
1620655500000|2021-05-10 14:05:00|24528.62|24528.62|24520.8|24520.8|24528.62|24528.62|24520.8|24520.8|0
1620655520000|2021-05-10 14:05:20|24527.01|24527.01|24525.24|24525.24|24527.01|24527.01|24525.24|24525.24|0
1620655530000|2021-05-10 14:05:30|24521.34|24521.34|24506.77|24506.77|24521.34|24521.34|24493.97|24493.97|0
1620655560000|2021-05-10 14:06:00|24508.07|24508.07|24509.37|24509.37|24509.37|24509.37|24508.07|24508.07|0
1620655570000|2021-05-10 14:06:10|24513.63|24513.63|24509.37|24509.37|24513.63|24513.63|24509.37|24509.37|0
1620655580000|2021-05-10 14:06:20|24510.25|24510.25|24509.37|24509.37|24510.25|24510.25|24509.37|24509.37|0
1620655590000|2021-05-10 14:06:30|24508.61|24508.61|24513.63|24513.63|24513.63|24513.63|24508.61|24508.61|0
1620655600000|2021-05-10 14:06:40|24515.15|24515.15|24502.35|24502.35|24515.15|24515.15|24502.35|24502.35|0
1620655610000|2021-05-10 14:06:50|24506.62|24506.62|24497.5|24497.5|24506.62|24506.62|24497.5|24497.5|0
1620655620000|2021-05-10 14:07:00|24496.62|24496.62|24491.29|24491.29|24496.62|24496.62|24491.29|24491.29|0
1620655640000|2021-05-10 14:07:20|24482.76|24482.76|24481.24|24481.24|24482.76|24482.76|24481.24|24481.24|0
1620655650000|2021-05-10 14:07:30|24477.34|24477.34|24463.55|24463.55|24477.34|24477.34|24463.55|24463.55|0
1620655660000|2021-05-10 14:07:40|24467.81|24467.81|24467.81|24467.81|24467.81|24467.81|24467.81|24467.81|0
1620655670000|2021-05-10 14:07:50|24469.11|24469.11|24469.11|24469.11|24469.11|24469.11|24469.11|24469.11|0
1620655680000|2021-05-10 14:08:00|24467.81|24467.81|24467.81|24467.81|24467.81|24467.81|24467.81|24467.81|0
1620655690000|2021-05-10 14:08:10|24472.08|24472.08|24473.85|24473.85|24473.85|24473.85|24472.08|24472.08|0
1620655700000|2021-05-10 14:08:20|24472.55|24472.55|24472.55|24472.55|24472.55|24472.55|24472.55|24472.55|0
1620655720000|2021-05-10 14:08:40|24471.25|24471.25|24471.25|24471.25|24471.25|24471.25|24471.25|24471.25|0
1620655730000|2021-05-10 14:08:50|24474.8|24474.8|24479.07|24479.07|24479.07|24479.07|24474.8|24474.8|0
1620655740000|2021-05-10 14:09:00|24476.4|24476.4|24480.67|24480.67|24480.67|24480.67|24476.4|24476.4|0
1620655750000|2021-05-10 14:09:10|24483.53|24483.53|24476.43|24476.43|24483.53|24483.53|24476.43|24476.43|0
1620655760000|2021-05-10 14:09:20|24479.03|24479.03|24485.9|24485.9|24485.9|24485.9|24479.03|24479.03|0
1620655770000|2021-05-10 14:09:30|24481.63|24481.63|24481.63|24481.63|24481.63|24481.63|24481.63|24481.63|0
1620655780000|2021-05-10 14:09:40|24480.75|24480.75|24482.52|24482.52|24482.52|24482.52|24480.75|24480.75|0
1620655790000|2021-05-10 14:09:50|24481.06|24481.06|24477.51|24477.51|24481.06|24481.06|24477.51|24477.51|0
1620655800000|2021-05-10 14:10:00|24486.05|24486.05|24486.05|24486.05|24486.05|24486.05|24486.05|24486.05|0
1620655810000|2021-05-10 14:10:10|24481.78|24481.78|24481.78|24481.78|24481.78|24481.78|24481.78|24481.78|0
1620655820000|2021-05-10 14:10:20|24473.25|24473.25|24461.94|24461.94|24473.25|24473.25|24461.94|24461.94|0
1620655830000|2021-05-10 14:10:30|24460.49|24460.49|24458.71|24458.71|24460.49|24460.49|24458.71|24458.71|0
1620655850000|2021-05-10 14:10:50|24459.6|24459.6|24451.43|24451.43|24459.6|24459.6|24451.43|24451.43|0
1620655860000|2021-05-10 14:11:00|24450.13|24450.13|24452.73|24452.73|24452.73|24452.73|24450.13|24450.13|0
1620655890000|2021-05-10 14:11:30|24453.62|24453.62|24451.85|24451.85|24453.62|24453.62|24451.85|24451.85|0
1620655910000|2021-05-10 14:11:50|24454.81|24454.81|24450.72|24450.72|24459.25|24459.25|24450.72|24450.72|0
1620655920000|2021-05-10 14:12:00|24442.18|24442.18|24444.26|24444.26|24446.45|24446.45|24442.18|24442.18|0
1620655930000|2021-05-10 14:12:10|24440|24440|24427.2|24427.2|24448.53|24448.53|24427.2|24427.2|0
1620655940000|2021-05-10 14:12:20|24422.76|24422.76|24418.64|24418.64|24422.76|24422.76|24418.64|24418.64|0
1620655950000|2021-05-10 14:12:30|24435.71|24435.71|24439.97|24439.97|24439.97|24439.97|24435.71|24435.71|0
1620655960000|2021-05-10 14:12:40|24435.71|24435.71|24434.95|24434.95|24435.71|24435.71|24434.95|24434.95|0
1620655970000|2021-05-10 14:12:50|24434.19|24434.19|24434.19|24434.19|24434.19|24434.19|24434.19|24434.19|0
1620655980000|2021-05-10 14:13:00|24429.92|24429.92|24429.92|24429.92|24429.92|24429.92|24429.92|24429.92|0
1620655990000|2021-05-10 14:13:10|24434.19|24434.19|24434.19|24434.19|24434.19|24434.19|24434.19|24434.19|0
1620656010000|2021-05-10 14:13:30|24429.92|24429.92|24429.92|24429.92|24429.92|24429.92|24429.92|24429.92|0
1620656020000|2021-05-10 14:13:40|24425.66|24425.66|24425.66|24425.66|24425.66|24425.66|24425.66|24425.66|0
1620656030000|2021-05-10 14:13:50|24428.32|24428.32|24429.08|24429.08|24429.08|24429.08|24428.32|24428.32|0
1620656060000|2021-05-10 14:14:20|24424.81|24424.81|24427.3|24427.3|24429.08|24429.08|24424.81|24424.81|0
1620656080000|2021-05-10 14:14:40|24428.19|24428.19|24438.02|24438.02|24438.02|24438.02|24428.19|24428.19|0
1620656090000|2021-05-10 14:14:50|24436.51|24436.51|24436.51|24436.51|24436.51|24436.51|24436.51|24436.51|0
1620656100000|2021-05-10 14:15:00|24427.98|24427.98|24428.86|24428.86|24428.86|24428.86|24427.98|24427.98|0
1620656130000|2021-05-10 14:15:30|24431.52|24431.52|24431.52|24431.52|24431.52|24431.52|24431.52|24431.52|0
1620656140000|2021-05-10 14:15:40|24433.3|24433.3|24433.3|24433.3|24433.3|24433.3|24433.3|24433.3|0
1620656150000|2021-05-10 14:15:50|24454.63|24454.63|24454.63|24454.63|24454.63|24454.63|24454.63|24454.63|0
1620656160000|2021-05-10 14:16:00|24450.36|24450.36|24450.36|24450.36|24450.36|24450.36|24450.36|24450.36|0
1620656170000|2021-05-10 14:16:10|24453.4|24453.4|24453.4|24453.4|24453.4|24453.4|24453.4|24453.4|0
1620656190000|2021-05-10 14:16:30|24449.85|24449.85|24440.97|24440.97|24449.85|24449.85|24440.97|24440.97|0
1620656210000|2021-05-10 14:16:50|24444.88|24444.88|24452.06|24452.06|24452.06|24452.06|24444.88|24444.88|0
1620656230000|2021-05-10 14:17:10|24447.62|24447.62|24447.62|24447.62|24447.62|24447.62|24447.62|24447.62|0
1620656240000|2021-05-10 14:17:20|24434.82|24434.82|24437.48|24437.48|24437.48|24437.48|24430.56|24430.56|0
1620656250000|2021-05-10 14:17:30|24435.97|24435.97|24433.48|24433.48|24435.97|24435.97|24431.7|24431.7|0
1620656280000|2021-05-10 14:18:00|24446.27|24446.27|24437.74|24437.74|24446.27|24446.27|24429.21|24429.21|0
1620656290000|2021-05-10 14:18:10|24433.48|24433.48|24433.48|24433.48|24433.48|24433.48|24433.48|24433.48|0
1620656300000|2021-05-10 14:18:20|24432.17|24432.17|24428.27|24428.27|24432.17|24432.17|24428.27|24428.27|0
1620656350000|2021-05-10 14:19:10|24427.39|24427.39|24422.95|24422.95|24427.39|24427.39|24422.95|24422.95|0
1620656370000|2021-05-10 14:19:30|24423.84|24423.84|24423.84|24423.84|24423.84|24423.84|24423.84|24423.84|0
1620656380000|2021-05-10 14:19:40|24424.72|24424.72|24424.72|24424.72|24424.72|24424.72|24424.72|24424.72|0
1620656400000|2021-05-10 14:20:00|24433.26|24433.26|24420.46|24420.46|24433.26|24433.26|24420.46|24420.46|0
1620656420000|2021-05-10 14:20:20|24424.72|24424.72|24426.02|24426.02|24426.02|24426.02|24424.72|24424.72|0
1620656430000|2021-05-10 14:20:30|24421.76|24421.76|24421.76|24421.76|24421.76|24421.76|24421.76|24421.76|0
1620656440000|2021-05-10 14:20:40|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|0
1620656460000|2021-05-10 14:21:00|24418.79|24418.79|24420.09|24420.09|24420.09|24420.09|24418.79|24418.79|0
1620656470000|2021-05-10 14:21:10|24415.83|24415.83|24416.72|24416.72|24416.72|24416.72|24415.83|24415.83|0
1620656500000|2021-05-10 14:21:40|24412.45|24412.45|24412.45|24412.45|24412.45|24412.45|24412.45|24412.45|0
1620656520000|2021-05-10 14:22:00|24416.72|24416.72|24416.72|24416.72|24416.72|24416.72|24416.72|24416.72|0
1620656550000|2021-05-10 14:22:30|24433.42|24433.42|24448.12|24448.12|24456.66|24456.66|24433.42|24433.42|0
1620656560000|2021-05-10 14:22:40|24445.52|24445.52|24445.52|24445.52|24445.52|24445.52|24445.52|24445.52|0
1620656570000|2021-05-10 14:22:50|24449.96|24449.96|24453.51|24453.51|24453.51|24453.51|24449.96|24449.96|0
1620656580000|2021-05-10 14:23:00|24452.62|24452.62|24461.15|24461.15|24461.15|24461.15|24452.62|24452.62|0
1620656590000|2021-05-10 14:23:10|24465.42|24465.42|24461.15|24461.15|24465.42|24465.42|24461.15|24461.15|0
1620656610000|2021-05-10 14:23:30|24469.69|24469.69|24473.95|24473.95|24473.95|24473.95|24469.69|24469.69|0
1620656620000|2021-05-10 14:23:40|24469.69|24469.69|24469.69|24469.69|24469.69|24469.69|24469.69|24469.69|0
1620656630000|2021-05-10 14:23:50|24465.42|24465.42|24465.42|24465.42|24465.42|24465.42|24465.42|24465.42|0
1620656640000|2021-05-10 14:24:00|24466.31|24466.31|24466.31|24466.31|24466.31|24466.31|24466.31|24466.31|0
1620656660000|2021-05-10 14:24:20|24462.04|24462.04|24464.7|24464.7|24464.7|24464.7|24462.04|24462.04|0
1620656680000|2021-05-10 14:24:40|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|0
1620656710000|2021-05-10 14:25:10|24456.17|24456.17|24452.79|24452.79|24456.17|24456.17|24451.9|24451.9|0
1620656720000|2021-05-10 14:25:20|24448.53|24448.53|24442.2|24442.2|24448.53|24448.53|24442.2|24442.2|0
1620656730000|2021-05-10 14:25:30|24433.67|24433.67|24426.48|24426.48|24433.67|24433.67|24425.59|24425.59|0
1620656750000|2021-05-10 14:25:50|24435.01|24435.01|24430.74|24430.74|24435.01|24435.01|24430.74|24430.74|0
1620656770000|2021-05-10 14:26:10|24432.52|24432.52|24434.29|24434.29|24434.29|24434.29|24432.52|24432.52|0
1620656780000|2021-05-10 14:26:20|24433.4|24433.4|24441.93|24441.93|24441.93|24441.93|24433.4|24433.4|0
1620656790000|2021-05-10 14:26:30|24441.18|24441.18|24441.18|24441.18|24441.18|24441.18|24441.18|24441.18|0
1620656810000|2021-05-10 14:26:50|24445.44|24445.44|24445.44|24445.44|24446.33|24446.33|24445.44|24445.44|0
1620656820000|2021-05-10 14:27:00|24449.71|24449.71|24445.44|24445.44|24449.71|24449.71|24445.44|24445.44|0
1620656850000|2021-05-10 14:27:30|24453.97|24453.97|24453.97|24453.97|24453.97|24453.97|24453.97|24453.97|0
1620656870000|2021-05-10 14:27:50|24449.71|24449.71|24444.73|24444.73|24449.71|24449.71|24441.18|24441.18|0
1620656910000|2021-05-10 14:28:30|24453.26|24453.26|24453.26|24453.26|24453.26|24453.26|24453.26|24453.26|0
1620656940000|2021-05-10 14:29:00|24455.92|24455.92|24454.14|24454.14|24455.92|24455.92|24454.14|24454.14|0
1620656950000|2021-05-10 14:29:10|24449.88|24449.88|24445.61|24445.61|24449.88|24449.88|24441.35|24441.35|0
1620656990000|2021-05-10 14:29:50|24449.88|24449.88|24449.88|24449.88|24449.88|24449.88|24449.88|24449.88|0
1620657000000|2021-05-10 14:30:00|24441.35|24441.35|24441.35|24441.35|24441.35|24441.35|24441.35|24441.35|0
1620657010000|2021-05-10 14:30:10|24444.01|24444.01|24444.01|24444.01|24444.01|24444.01|24444.01|24444.01|0
1620657020000|2021-05-10 14:30:20|24452.54|24452.54|24452.54|24452.54|24452.54|24452.54|24452.54|24452.54|0
1620657030000|2021-05-10 14:30:30|24451.65|24451.65|24451.65|24451.65|24451.65|24451.65|24451.65|24451.65|0
1620657060000|2021-05-10 14:31:00|24442.06|24442.06|24442.06|24442.06|24442.06|24442.06|24442.06|24442.06|0
1620657080000|2021-05-10 14:31:20|24440.61|24440.61|24440.61|24440.61|24440.61|24440.61|24440.61|24440.61|0
1620657090000|2021-05-10 14:31:30|24439.72|24439.72|24438.33|24438.33|24440.61|24440.61|24438.33|24438.33|0
1620657100000|2021-05-10 14:31:40|24439.22|24439.22|24439.22|24439.22|24439.22|24439.22|24439.22|24439.22|0
1620657110000|2021-05-10 14:31:50|24440.99|24440.99|24440.99|24440.99|24440.99|24440.99|24440.99|24440.99|0
1620657130000|2021-05-10 14:32:10|24438.33|24438.33|24450.41|24450.41|24450.41|24450.41|24438.33|24438.33|0
1620657140000|2021-05-10 14:32:20|24454.68|24454.68|24450.41|24450.41|24454.68|24454.68|24450.41|24450.41|0
1620657160000|2021-05-10 14:32:40|24456.05|24456.05|24456.05|24456.05|24456.05|24456.05|24456.05|24456.05|0
1620657170000|2021-05-10 14:32:50|24457.5|24457.5|24457.5|24457.5|24457.5|24457.5|24457.5|24457.5|0
1620657190000|2021-05-10 14:33:10|24455.99|24455.99|24464.52|24464.52|24464.52|24464.52|24455.99|24455.99|0
1620657210000|2021-05-10 14:33:30|24465.28|24465.28|24466.04|24466.04|24466.04|24466.04|24465.28|24465.28|0
1620657230000|2021-05-10 14:33:50|24467.34|24467.34|24467.34|24467.34|24467.34|24467.34|24467.34|24467.34|0
1620657280000|2021-05-10 14:34:40|24463.07|24463.07|24463.07|24463.07|24463.07|24463.07|24463.07|24463.07|0
1620657290000|2021-05-10 14:34:50|24462.18|24462.18|24463.96|24463.96|24463.96|24463.96|24462.18|24462.18|0
1620657300000|2021-05-10 14:35:00|24462.66|24462.66|24461.14|24461.14|24462.66|24462.66|24461.14|24461.14|0
1620657310000|2021-05-10 14:35:10|24465.41|24465.41|24469.67|24469.67|24473.94|24473.94|24461.14|24461.14|0
1620657320000|2021-05-10 14:35:20|24478.2|24478.2|24477.32|24477.32|24478.2|24478.2|24477.32|24477.32|0
1620657330000|2021-05-10 14:35:30|24481.58|24481.58|24468.79|24468.79|24481.58|24481.58|24468.79|24468.79|0
1620657340000|2021-05-10 14:35:40|24481.58|24481.58|24481.58|24481.58|24481.58|24481.58|24481.58|24481.58|0
1620657350000|2021-05-10 14:35:50|24478.03|24478.03|24467.9|24467.9|24480.7|24480.7|24467.9|24467.9|0
1620657360000|2021-05-10 14:36:00|24463.63|24463.63|24463.63|24463.63|24463.63|24463.63|24463.63|24463.63|0
1620657410000|2021-05-10 14:36:50|24457.42|24457.42|24460.97|24460.97|24463.63|24463.63|24457.42|24457.42|0
1620657450000|2021-05-10 14:37:30|24461.86|24461.86|24474.65|24474.65|24474.65|24474.65|24461.86|24461.86|0
1620657480000|2021-05-10 14:38:00|24473.2|24473.2|24457.69|24457.69|24473.2|24473.2|24457.69|24457.69|0
1620657510000|2021-05-10 14:38:30|24460.3|24460.3|24460.3|24460.3|24460.3|24460.3|24460.3|24460.3|0
1620657560000|2021-05-10 14:39:20|24462.96|24462.96|24462.07|24462.07|24462.96|24462.96|24461.18|24461.18|0
1620657580000|2021-05-10 14:39:40|24465.62|24465.62|24464.67|24464.67|24469.11|24469.11|24464.67|24464.67|0
1620657590000|2021-05-10 14:39:50|24473.2|24473.2|24473.2|24473.2|24473.2|24473.2|24473.2|24473.2|0
1620657670000|2021-05-10 14:41:10|24475.81|24475.81|24475.81|24475.81|24475.81|24475.81|24475.81|24475.81|0
1620657680000|2021-05-10 14:41:20|24471.54|24471.54|24471.54|24471.54|24471.54|24471.54|24471.54|24471.54|0
1620657710000|2021-05-10 14:41:50|24475.81|24475.81|24475.81|24475.81|24475.81|24475.81|24475.81|24475.81|0
1620657740000|2021-05-10 14:42:20|24480.24|24480.24|24484.51|24484.51|24484.51|24484.51|24480.24|24480.24|0
1620657770000|2021-05-10 14:42:50|24485.27|24485.27|24488.18|24488.18|24488.18|24488.18|24485.27|24485.27|0
1620657790000|2021-05-10 14:43:10|24489.07|24489.07|24490.84|24490.84|24490.84|24490.84|24489.07|24489.07|0
1620657800000|2021-05-10 14:43:20|24492.36|24492.36|24492.36|24492.36|24492.36|24492.36|24492.36|24492.36|0
1620657810000|2021-05-10 14:43:30|24493.12|24493.12|24498.14|24498.14|24498.14|24498.14|24493.12|24493.12|0
1620657830000|2021-05-10 14:43:50|24497.25|24497.25|24493.71|24493.71|24497.25|24497.25|24493.71|24493.71|0
1620657840000|2021-05-10 14:44:00|24496.74|24496.74|24497.63|24497.63|24497.63|24497.63|24496.74|24496.74|0
1620657860000|2021-05-10 14:44:20|24496.74|24496.74|24496.74|24496.74|24498.26|24498.26|24496.74|24496.74|0
1620657880000|2021-05-10 14:44:40|24495.22|24495.22|24495.22|24495.22|24495.22|24495.22|24495.22|24495.22|0
1620657890000|2021-05-10 14:44:50|24498.26|24498.26|24494.08|24494.08|24500.03|24500.03|24494.08|24494.08|0
1620657900000|2021-05-10 14:45:00|24495.6|24495.6|24504.13|24504.13|24504.13|24504.13|24495.6|24495.6|0
1620657910000|2021-05-10 14:45:10|24505.02|24505.02|24505.02|24505.02|24505.02|24505.02|24505.02|24505.02|0
1620657930000|2021-05-10 14:45:30|24502.74|24502.74|24502.74|24502.74|24502.74|24502.74|24502.74|24502.74|0
1620657940000|2021-05-10 14:45:40|24501.44|24501.44|24501.44|24501.44|24501.44|24501.44|24501.44|24501.44|0
1620657950000|2021-05-10 14:45:50|24502.74|24502.74|24503.78|24503.78|24503.78|24503.78|24499.99|24499.99|0
1620657970000|2021-05-10 14:46:10|24502.48|24502.48|24493.95|24493.95|24502.48|24502.48|24492.17|24492.17|0
1620657980000|2021-05-10 14:46:20|24492.43|24492.43|24492.43|24492.43|24492.43|24492.43|24492.43|24492.43|0
1620657990000|2021-05-10 14:46:30|24493.32|24493.32|24493.32|24493.32|24493.32|24493.32|24493.32|24493.32|0
1620658000000|2021-05-10 14:46:40|24494.83|24494.83|24494.83|24494.83|24494.83|24494.83|24494.83|24494.83|0
1620658010000|2021-05-10 14:46:50|24499.1|24499.1|24498.88|24498.88|24499.1|24499.1|24497.58|24497.58|0
1620658020000|2021-05-10 14:47:00|24496.61|24496.61|24495.09|24495.09|24496.61|24496.61|24495.09|24495.09|0
1620658030000|2021-05-10 14:47:10|24494.2|24494.2|24489.41|24489.41|24494.2|24494.2|24489.41|24489.41|0
1620658040000|2021-05-10 14:47:20|24488.11|24488.11|24485.36|24485.36|24488.11|24488.11|24483.85|24483.85|0
1620658050000|2021-05-10 14:47:30|24483.85|24483.85|24483.85|24483.85|24483.85|24483.85|24483.85|24483.85|0
1620658060000|2021-05-10 14:47:40|24480.3|24480.3|24479.41|24479.41|24480.3|24480.3|24478.52|24478.52|0
1620658080000|2021-05-10 14:48:00|24480.3|24480.3|24480.3|24480.3|24480.3|24480.3|24480.3|24480.3|0
1620658090000|2021-05-10 14:48:10|24481.06|24481.06|24481.82|24481.82|24481.82|24481.82|24480.3|24480.3|0
1620658120000|2021-05-10 14:48:40|24490.35|24490.35|24490.35|24490.35|24490.35|24490.35|24490.35|24490.35|0
1620658130000|2021-05-10 14:48:50|24491.11|24491.11|24491.11|24491.11|24491.11|24491.11|24489.59|24489.59|0
1620658140000|2021-05-10 14:49:00|24492.88|24492.88|24491.99|24491.99|24492.88|24492.88|24491.99|24491.99|0
1620658160000|2021-05-10 14:49:20|24489.72|24489.72|24494.92|24494.92|24494.92|24494.92|24489.72|24489.72|0
1620658180000|2021-05-10 14:49:40|24495.81|24495.81|24495.81|24495.81|24495.81|24495.81|24495.81|24495.81|0
1620658210000|2021-05-10 14:50:10|24492.89|24492.89|24490.09|24490.09|24494.35|24494.35|24490.09|24490.09|0
1620658220000|2021-05-10 14:50:20|24492.36|24492.36|24494.14|24494.14|24494.14|24494.14|24492.36|24492.36|0
1620658230000|2021-05-10 14:50:30|24492.83|24492.83|24491.38|24491.38|24492.83|24492.83|24491.38|24491.38|0
1620658260000|2021-05-10 14:51:00|24492.89|24492.89|24490.62|24490.62|24492.89|24492.89|24490.62|24490.62|0
1620658290000|2021-05-10 14:51:30|24492.89|24492.89|24492.89|24492.89|24492.89|24492.89|24492.89|24492.89|0
1620658300000|2021-05-10 14:51:40|24488.63|24488.63|24488.63|24488.63|24488.63|24488.63|24488.63|24488.63|0
1620658310000|2021-05-10 14:51:50|24492.89|24492.89|24492.89|24492.89|24494.41|24494.41|24492.89|24492.89|0
1620658330000|2021-05-10 14:52:10|24484.36|24484.36|24482.59|24482.59|24484.36|24484.36|24482.59|24482.59|0
1620658340000|2021-05-10 14:52:20|24477.26|24477.26|24482.33|24482.33|24482.33|24482.33|24477.26|24477.26|0
1620658360000|2021-05-10 14:52:40|24480.81|24480.81|24472.28|24472.28|24480.81|24480.81|24472.28|24472.28|0
1620658370000|2021-05-10 14:52:50|24469.68|24469.68|24469.68|24469.68|24469.68|24469.68|24469.68|24469.68|0
1620658380000|2021-05-10 14:53:00|24468.22|24468.22|24461.21|24461.21|24468.22|24468.22|24459.69|24459.69|0
1620658390000|2021-05-10 14:53:10|24459.75|24459.75|24441.44|24441.44|24459.75|24459.75|24441.44|24441.44|0
1620658400000|2021-05-10 14:53:20|24438.78|24438.78|24439.25|24439.25|24440.55|24440.55|24437.89|24437.89|0
1620658410000|2021-05-10 14:53:30|24443.52|24443.52|24443.52|24443.52|24443.52|24443.52|24443.52|24443.52|0
1620658420000|2021-05-10 14:53:40|24439.25|24439.25|24431.52|24431.52|24439.25|24439.25|24431.52|24431.52|0
1620658430000|2021-05-10 14:53:50|24433.04|24433.04|24434.34|24434.34|24434.34|24434.34|24433.04|24433.04|0
1620658440000|2021-05-10 14:54:00|24430.79|24430.79|24433.45|24433.45|24433.45|24433.45|24430.79|24430.79|0
1620658450000|2021-05-10 14:54:10|24432.57|24432.57|24427.24|24427.24|24432.57|24432.57|24427.24|24427.24|0
1620658460000|2021-05-10 14:54:20|24420.15|24420.15|24422.39|24422.39|24422.39|24422.39|24418.84|24418.84|0
1620658470000|2021-05-10 14:54:30|24418.49|24418.49|24418.49|24418.49|24418.49|24418.49|24418.49|24418.49|0
1620658480000|2021-05-10 14:54:40|24421.15|24421.15|24419.64|24419.64|24421.15|24421.15|24419.64|24419.64|0
1620658490000|2021-05-10 14:54:50|24417.86|24417.86|24410.76|24410.76|24417.86|24417.86|24410.76|24410.76|0
1620658500000|2021-05-10 14:55:00|24415.2|24415.2|24409.16|24409.16|24416.09|24416.09|24409.16|24409.16|0
1620658510000|2021-05-10 14:55:10|24413.43|24413.43|24413.43|24413.43|24413.43|24413.43|24413.43|24413.43|0
1620658520000|2021-05-10 14:55:20|24416.97|24416.97|24421.24|24421.24|24421.24|24421.24|24416.97|24416.97|0
1620658530000|2021-05-10 14:55:30|24425.51|24425.51|24425.51|24425.51|24425.51|24425.51|24424.05|24424.05|0
1620658550000|2021-05-10 14:55:50|24427.02|24427.02|24427.02|24427.02|24427.02|24427.02|24427.02|24427.02|0
1620658560000|2021-05-10 14:56:00|24422.76|24422.76|24420.27|24420.27|24422.76|24422.76|24417.19|24417.19|0
1620658580000|2021-05-10 14:56:20|24422.93|24422.93|24435.73|24435.73|24435.73|24435.73|24422.93|24422.93|0
1620658590000|2021-05-10 14:56:30|24437.03|24437.03|24432.76|24432.76|24437.03|24437.03|24432.76|24432.76|0
1620658610000|2021-05-10 14:56:50|24434.28|24434.28|24434.28|24434.28|24434.28|24434.28|24434.28|24434.28|0
1620658620000|2021-05-10 14:57:00|24431.36|24431.36|24431.36|24431.36|24431.36|24431.36|24431.36|24431.36|0
1620658650000|2021-05-10 14:57:30|24432.66|24432.66|24436.93|24436.93|24436.93|24436.93|24432.66|24432.66|0
1620658670000|2021-05-10 14:57:50|24435.63|24435.63|24435.63|24435.63|24435.63|24435.63|24435.63|24435.63|0
1620658680000|2021-05-10 14:58:00|24437.15|24437.15|24428.62|24428.62|24437.15|24437.15|24428.62|24428.62|0
1620658690000|2021-05-10 14:58:10|24432.88|24432.88|24432.88|24432.88|24432.88|24432.88|24432.88|24432.88|0
1620658720000|2021-05-10 14:58:40|24431.36|24431.36|24431.36|24431.36|24431.36|24431.36|24431.36|24431.36|0
1620658740000|2021-05-10 14:59:00|24427.1|24427.1|24425.64|24425.64|24427.1|24427.1|24425.64|24425.64|0
1620658750000|2021-05-10 14:59:10|24424.34|24424.34|24424.34|24424.34|24424.34|24424.34|24424.34|24424.34|0
1620658760000|2021-05-10 14:59:20|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1620658770000|2021-05-10 14:59:30|24424.56|24424.56|24425.44|24425.44|24425.44|24425.44|24424.56|24424.56|0
1620658780000|2021-05-10 14:59:40|24423.99|24423.99|24430.92|24430.92|24435.18|24435.18|24423.99|24423.99|0
1620658800000|2021-05-10 15:00:00|24431.8|24431.8|24431.8|24431.8|24431.8|24431.8|24431.8|24431.8|0
1620658820000|2021-05-10 15:00:20|24436.07|24436.07|24431.8|24431.8|24436.07|24436.07|24431.8|24431.8|0
1620658870000|2021-05-10 15:01:10|24427.54|24427.54|24422.38|24422.38|24427.54|24427.54|24422.38|24422.38|0
1620658880000|2021-05-10 15:01:20|24415.88|24415.88|24415.88|24415.88|24415.88|24415.88|24415.88|24415.88|0
1620658920000|2021-05-10 15:02:00|24416.77|24416.77|24416.77|24416.77|24421.03|24421.03|24416.77|24416.77|0
1620658940000|2021-05-10 15:02:20|24420.67|24420.67|24417.7|24417.7|24420.67|24420.67|24416.4|24416.4|0
1620658950000|2021-05-10 15:02:30|24416.4|24416.4|24416.4|24416.4|24416.4|24416.4|24416.4|24416.4|0
1620658970000|2021-05-10 15:02:50|24413.74|24413.74|24413.74|24413.74|24413.74|24413.74|24413.74|24413.74|0
1620658980000|2021-05-10 15:03:00|24415.52|24415.52|24415.52|24415.52|24415.52|24415.52|24415.52|24415.52|0
1620658990000|2021-05-10 15:03:10|24411.25|24411.25|24407.35|24407.35|24411.25|24411.25|24407.35|24407.35|0
1620659000000|2021-05-10 15:03:20|24406.05|24406.05|24402.5|24402.5|24406.05|24406.05|24402.5|24402.5|0
1620659010000|2021-05-10 15:03:30|24398.23|24398.23|24398.23|24398.23|24398.23|24398.23|24398.23|24398.23|0
1620659020000|2021-05-10 15:03:40|24389.7|24389.7|24386.67|24386.67|24389.7|24389.7|24386.67|24386.67|0
1620659030000|2021-05-10 15:03:50|24385.78|24385.78|24384|24384|24385.78|24385.78|24383.12|24383.12|0
1620659040000|2021-05-10 15:04:00|24382.23|24382.23|24382.23|24382.23|24382.23|24382.23|24382.23|24382.23|0
1620659080000|2021-05-10 15:04:40|24377.96|24377.96|24377.96|24377.96|24377.96|24377.96|24377.96|24377.96|0
1620659100000|2021-05-10 15:05:00|24382.23|24382.23|24383.53|24383.53|24383.53|24383.53|24382.23|24382.23|0
1620659110000|2021-05-10 15:05:10|24387.8|24387.8|24392.06|24392.06|24392.06|24392.06|24387.8|24387.8|0
1620659120000|2021-05-10 15:05:20|24393.36|24393.36|24393.36|24393.36|24393.36|24393.36|24393.36|24393.36|0
1620659130000|2021-05-10 15:05:30|24389.1|24389.1|24391.44|24391.44|24391.44|24391.44|24388.21|24388.21|0
1620659140000|2021-05-10 15:05:40|24396.77|24396.77|24394.99|24394.99|24396.77|24396.77|24394.99|24394.99|0
1620659150000|2021-05-10 15:05:50|24398.02|24398.02|24378|24378|24398.02|24398.02|24378|24378|0
1620659170000|2021-05-10 15:06:10|24386.53|24386.53|24386.53|24386.53|24386.53|24386.53|24386.53|24386.53|0
1620659190000|2021-05-10 15:06:30|24382.26|24382.26|24373.73|24373.73|24382.26|24382.26|24373.73|24373.73|0
1620659200000|2021-05-10 15:06:40|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|0
1620659240000|2021-05-10 15:07:20|24366.5|24366.5|24366.5|24366.5|24366.5|24366.5|24366.5|24366.5|0
1620659250000|2021-05-10 15:07:30|24362.06|24362.06|24362.06|24362.06|24362.06|24362.06|24362.06|24362.06|0
1620659280000|2021-05-10 15:08:00|24366.33|24366.33|24358.99|24358.99|24366.33|24366.33|24358.99|24358.99|0
1620659290000|2021-05-10 15:08:10|24356.33|24356.33|24352.78|24352.78|24356.33|24356.33|24352.78|24352.78|0
1620659300000|2021-05-10 15:08:20|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|0
1620659310000|2021-05-10 15:08:30|24354.55|24354.55|24350.29|24350.29|24354.55|24354.55|24350.29|24350.29|0
1620659320000|2021-05-10 15:08:40|24346.02|24346.02|24342.17|24342.17|24346.43|24346.43|24341.75|24341.75|0
1620659330000|2021-05-10 15:08:50|24343.47|24343.47|24343.47|24343.47|24343.47|24343.47|24343.47|24343.47|0
1620659340000|2021-05-10 15:09:00|24347.73|24347.73|24352|24352|24356.27|24356.27|24347.73|24347.73|0
1620659350000|2021-05-10 15:09:10|24350.48|24350.48|24346.22|24346.22|24350.48|24350.48|24345.33|24345.33|0
1620659360000|2021-05-10 15:09:20|24341.95|24341.95|24336.75|24336.75|24341.95|24341.95|24336.75|24336.75|0
1620659370000|2021-05-10 15:09:30|24332.48|24332.48|24328.22|24328.22|24332.48|24332.48|24328.22|24328.22|0
1620659390000|2021-05-10 15:09:50|24325.55|24325.55|24328.93|24328.93|24329.82|24329.82|24325.55|24325.55|0
1620659400000|2021-05-10 15:10:00|24330.23|24330.23|24325.97|24325.97|24330.23|24330.23|24325.97|24325.97|0
1620659430000|2021-05-10 15:10:30|24327.48|24327.48|24327.48|24327.48|24327.48|24327.48|24327.48|24327.48|0
1620659440000|2021-05-10 15:10:40|24328.37|24328.37|24326.6|24326.6|24328.37|24328.37|24326.6|24326.6|0
1620659450000|2021-05-10 15:10:50|24317.86|24317.86|24316.97|24316.97|24326.39|24326.39|24316.97|24316.97|0
1620659460000|2021-05-10 15:11:00|24316.08|24316.08|24317.22|24317.22|24317.22|24317.22|24314.31|24314.31|0
1620659470000|2021-05-10 15:11:10|24319|24319|24317.22|24317.22|24319|24319|24317.22|24317.22|0
1620659480000|2021-05-10 15:11:20|24318.52|24318.52|24318.52|24318.52|24318.52|24318.52|24318.52|24318.52|0
1620659500000|2021-05-10 15:11:40|24322.07|24322.07|24322.07|24322.07|24322.07|24322.07|24322.07|24322.07|0
1620659510000|2021-05-10 15:11:50|24334.87|24334.87|24330.6|24330.6|24334.87|24334.87|24330.6|24330.6|0
1620659530000|2021-05-10 15:12:10|24329.15|24329.15|24329.15|24329.15|24329.15|24329.15|24323.99|24323.99|0
1620659540000|2021-05-10 15:12:20|24324.88|24324.88|24324.88|24324.88|24326.4|24326.4|24324.88|24324.88|0
1620659550000|2021-05-10 15:12:30|24333.41|24333.41|24329.15|24329.15|24333.41|24333.41|24329.15|24329.15|0
1620659560000|2021-05-10 15:12:40|24327.69|24327.69|24330.35|24330.35|24330.35|24330.35|24327.69|24327.69|0
1620659570000|2021-05-10 15:12:50|24331.87|24331.87|24331.87|24331.87|24331.87|24331.87|24331.87|24331.87|0
1620659590000|2021-05-10 15:13:10|24330.35|24330.35|24328.83|24328.83|24330.35|24330.35|24328.83|24328.83|0
1620659600000|2021-05-10 15:13:20|24330.61|24330.61|24330.61|24330.61|24330.61|24330.61|24330.61|24330.61|0
1620659620000|2021-05-10 15:13:40|24328.83|24328.83|24333.39|24333.39|24333.39|24333.39|24328.83|24328.83|0
1620659660000|2021-05-10 15:14:20|24332.5|24332.5|24332.5|24332.5|24332.5|24332.5|24332.5|24332.5|0
1620659680000|2021-05-10 15:14:40|24331.61|24331.61|24331.61|24331.61|24331.61|24331.61|24331.61|24331.61|0
1620659690000|2021-05-10 15:14:50|24334.27|24334.27|24334.27|24334.27|24339.77|24339.77|24331.24|24331.24|0
1620659700000|2021-05-10 15:15:00|24342.8|24342.8|24336.62|24336.62|24343.69|24343.69|24335.16|24335.16|0
1620659710000|2021-05-10 15:15:10|24337.92|24337.92|24334.88|24334.88|24337.92|24337.92|24333.65|24333.65|0
1620659720000|2021-05-10 15:15:20|24336.34|24336.34|24337.86|24337.86|24337.86|24337.86|24336.34|24336.34|0
1620659760000|2021-05-10 15:16:00|24339.37|24339.37|24342.04|24342.04|24342.04|24342.04|24339.37|24339.37|0
1620659770000|2021-05-10 15:16:10|24343.55|24343.55|24346.15|24346.15|24346.15|24346.15|24343.55|24343.55|0
1620659780000|2021-05-10 15:16:20|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|0
1620659790000|2021-05-10 15:16:30|24348.97|24348.97|24352.26|24352.26|24352.26|24352.26|24348.97|24348.97|0
1620659800000|2021-05-10 15:16:40|24356.53|24356.53|24366.29|24366.29|24369.33|24369.33|24356.53|24356.53|0
1620659820000|2021-05-10 15:17:00|24369.33|24369.33|24369.33|24369.33|24369.33|24369.33|24369.33|24369.33|0
1620659830000|2021-05-10 15:17:10|24367.81|24367.81|24367.81|24367.81|24367.81|24367.81|24367.81|24367.81|0
1620659840000|2021-05-10 15:17:20|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|0
1620659850000|2021-05-10 15:17:30|24368.7|24368.7|24368.7|24368.7|24368.7|24368.7|24368.7|24368.7|0
1620659860000|2021-05-10 15:17:40|24363.49|24363.49|24366.1|24366.1|24366.1|24366.1|24363.49|24363.49|0
1620659870000|2021-05-10 15:17:50|24367.55|24367.55|24367.55|24367.55|24367.55|24367.55|24367.55|24367.55|0
1620659880000|2021-05-10 15:18:00|24366.25|24366.25|24362.29|24362.29|24366.25|24366.25|24362.29|24362.29|0
1620659890000|2021-05-10 15:18:10|24360.77|24360.77|24363.63|24363.63|24363.63|24363.63|24359.26|24359.26|0
1620659900000|2021-05-10 15:18:20|24364.52|24364.52|24365.41|24365.41|24365.41|24365.41|24364.52|24364.52|0
1620659910000|2021-05-10 15:18:30|24363.95|24363.95|24363.95|24363.95|24363.95|24363.95|24363.95|24363.95|0
1620659920000|2021-05-10 15:18:40|24368.22|24368.22|24363.95|24363.95|24372.48|24372.48|24359.68|24359.68|0
1620659940000|2021-05-10 15:19:00|24368.22|24368.22|24368.22|24368.22|24368.22|24368.22|24368.22|24368.22|0
1620659950000|2021-05-10 15:19:10|24363.95|24363.95|24368.22|24368.22|24368.22|24368.22|24363.95|24363.95|0
1620659970000|2021-05-10 15:19:30|24366.91|24366.91|24366.91|24366.91|24366.91|24366.91|24366.91|24366.91|0
1620659980000|2021-05-10 15:19:40|24371.18|24371.18|24366.91|24366.91|24371.18|24371.18|24366.91|24366.91|0
1620659990000|2021-05-10 15:19:50|24368.22|24368.22|24368.47|24368.47|24368.47|24368.47|24366.7|24366.7|0
1620660010000|2021-05-10 15:20:10|24372.74|24372.74|24372.74|24372.74|24372.74|24372.74|24372.74|24372.74|0
1620660020000|2021-05-10 15:20:20|24368.47|24368.47|24372.74|24372.74|24372.74|24372.74|24368.47|24368.47|0
1620660040000|2021-05-10 15:20:40|24373.63|24373.63|24373.63|24373.63|24373.63|24373.63|24373.63|24373.63|0
1620660050000|2021-05-10 15:20:50|24374.93|24374.93|24373.57|24373.57|24382.11|24382.11|24373.57|24373.57|0
1620660060000|2021-05-10 15:21:00|24377.84|24377.84|24391.94|24391.94|24391.94|24391.94|24377.84|24377.84|0
1620660070000|2021-05-10 15:21:10|24387.67|24387.67|24387.67|24387.67|24387.67|24387.67|24387.67|24387.67|0
1620660080000|2021-05-10 15:21:20|24383.41|24383.41|24383.41|24383.41|24383.41|24383.41|24383.41|24383.41|0
1620660100000|2021-05-10 15:21:40|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|0
1620660130000|2021-05-10 15:22:10|24390.27|24390.27|24390.27|24390.27|24390.27|24390.27|24390.27|24390.27|0
1620660150000|2021-05-10 15:22:30|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|24386.01|0
1620660170000|2021-05-10 15:22:50|24386.9|24386.9|24386.9|24386.9|24386.9|24386.9|24386.9|24386.9|0
1620660180000|2021-05-10 15:23:00|24391.16|24391.16|24393.57|24393.57|24397.83|24397.83|24386.9|24386.9|0
1620660190000|2021-05-10 15:23:10|24392.05|24392.05|24387.78|24387.78|24392.05|24392.05|24385.18|24385.18|0
1620660200000|2021-05-10 15:23:20|24389.3|24389.3|24389.3|24389.3|24389.3|24389.3|24389.3|24389.3|0
1620660210000|2021-05-10 15:23:30|24397.83|24397.83|24397.83|24397.83|24397.83|24397.83|24397.83|24397.83|0
1620660220000|2021-05-10 15:23:40|24396.94|24396.94|24384.15|24384.15|24396.94|24396.94|24384.15|24384.15|0
1620660230000|2021-05-10 15:23:50|24379.88|24379.88|24379.88|24379.88|24379.88|24379.88|24379.88|24379.88|0
1620660240000|2021-05-10 15:24:00|24388.41|24388.41|24394.34|24394.34|24394.34|24394.34|24381.55|24381.55|0
1620660260000|2021-05-10 15:24:20|24395.86|24395.86|24395.86|24395.86|24395.86|24395.86|24395.86|24395.86|0
1620660270000|2021-05-10 15:24:30|24400.13|24400.13|24400.13|24400.13|24404.39|24404.39|24395.86|24395.86|0
1620660290000|2021-05-10 15:24:50|24398.61|24398.61|24400.13|24400.13|24400.13|24400.13|24398.61|24398.61|0
1620660300000|2021-05-10 15:25:00|24395.86|24395.86|24391.59|24391.59|24395.86|24395.86|24387.33|24387.33|0
1620660310000|2021-05-10 15:25:10|24392.48|24392.48|24391.12|24391.12|24392.48|24392.48|24389.82|24389.82|0
1620660320000|2021-05-10 15:25:20|24395.39|24395.39|24386.85|24386.85|24395.39|24395.39|24386.85|24386.85|0
1620660330000|2021-05-10 15:25:30|24395.39|24395.39|24386.85|24386.85|24395.39|24395.39|24386.85|24386.85|0
1620660340000|2021-05-10 15:25:40|24385.97|24385.97|24385.97|24385.97|24385.97|24385.97|24385.97|24385.97|0
1620660350000|2021-05-10 15:25:50|24384.67|24384.67|24384.67|24384.67|24384.67|24384.67|24384.67|24384.67|0
1620660370000|2021-05-10 15:26:10|24380.4|24380.4|24380.4|24380.4|24380.4|24380.4|24380.4|24380.4|0
1620660390000|2021-05-10 15:26:30|24382.17|24382.17|24386.44|24386.44|24386.44|24386.44|24382.17|24382.17|0
1620660400000|2021-05-10 15:26:40|24382.17|24382.17|24382.17|24382.17|24386.44|24386.44|24382.17|24382.17|0
1620660410000|2021-05-10 15:26:50|24383.06|24383.06|24387.33|24387.33|24387.33|24387.33|24383.06|24383.06|0
1620660420000|2021-05-10 15:27:00|24385.81|24385.81|24394.34|24394.34|24394.34|24394.34|24385.81|24385.81|0
1620660430000|2021-05-10 15:27:10|24395.23|24395.23|24387.59|24387.59|24395.23|24395.23|24386.7|24386.7|0
1620660440000|2021-05-10 15:27:20|24388.89|24388.89|24388.89|24388.89|24388.89|24388.89|24388.89|24388.89|0
1620660450000|2021-05-10 15:27:30|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|24387.59|0
1620660460000|2021-05-10 15:27:40|24384.98|24384.98|24389.25|24389.25|24389.25|24389.25|24384.98|24384.98|0
1620660470000|2021-05-10 15:27:50|24384.98|24384.98|24384.98|24384.98|24384.98|24384.98|24384.98|24384.98|0
1620660480000|2021-05-10 15:28:00|24380.72|24380.72|24384.98|24384.98|24384.98|24384.98|24380.72|24380.72|0
1620660490000|2021-05-10 15:28:10|24380.72|24380.72|24384.98|24384.98|24384.98|24384.98|24376.45|24376.45|0
1620660500000|2021-05-10 15:28:20|24389.25|24389.25|24391.02|24391.02|24391.02|24391.02|24389.25|24389.25|0
1620660510000|2021-05-10 15:28:30|24396.23|24396.23|24394.45|24394.45|24398|24398|24394.45|24394.45|0
1620660520000|2021-05-10 15:28:40|24398.72|24398.72|24396.12|24396.12|24407.25|24407.25|24396.12|24396.12|0
1620660530000|2021-05-10 15:28:50|24394.6|24394.6|24398.87|24398.87|24398.87|24398.87|24394.6|24394.6|0
1620660540000|2021-05-10 15:29:00|24397.98|24397.98|24397.98|24397.98|24399.75|24399.75|24397.98|24397.98|0
1620660550000|2021-05-10 15:29:10|24398.87|24398.87|24404.43|24404.43|24404.43|24404.43|24398.87|24398.87|0
1620660560000|2021-05-10 15:29:20|24400.17|24400.17|24403.46|24403.46|24403.46|24403.46|24400.17|24400.17|0
1620660570000|2021-05-10 15:29:30|24401.27|24401.27|24397|24397|24401.27|24401.27|24397|24397|0
1620660580000|2021-05-10 15:29:40|24396.12|24396.12|24391.68|24391.68|24396.12|24396.12|24391.68|24391.68|0
1620660590000|2021-05-10 15:29:50|24390.79|24390.79|24396.88|24396.88|24402.95|24402.95|24390.79|24390.79|0
1620717300000|2021-05-11 07:15:00|23973.3|23973.3|23971.7|23971.7|23980.23|23980.23|23969.04|23969.04|0
1620717310000|2021-05-11 07:15:10|23975.6|23975.6|23974.46|23974.46|23975.6|23975.6|23974.3|23974.3|0
1620717320000|2021-05-11 07:15:20|23970.19|23970.19|23962.21|23962.21|23970.19|23970.19|23962.21|23962.21|0
1620717330000|2021-05-11 07:15:30|23954.4|23954.4|23954.4|23954.4|23954.4|23954.4|23954.4|23954.4|0
1620717340000|2021-05-11 07:15:40|23950.13|23950.13|23953.93|23953.93|23953.93|23953.93|23946.34|23946.34|0
1620717350000|2021-05-11 07:15:50|23963.03|23963.03|23972.87|23972.87|23972.87|23972.87|23963.03|23963.03|0
1620717360000|2021-05-11 07:16:00|23964.33|23964.33|23964.33|23964.33|23964.33|23964.33|23955.8|23955.8|0
1620717370000|2021-05-11 07:16:10|23968.6|23968.6|23979.96|23979.96|23979.96|23979.96|23968.6|23968.6|0
1620717380000|2021-05-11 07:16:20|23981.42|23981.42|23979.65|23979.65|23981.42|23981.42|23979.65|23979.65|0
1620717410000|2021-05-11 07:16:50|23983.91|23983.91|23983.91|23983.91|23983.91|23983.91|23983.91|23983.91|0
1620717420000|2021-05-11 07:17:00|23988.18|23988.18|23998.82|23998.82|23998.82|23998.82|23988.18|23988.18|0
1620717430000|2021-05-11 07:17:10|23999.71|23999.71|23999.71|23999.71|23999.71|23999.71|23999.71|23999.71|0
1620717440000|2021-05-11 07:17:20|24003.98|24003.98|24006.89|24006.89|24006.89|24006.89|24003.98|24003.98|0
1620717450000|2021-05-11 07:17:30|24002.63|24002.63|24002.63|24002.63|24002.63|24002.63|24002.63|24002.63|0
1620717460000|2021-05-11 07:17:40|23998.36|23998.36|24002.63|24002.63|24002.63|24002.63|23998.36|23998.36|0
1620717470000|2021-05-11 07:17:50|23994.09|23994.09|23994.09|23994.09|23994.09|23994.09|23994.09|23994.09|0
1620717490000|2021-05-11 07:18:10|23989.83|23989.83|23989.83|23989.83|23989.83|23989.83|23989.83|23989.83|0
1620717510000|2021-05-11 07:18:30|23992.43|23992.43|23992.43|23992.43|23992.43|23992.43|23992.43|23992.43|0
1620717520000|2021-05-11 07:18:40|23998.64|23998.64|23988.33|23988.33|23998.64|23998.64|23988.33|23988.33|0
1620717530000|2021-05-11 07:18:50|23979.8|23979.8|23979.8|23979.8|23979.8|23979.8|23979.8|23979.8|0
1620717540000|2021-05-11 07:19:00|23986.31|23986.31|23987.61|23987.61|23987.61|23987.61|23986.31|23986.31|0
1620717550000|2021-05-11 07:19:10|23991.87|23991.87|23992.76|23992.76|23992.76|23992.76|23991.87|23991.87|0
1620717560000|2021-05-11 07:19:20|23996.66|23996.66|24016|24016|24016|24016|23996.66|23996.66|0
1620717570000|2021-05-11 07:19:30|24011.74|24011.74|24011.74|24011.74|24011.74|24011.74|24003.2|24003.2|0
1620717580000|2021-05-11 07:19:40|24018.83|24018.83|24042.52|24042.52|24042.52|24042.52|24018.83|24018.83|0
1620717590000|2021-05-11 07:19:50|24045.43|24045.43|24049.7|24049.7|24049.7|24049.7|24045.43|24045.43|0
1620717600000|2021-05-11 07:20:00|24054.25|24054.25|24054.25|24054.25|24054.25|24054.25|24054.25|24054.25|0
1620717610000|2021-05-11 07:20:10|24049.98|24049.98|24049.23|24049.23|24049.98|24049.98|24049.23|24049.23|0
1620717620000|2021-05-11 07:20:20|24057.76|24057.76|24053.49|24053.49|24057.76|24057.76|24053.49|24053.49|0
1620717630000|2021-05-11 07:20:30|24049.23|24049.23|24049.23|24049.23|24049.23|24049.23|24049.23|24049.23|0
1620717640000|2021-05-11 07:20:40|24056.09|24056.09|24063.18|24063.18|24063.18|24063.18|24054.32|24054.32|0
1620717650000|2021-05-11 07:20:50|24065.78|24065.78|24065.78|24065.78|24065.78|24065.78|24065.78|24065.78|0
1620717660000|2021-05-11 07:21:00|24057.25|24057.25|24055.47|24055.47|24057.25|24057.25|24055.47|24055.47|0
1620717670000|2021-05-11 07:21:10|24056.77|24056.77|24056.77|24056.77|24056.77|24056.77|24056.77|24056.77|0
1620717700000|2021-05-11 07:21:40|24043.98|24043.98|24043.03|24043.03|24046.58|24046.58|24043.03|24043.03|0
1620717710000|2021-05-11 07:21:50|24038.59|24038.59|24041.19|24041.19|24041.19|24041.19|24038.59|24038.59|0
1620717720000|2021-05-11 07:22:00|24045.1|24045.1|24042.49|24042.49|24045.1|24045.1|24042.49|24042.49|0
1620717740000|2021-05-11 07:22:20|24041.19|24041.19|24042.08|24042.08|24042.08|24042.08|24041.19|24041.19|0
1620717760000|2021-05-11 07:22:40|24035.87|24035.87|24035.87|24035.87|24035.87|24035.87|24035.87|24035.87|0
1620717770000|2021-05-11 07:22:50|24032.08|24032.08|24019.28|24019.28|24032.08|24032.08|24019.28|24019.28|0
1620717780000|2021-05-11 07:23:00|24016.68|24016.68|24016.68|24016.68|24016.68|24016.68|24016.68|24016.68|0
1620717790000|2021-05-11 07:23:10|24018.95|24018.95|24011.14|24011.14|24018.95|24018.95|24011.14|24011.14|0
1620717820000|2021-05-11 07:23:40|23985.54|23985.54|23984.66|23984.66|23985.54|23985.54|23984.66|23984.66|0
1620717840000|2021-05-11 07:24:00|23988.92|23988.92|23984.66|23984.66|23988.92|23988.92|23984.66|23984.66|0
1620717860000|2021-05-11 07:24:20|23988.92|23988.92|23997.45|23997.45|23997.45|23997.45|23988.92|23988.92|0
1620717870000|2021-05-11 07:24:30|24001.72|24001.72|24001.72|24001.72|24001.72|24001.72|24001.72|24001.72|0
1620717890000|2021-05-11 07:24:50|24005.99|24005.99|23992.81|23992.81|24005.99|24005.99|23992.81|23992.81|0
1620717910000|2021-05-11 07:25:10|23984.28|23984.28|23987.31|23987.31|23987.31|23987.31|23984.28|23984.28|0
1620717920000|2021-05-11 07:25:20|23984.4|23984.4|23984.4|23984.4|23984.4|23984.4|23984.4|23984.4|0
1620717930000|2021-05-11 07:25:30|23988.66|23988.66|23993.87|23993.87|23995.17|23995.17|23988.66|23988.66|0
1620717940000|2021-05-11 07:25:40|23989.6|23989.6|23979.61|23979.61|23989.6|23989.6|23979.61|23979.61|0
1620717960000|2021-05-11 07:26:00|23980.91|23980.91|23978.31|23978.31|23980.91|23980.91|23978.31|23978.31|0
1620717980000|2021-05-11 07:26:20|23979.77|23979.77|23979.77|23979.77|23984.03|23984.03|23979.77|23979.77|0
1620717990000|2021-05-11 07:26:30|23984.97|23984.97|23984.97|23984.97|23986.27|23986.27|23984.97|23984.97|0
1620718000000|2021-05-11 07:26:40|23989.24|23989.24|23985.69|23985.69|23989.24|23989.24|23985.69|23985.69|0
1620718010000|2021-05-11 07:26:50|23988.29|23988.29|23990.95|23990.95|23990.95|23990.95|23988.29|23988.29|0
1620718020000|2021-05-11 07:27:00|23988.35|23988.35|23984.45|23984.45|23989.65|23989.65|23984.45|23984.45|0
1620718030000|2021-05-11 07:27:10|23983.15|23983.15|23982.92|23982.92|23991.68|23991.68|23980.31|23980.31|0
1620718090000|2021-05-11 07:28:10|23978.65|23978.65|23978.65|23978.65|23978.65|23978.65|23978.65|23978.65|0
1620718100000|2021-05-11 07:28:20|23982.92|23982.92|23982.92|23982.92|23982.92|23982.92|23982.92|23982.92|0
1620718110000|2021-05-11 07:28:30|23985.52|23985.52|23986.82|23986.82|23986.82|23986.82|23985.52|23985.52|0
1620718140000|2021-05-11 07:29:00|23991.08|23991.08|23986.82|23986.82|23991.08|23991.08|23986.82|23986.82|0
1620718160000|2021-05-11 07:29:20|23989.89|23989.89|23990.78|23990.78|23990.78|23990.78|23989.89|23989.89|0
1620718170000|2021-05-11 07:29:30|23988.18|23988.18|23988.18|23988.18|23988.18|23988.18|23988.18|23988.18|0
1620718180000|2021-05-11 07:29:40|23992.45|23992.45|23992.45|23992.45|23992.45|23992.45|23992.45|23992.45|0
1620718190000|2021-05-11 07:29:50|23993.33|23993.33|23993.33|23993.33|23993.33|23993.33|23993.33|23993.33|0
1620718200000|2021-05-11 07:30:00|23989.07|23989.07|23989.07|23989.07|23989.07|23989.07|23989.07|23989.07|0
1620718210000|2021-05-11 07:30:10|23990.52|23990.52|23990.52|23990.52|23990.52|23990.52|23990.52|23990.52|0
1620718220000|2021-05-11 07:30:20|23991.28|23991.28|23991.28|23991.28|23991.28|23991.28|23991.28|23991.28|0
1620718230000|2021-05-11 07:30:30|23989.98|23989.98|23988.68|23988.68|23989.98|23989.98|23988.68|23988.68|0
1620718250000|2021-05-11 07:30:50|23986.08|23986.08|23986.08|23986.08|23986.08|23986.08|23986.08|23986.08|0
1620718260000|2021-05-11 07:31:00|23977.55|23977.55|23975.88|23975.88|23980.15|23980.15|23975.88|23975.88|0
1620718270000|2021-05-11 07:31:10|23979.43|23979.43|23976.83|23976.83|23979.43|23979.43|23976.83|23976.83|0
1620718280000|2021-05-11 07:31:20|23975.06|23975.06|23975.06|23975.06|23975.06|23975.06|23975.06|23975.06|0
1620718300000|2021-05-11 07:31:40|23969.73|23969.73|23961.2|23961.2|23969.73|23969.73|23961.2|23961.2|0
1620718310000|2021-05-11 07:31:50|23956.93|23956.93|23969.02|23969.02|23969.02|23969.02|23956.93|23956.93|0
1620718320000|2021-05-11 07:32:00|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|0
1620718340000|2021-05-11 07:32:20|23969.02|23969.02|23969.02|23969.02|23969.02|23969.02|23969.02|23969.02|0
1620718350000|2021-05-11 07:32:30|23973.28|23973.28|23977.55|23977.55|23977.55|23977.55|23973.28|23973.28|0
1620718360000|2021-05-11 07:32:40|23979.06|23979.06|23984.09|23984.09|23984.09|23984.09|23979.06|23979.06|0
1620718370000|2021-05-11 07:32:50|23985.39|23985.39|23981.12|23981.12|23985.39|23985.39|23981.12|23981.12|0
1620718390000|2021-05-11 07:33:10|23978.52|23978.52|23975.92|23975.92|23978.52|23978.52|23975.92|23975.92|0
1620718410000|2021-05-11 07:33:30|23980.19|23980.19|23977.58|23977.58|23980.19|23980.19|23977.58|23977.58|0
1620718420000|2021-05-11 07:33:40|23978.89|23978.89|23978.89|23978.89|23978.89|23978.89|23978.89|23978.89|0
1620718430000|2021-05-11 07:33:50|23980.66|23980.66|23982.43|23982.43|23982.43|23982.43|23980.66|23980.66|0
1620718440000|2021-05-11 07:34:00|23986.7|23986.7|23986.7|23986.7|23986.7|23986.7|23986.7|23986.7|0
1620718460000|2021-05-11 07:34:20|23989.36|23989.36|23989.36|23989.36|23989.36|23989.36|23989.36|23989.36|0
1620718480000|2021-05-11 07:34:40|23980.83|23980.83|23985.1|23985.1|23985.1|23985.1|23980.83|23980.83|0
1620718490000|2021-05-11 07:34:50|23983.32|23983.32|23983.32|23983.32|23983.32|23983.32|23983.32|23983.32|0
1620718500000|2021-05-11 07:35:00|23977.5|23977.5|23977.5|23977.5|23977.5|23977.5|23977.5|23977.5|0
1620718510000|2021-05-11 07:35:10|23973.23|23973.23|23973.23|23973.23|23973.23|23973.23|23973.23|23973.23|0
1620718520000|2021-05-11 07:35:20|23968.96|23968.96|23968.96|23968.96|23968.96|23968.96|23968.96|23968.96|0
1620718530000|2021-05-11 07:35:30|23973.23|23973.23|23973.23|23973.23|23973.23|23973.23|23973.23|23973.23|0
1620718560000|2021-05-11 07:36:00|23974.53|23974.53|23975.83|23975.83|23975.83|23975.83|23974.53|23974.53|0
1620718570000|2021-05-11 07:36:10|23979.62|23979.62|23979.62|23979.62|23979.62|23979.62|23979.62|23979.62|0
1620718590000|2021-05-11 07:36:30|23983.89|23983.89|23996.69|23996.69|23996.69|23996.69|23983.89|23983.89|0
1620718600000|2021-05-11 07:36:40|24000.95|24000.95|24000.95|24000.95|24000.95|24000.95|24000.95|24000.95|0
1620718610000|2021-05-11 07:36:50|23999.5|23999.5|23999.5|23999.5|23999.5|23999.5|23999.5|23999.5|0
1620718620000|2021-05-11 07:37:00|24003.29|24003.29|24003.29|24003.29|24003.29|24003.29|24003.29|24003.29|0
1620718630000|2021-05-11 07:37:10|24007.55|24007.55|24007.55|24007.55|24007.55|24007.55|24007.55|24007.55|0
1620718670000|2021-05-11 07:37:50|24011.99|24011.99|24011.99|24011.99|24011.99|24011.99|24011.99|24011.99|0
1620718680000|2021-05-11 07:38:00|24007.73|24007.73|24007.73|24007.73|24007.73|24007.73|24007.73|24007.73|0
1620718690000|2021-05-11 07:38:10|24004.81|24004.81|24004.81|24004.81|24004.81|24004.81|24004.81|24004.81|0
1620718710000|2021-05-11 07:38:30|24009.08|24009.08|24009.08|24009.08|24009.08|24009.08|24009.08|24009.08|0
1620718720000|2021-05-11 07:38:40|24013.34|24013.34|24020.21|24020.21|24020.21|24020.21|24013.34|24013.34|0
1620718740000|2021-05-11 07:39:00|24024.48|24024.48|24023.02|24023.02|24024.48|24024.48|24023.02|24023.02|0
1620718750000|2021-05-11 07:39:10|24023.91|24023.91|24024.06|24024.06|24024.06|24024.06|24022.61|24022.61|0
1620718760000|2021-05-11 07:39:20|24019.8|24019.8|24015.53|24015.53|24019.8|24019.8|24015.53|24015.53|0
1620718780000|2021-05-11 07:39:40|24019.8|24019.8|24024.06|24024.06|24024.06|24024.06|24019.8|24019.8|0
1620718790000|2021-05-11 07:39:50|24028.33|24028.33|24028.33|24028.33|24028.33|24028.33|24028.33|24028.33|0
1620718800000|2021-05-11 07:40:00|24030.93|24030.93|24033.53|24033.53|24033.53|24033.53|24030.93|24030.93|0
1620718810000|2021-05-11 07:40:10|24029.27|24029.27|24032.18|24032.18|24032.18|24032.18|24029.27|24029.27|0
1620718850000|2021-05-11 07:40:50|24027.91|24027.91|24027.91|24027.91|24027.91|24027.91|24027.91|24027.91|0
1620718890000|2021-05-11 07:41:30|24030.52|24030.52|24030.52|24030.52|24030.52|24030.52|24030.52|24030.52|0
1620718900000|2021-05-11 07:41:40|24029.21|24029.21|24024.01|24024.01|24029.21|24029.21|24024.01|24024.01|0
1620718940000|2021-05-11 07:42:20|24023.12|24023.12|24008.81|24008.81|24023.12|24023.12|24008.81|24008.81|0
1620719040000|2021-05-11 07:44:00|24004.54|24004.54|24004.54|24004.54|24004.54|24004.54|24004.54|24004.54|0
1620719060000|2021-05-11 07:44:20|24005.84|24005.84|24004.96|24004.96|24005.84|24005.84|24000.69|24000.69|0
1620719100000|2021-05-11 07:45:00|24002.3|24002.3|24002.3|24002.3|24002.3|24002.3|24002.3|24002.3|0
1620719110000|2021-05-11 07:45:10|24001.54|24001.54|24001.54|24001.54|24001.54|24001.54|24001.54|24001.54|0
1620719120000|2021-05-11 07:45:20|24004.14|24004.14|24004.14|24004.14|24004.14|24004.14|24004.14|24004.14|0
1620719130000|2021-05-11 07:45:30|24008.57|24008.57|24000.04|24000.04|24008.57|24008.57|24000.04|24000.04|0
1620719170000|2021-05-11 07:46:10|24002.7|24002.7|24002.7|24002.7|24002.7|24002.7|24002.7|24002.7|0
1620719220000|2021-05-11 07:47:00|23998.44|23998.44|23998.44|23998.44|23998.44|23998.44|23998.44|23998.44|0
1620719260000|2021-05-11 07:47:40|23994.17|23994.17|23989.91|23989.91|23994.17|23994.17|23989.91|23989.91|0
1620719270000|2021-05-11 07:47:50|23981.38|23981.38|23981.38|23981.38|23981.38|23981.38|23981.38|23981.38|0
1620719280000|2021-05-11 07:48:00|23977.11|23977.11|23967.52|23967.52|23977.11|23977.11|23958.99|23958.99|0
1620719290000|2021-05-11 07:48:10|23962.97|23962.97|23960.06|23960.06|23971.5|23971.5|23955.79|23955.79|0
1620719300000|2021-05-11 07:48:20|23963.09|23963.09|23963.09|23963.09|23963.09|23963.09|23963.09|23963.09|0
1620719320000|2021-05-11 07:48:40|23980.15|23980.15|23971.62|23971.62|23980.15|23980.15|23971.62|23971.62|0
1620719330000|2021-05-11 07:48:50|23975.89|23975.89|23975.89|23975.89|23975.89|23975.89|23975.89|23975.89|0
1620719350000|2021-05-11 07:49:10|23978.8|23978.8|23978.8|23978.8|23978.8|23978.8|23978.8|23978.8|0
1620719360000|2021-05-11 07:49:20|23983.07|23983.07|23983.07|23983.07|23983.07|23983.07|23983.07|23983.07|0
1620719400000|2021-05-11 07:50:00|23987.33|23987.33|23987.33|23987.33|23987.33|23987.33|23987.33|23987.33|0
1620719410000|2021-05-11 07:50:10|23991.6|23991.6|23991.6|23991.6|23991.6|23991.6|23991.6|23991.6|0
1620719420000|2021-05-11 07:50:20|23995.15|23995.15|23998.11|23998.11|23998.11|23998.11|23993.85|23993.85|0
1620719430000|2021-05-11 07:50:30|24002.01|24002.01|24002.01|24002.01|24002.01|24002.01|24002.01|24002.01|0
1620719460000|2021-05-11 07:51:00|24006.45|24006.45|24005.69|24005.69|24006.45|24006.45|24005.69|24005.69|0
1620719470000|2021-05-11 07:51:10|24007.15|24007.15|24007.15|24007.15|24007.15|24007.15|24007.15|24007.15|0
1620719480000|2021-05-11 07:51:20|24009.75|24009.75|24009.75|24009.75|24009.75|24009.75|24009.75|24009.75|0
1620719490000|2021-05-11 07:51:30|24018.28|24018.28|24023.61|24023.61|24023.61|24023.61|24018.28|24018.28|0
1620719500000|2021-05-11 07:51:40|24024.49|24024.49|24024.49|24024.49|24024.49|24024.49|24024.49|24024.49|0
1620719520000|2021-05-11 07:52:00|24025.38|24025.38|24025.38|24025.38|24025.38|24025.38|24025.38|24025.38|0
1620719530000|2021-05-11 07:52:10|24024.49|24024.49|24024.49|24024.49|24024.49|24024.49|24024.49|24024.49|0
1620719560000|2021-05-11 07:52:40|24026.01|24026.01|24013.21|24013.21|24026.01|24026.01|24013.21|24013.21|0
1620719570000|2021-05-11 07:52:50|24008.95|24008.95|24005.91|24005.91|24008.95|24008.95|24005.91|24005.91|0
1620719580000|2021-05-11 07:53:00|24004.61|24004.61|24008.88|24008.88|24008.88|24008.88|24004.61|24004.61|0
1620719590000|2021-05-11 07:53:10|24000.35|24000.35|24000.35|24000.35|24000.35|24000.35|24000.35|24000.35|0
1620719600000|2021-05-11 07:53:20|24003.9|24003.9|24005.56|24005.56|24005.56|24005.56|24001.29|24001.29|0
1620719650000|2021-05-11 07:54:10|24008.16|24008.16|24008.16|24008.16|24008.16|24008.16|24008.16|24008.16|0
1620719660000|2021-05-11 07:54:20|23995.36|23995.36|23978.3|23978.3|23995.36|23995.36|23978.3|23978.3|0
1620719680000|2021-05-11 07:54:40|23991.1|23991.1|23995.36|23995.36|23995.36|23995.36|23991.1|23991.1|0
1620719690000|2021-05-11 07:54:50|24003.9|24003.9|23991.1|23991.1|24003.9|24003.9|23978.3|23978.3|0
1620719700000|2021-05-11 07:55:00|23995.36|23995.36|23999.63|23999.63|23999.63|23999.63|23995.36|23995.36|0
1620719710000|2021-05-11 07:55:10|23982.57|23982.57|23974.03|23974.03|23982.57|23982.57|23974.03|23974.03|0
1620719740000|2021-05-11 07:55:40|23991.1|23991.1|23991.1|23991.1|23991.1|23991.1|23982.57|23982.57|0
1620719750000|2021-05-11 07:55:50|23995.36|23995.36|23998.03|23998.03|23998.03|23998.03|23995.36|23995.36|0
1620719760000|2021-05-11 07:56:00|24006.56|24006.56|24007.44|24007.44|24007.44|24007.44|24006.56|24006.56|0
1620719800000|2021-05-11 07:56:40|24008.96|24008.96|24019.05|24019.05|24019.05|24019.05|24008.96|24008.96|0
1620719850000|2021-05-11 07:57:30|24010.52|24010.52|24014.79|24014.79|24014.79|24014.79|24010.52|24010.52|0
1620719880000|2021-05-11 07:58:00|24023.32|24023.32|24023.32|24023.32|24023.32|24023.32|24023.32|24023.32|0
1620719920000|2021-05-11 07:58:40|24044.65|24044.65|24044.65|24044.65|24044.65|24044.65|24044.65|24044.65|0
1620719980000|2021-05-11 07:59:40|24051.75|24051.75|24055.3|24055.3|24055.3|24055.3|24051.75|24051.75|0
1620719990000|2021-05-11 07:59:50|24057.57|24057.57|24057.57|24057.57|24057.57|24057.57|24057.57|24057.57|0
1620720000000|2021-05-11 08:00:00|24056.81|24056.81|24052.55|24052.55|24056.81|24056.81|24052.55|24052.55|0
1620720010000|2021-05-11 08:00:10|24048.28|24048.28|24048.28|24048.28|24048.28|24048.28|24048.28|24048.28|0
1620720030000|2021-05-11 08:00:30|24056.81|24056.81|24065.35|24065.35|24065.35|24065.35|24056.81|24056.81|0
1620720060000|2021-05-11 08:01:00|24066.65|24066.65|24071.85|24071.85|24071.85|24071.85|24066.65|24066.65|0
1620720080000|2021-05-11 08:01:20|24063.32|24063.32|24054.79|24054.79|24063.32|24063.32|24054.79|24054.79|0
1620720100000|2021-05-11 08:01:40|24059.16|24059.16|24059.16|24059.16|24059.16|24059.16|24059.16|24059.16|0
1620720110000|2021-05-11 08:01:50|24053.95|24053.95|24057.86|24057.86|24057.86|24057.86|24053.95|24053.95|0
1620720130000|2021-05-11 08:02:10|24061.65|24061.65|24078.71|24078.71|24078.71|24078.71|24061.65|24061.65|0
1620720140000|2021-05-11 08:02:20|24074.45|24074.45|24075.75|24075.75|24075.75|24075.75|24074.45|24074.45|0
1620720150000|2021-05-11 08:02:30|24067.76|24067.76|24076.29|24076.29|24076.29|24076.29|24067.76|24067.76|0
1620720160000|2021-05-11 08:02:40|24072.03|24072.03|24072.03|24072.03|24072.03|24072.03|24072.03|24072.03|0
1620720180000|2021-05-11 08:03:00|24073.8|24073.8|24073.8|24073.8|24073.8|24073.8|24073.8|24073.8|0
1620720240000|2021-05-11 08:04:00|24069.54|24069.54|24069.54|24069.54|24069.54|24069.54|24069.54|24069.54|0
1620720260000|2021-05-11 08:04:20|24061.72|24061.72|24056.52|24056.52|24061.72|24061.72|24056.52|24056.52|0
1620720270000|2021-05-11 08:04:30|24053.6|24053.6|24053.6|24053.6|24053.6|24053.6|24053.6|24053.6|0
1620720280000|2021-05-11 08:04:40|24051.83|24051.83|24051.83|24051.83|24051.83|24051.83|24051.83|24051.83|0
1620720290000|2021-05-11 08:04:50|24056.1|24056.1|24045.48|24045.48|24056.1|24056.1|24045.48|24045.48|0
1620720310000|2021-05-11 08:05:10|24044.59|24044.59|24044.59|24044.59|24044.59|24044.59|24044.59|24044.59|0
1620720320000|2021-05-11 08:05:20|24046.36|24046.36|24046.36|24046.36|24046.36|24046.36|24046.36|24046.36|0
1620720330000|2021-05-11 08:05:30|24050.63|24050.63|24050.63|24050.63|24050.63|24050.63|24050.63|24050.63|0
1620720360000|2021-05-11 08:06:00|24054.89|24054.89|24054.89|24054.89|24054.89|24054.89|24054.89|24054.89|0
1620720370000|2021-05-11 08:06:10|24060.59|24060.59|24062.11|24062.11|24062.11|24062.11|24060.59|24060.59|0
1620720400000|2021-05-11 08:06:40|24066.37|24066.37|24066.37|24066.37|24066.37|24066.37|24066.37|24066.37|0
1620720450000|2021-05-11 08:07:30|24074.91|24074.91|24070.64|24070.64|24074.91|24074.91|24070.64|24070.64|0
1620720470000|2021-05-11 08:07:50|24066.37|24066.37|24066.37|24066.37|24066.37|24066.37|24066.37|24066.37|0
1620720480000|2021-05-11 08:08:00|24070.64|24070.64|24070.64|24070.64|24070.64|24070.64|24070.64|24070.64|0
1620720500000|2021-05-11 08:08:20|24075.08|24075.08|24075.08|24075.08|24075.08|24075.08|24075.08|24075.08|0
1620720550000|2021-05-11 08:09:10|24079.34|24079.34|24070.81|24070.81|24079.34|24079.34|24070.81|24070.81|0
1620720560000|2021-05-11 08:09:20|24079.34|24079.34|24079.34|24079.34|24079.34|24079.34|24079.34|24079.34|0
1620720570000|2021-05-11 08:09:30|24081.62|24081.62|24081.62|24081.62|24081.62|24081.62|24081.62|24081.62|0
1620720580000|2021-05-11 08:09:40|24088.85|24088.85|24089.26|24089.26|24090.15|24090.15|24088.85|24088.85|0
1620720620000|2021-05-11 08:10:20|24085|24085|24080.73|24080.73|24085|24085|24080.73|24080.73|0
1620720630000|2021-05-11 08:10:30|24081.62|24081.62|24081.62|24081.62|24081.62|24081.62|24081.62|24081.62|0
1620720640000|2021-05-11 08:10:40|24085.17|24085.17|24080.73|24080.73|24085.17|24085.17|24080.73|24080.73|0
1620720650000|2021-05-11 08:10:50|24085|24085|24080.73|24080.73|24085|24085|24080.73|24080.73|0
1620720660000|2021-05-11 08:11:00|24082.03|24082.03|24082.03|24082.03|24082.03|24082.03|24082.03|24082.03|0
1620720680000|2021-05-11 08:11:20|24083.81|24083.81|24083.81|24083.81|24083.81|24083.81|24083.81|24083.81|0
1620720690000|2021-05-11 08:11:30|24082.35|24082.35|24082.35|24082.35|24082.35|24082.35|24082.35|24082.35|0
1620720810000|2021-05-11 08:13:30|24086.61|24086.61|24086.61|24086.61|24086.61|24086.61|24086.61|24086.61|0
1620720830000|2021-05-11 08:13:50|24099.41|24099.41|24099.41|24099.41|24099.41|24099.41|24099.41|24099.41|0
1620720850000|2021-05-11 08:14:10|24095.15|24095.15|24086.61|24086.61|24095.15|24095.15|24086.61|24086.61|0
1620720860000|2021-05-11 08:14:20|24090.88|24090.88|24090.88|24090.88|24090.88|24090.88|24090.88|24090.88|0
1620720890000|2021-05-11 08:14:50|24089.11|24089.11|24089.11|24089.11|24089.11|24089.11|24089.11|24089.11|0
1620720900000|2021-05-11 08:15:00|24097.64|24097.64|24097.64|24097.64|24097.64|24097.64|24097.64|24097.64|0
1620720910000|2021-05-11 08:15:10|24096.34|24096.34|24100.6|24100.6|24100.6|24100.6|24096.34|24096.34|0
1620720920000|2021-05-11 08:15:20|24096.34|24096.34|24096.34|24096.34|24096.34|24096.34|24096.34|24096.34|0
1620720930000|2021-05-11 08:15:30|24092.07|24092.07|24092.07|24092.07|24092.07|24092.07|24092.07|24092.07|0
1620720940000|2021-05-11 08:15:40|24091.18|24091.18|24088.27|24088.27|24091.18|24091.18|24084|24084|0
1620720970000|2021-05-11 08:16:10|24096.8|24096.8|24096.8|24096.8|24096.8|24096.8|24096.8|24096.8|0
1620720980000|2021-05-11 08:16:20|24095.5|24095.5|24090.3|24090.3|24095.5|24095.5|24090.3|24090.3|0
1620721000000|2021-05-11 08:16:40|24086.03|24086.03|24086.92|24086.92|24086.92|24086.92|24086.03|24086.03|0
1620721010000|2021-05-11 08:16:50|24082.65|24082.65|24081.77|24081.77|24082.65|24082.65|24081.77|24081.77|0
1620721030000|2021-05-11 08:17:10|24075.7|24075.7|24080.51|24080.51|24080.51|24080.51|24075.7|24075.7|0
1620721080000|2021-05-11 08:18:00|24071.97|24071.97|24076.24|24076.24|24076.24|24076.24|24071.97|24071.97|0
1620721090000|2021-05-11 08:18:10|24071.97|24071.97|24054.91|24054.91|24071.97|24071.97|24054.91|24054.91|0
1620721100000|2021-05-11 08:18:20|24059.18|24059.18|24059.18|24059.18|24059.18|24059.18|24059.18|24059.18|0
1620721110000|2021-05-11 08:18:30|24063.44|24063.44|24063.44|24063.44|24063.44|24063.44|24063.44|24063.44|0
1620721150000|2021-05-11 08:19:10|24071.97|24071.97|24076.24|24076.24|24076.24|24076.24|24071.97|24071.97|0
1620721180000|2021-05-11 08:19:40|24073.33|24073.33|24071.87|24071.87|24073.33|24073.33|24071.87|24071.87|0
1620721200000|2021-05-11 08:20:00|24072.63|24072.63|24074.15|24074.15|24074.15|24074.15|24072.63|24072.63|0
1620721210000|2021-05-11 08:20:10|24078.41|24078.41|24078.41|24078.41|24078.41|24078.41|24078.41|24078.41|0
1620721240000|2021-05-11 08:20:40|24079.71|24079.71|24088.24|24088.24|24088.24|24088.24|24079.71|24079.71|0
1620721250000|2021-05-11 08:20:50|24091.79|24091.79|24091.79|24091.79|24091.79|24091.79|24091.79|24091.79|0
1620721270000|2021-05-11 08:21:10|24093.57|24093.57|24093.57|24093.57|24093.57|24093.57|24093.57|24093.57|0
1620721280000|2021-05-11 08:21:20|24096.23|24096.23|24109.61|24109.61|24109.61|24109.61|24096.23|24096.23|0
1620721310000|2021-05-11 08:21:50|24106.7|24106.7|24098.17|24098.17|24106.7|24106.7|24098.17|24098.17|0
1620721420000|2021-05-11 08:23:40|24096.71|24096.71|24096.71|24096.71|24096.71|24096.71|24096.71|24096.71|0
1620721440000|2021-05-11 08:24:00|24098.17|24098.17|24098.17|24098.17|24098.17|24098.17|24098.17|24098.17|0
1620721470000|2021-05-11 08:24:30|24097.28|24097.28|24097.28|24097.28|24097.28|24097.28|24097.28|24097.28|0
1620721490000|2021-05-11 08:24:50|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|0
1620721510000|2021-05-11 08:25:10|24087.86|24087.86|24087.86|24087.86|24087.86|24087.86|24087.86|24087.86|0
1620721540000|2021-05-11 08:25:40|24086.97|24086.97|24086.09|24086.09|24086.97|24086.97|24086.09|24086.09|0
1620721560000|2021-05-11 08:26:00|24083.48|24083.48|24083.48|24083.48|24083.48|24083.48|24083.48|24083.48|0
1620721570000|2021-05-11 08:26:10|24086.15|24086.15|24086.15|24086.15|24086.15|24086.15|24086.15|24086.15|0
1620721600000|2021-05-11 08:26:40|24090.41|24090.41|24090.41|24090.41|24090.41|24090.41|24090.41|24090.41|0
1620721620000|2021-05-11 08:27:00|24093.07|24093.07|24093.07|24093.07|24093.07|24093.07|24093.07|24093.07|0
1620721680000|2021-05-11 08:28:00|24093.83|24093.83|24103.8|24103.8|24103.8|24103.8|24093.83|24093.83|0
1620721690000|2021-05-11 08:28:10|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|0
1620721710000|2021-05-11 08:28:30|24119.41|24119.41|24119.41|24119.41|24119.41|24119.41|24119.41|24119.41|0
1620721720000|2021-05-11 08:28:40|24124.73|24124.73|24124.73|24124.73|24124.73|24124.73|24124.73|24124.73|0
1620721730000|2021-05-11 08:28:50|24121.82|24121.82|24121.82|24121.82|24121.82|24121.82|24121.82|24121.82|0
1620721790000|2021-05-11 08:29:50|24120.05|24120.05|24120.05|24120.05|24120.05|24120.05|24120.05|24120.05|0
1620721800000|2021-05-11 08:30:00|24114.74|24114.74|24114.74|24114.74|24114.74|24114.74|24114.74|24114.74|0
1620721810000|2021-05-11 08:30:10|24113.85|24113.85|24105.32|24105.32|24113.85|24113.85|24105.32|24105.32|0
1620721820000|2021-05-11 08:30:20|24102.72|24102.72|24118|24118|24119.78|24119.78|24102.72|24102.72|0
1620721900000|2021-05-11 08:31:40|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|24115.19|24115.19|0
1620721910000|2021-05-11 08:31:50|24118|24118|24118|24118|24118|24118|24118|24118|0
1620721920000|2021-05-11 08:32:00|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|0
1620721930000|2021-05-11 08:32:10|24123.9|24123.9|24134.2|24134.2|24134.2|24134.2|24123.9|24123.9|0
1620721950000|2021-05-11 08:32:30|24133.32|24133.32|24133.32|24133.32|24133.32|24133.32|24133.32|24133.32|0
1620721960000|2021-05-11 08:32:40|24131.54|24131.54|24131.54|24131.54|24131.54|24131.54|24131.54|24131.54|0
1620721970000|2021-05-11 08:32:50|24127.28|24127.28|24127.28|24127.28|24127.28|24127.28|24127.28|24127.28|0
1620722010000|2021-05-11 08:33:30|24123.01|24123.01|24123.01|24123.01|24123.01|24123.01|24123.01|24123.01|0
1620722030000|2021-05-11 08:33:50|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|24119.46|0
1620722060000|2021-05-11 08:34:20|24115.19|24115.19|24114.31|24114.31|24115.19|24115.19|24114.31|24114.31|0
1620722070000|2021-05-11 08:34:30|24110.41|24110.41|24115.97|24115.97|24115.97|24115.97|24110.41|24110.41|0
1620722120000|2021-05-11 08:35:20|24115.08|24115.08|24115.08|24115.08|24115.08|24115.08|24115.08|24115.08|0
1620722130000|2021-05-11 08:35:30|24113.31|24113.31|24113.31|24113.31|24113.31|24113.31|24113.31|24113.31|0
1620722180000|2021-05-11 08:36:20|24117.58|24117.58|24120.18|24120.18|24120.18|24120.18|24117.58|24117.58|0
1620722200000|2021-05-11 08:36:40|24117.52|24117.52|24118.4|24118.4|24119.29|24119.29|24117.52|24117.52|0
1620722220000|2021-05-11 08:37:00|24117.52|24117.52|24126.05|24126.05|24126.05|24126.05|24117.52|24117.52|0
1620722230000|2021-05-11 08:37:10|24126.81|24126.81|24129.84|24129.84|24129.84|24129.84|24126.81|24126.81|0
1620722250000|2021-05-11 08:37:30|24132.5|24132.5|24133.39|24133.39|24133.39|24133.39|24132.5|24132.5|0
1620722260000|2021-05-11 08:37:40|24138.59|24138.59|24138.59|24138.59|24138.59|24138.59|24138.59|24138.59|0
1620722270000|2021-05-11 08:37:50|24134.33|24134.33|24134.33|24134.33|24134.33|24134.33|24134.33|24134.33|0
1620722290000|2021-05-11 08:38:10|24138.59|24138.59|24138.59|24138.59|24138.59|24138.59|24138.59|24138.59|0
1620722310000|2021-05-11 08:38:30|24130.06|24130.06|24142.86|24142.86|24142.86|24142.86|24130.06|24130.06|0
1620722320000|2021-05-11 08:38:40|24142.1|24142.1|24144.38|24144.38|24144.38|24144.38|24142.1|24142.1|0
1620722340000|2021-05-11 08:39:00|24145.26|24145.26|24145.26|24145.26|24145.26|24145.26|24145.26|24145.26|0
1620722350000|2021-05-11 08:39:10|24143.49|24143.49|24143.49|24143.49|24143.49|24143.49|24143.49|24143.49|0
1620722360000|2021-05-11 08:39:20|24147.75|24147.75|24147.75|24147.75|24147.75|24147.75|24147.75|24147.75|0
1620722410000|2021-05-11 08:40:10|24152.02|24152.02|24152.02|24152.02|24152.02|24152.02|24152.02|24152.02|0
1620722420000|2021-05-11 08:40:20|24147.75|24147.75|24147.75|24147.75|24147.75|24147.75|24147.75|24147.75|0
1620722430000|2021-05-11 08:40:30|24149.21|24149.21|24149.21|24149.21|24149.21|24149.21|24149.21|24149.21|0
1620722460000|2021-05-11 08:41:00|24155.42|24155.42|24146.76|24146.76|24155.42|24155.42|24146|24146|0
1620722470000|2021-05-11 08:41:10|24146|24146|24156.05|24156.05|24156.05|24156.05|24146|24146|0
1620722480000|2021-05-11 08:41:20|24159.95|24159.95|24161.41|24161.41|24161.41|24161.41|24159.95|24159.95|0
1620722490000|2021-05-11 08:41:30|24162.87|24162.87|24162.87|24162.87|24162.87|24162.87|24162.87|24162.87|0
1620722500000|2021-05-11 08:41:40|24166.42|24166.42|24166.42|24166.42|24166.42|24166.42|24166.42|24166.42|0
1620722510000|2021-05-11 08:41:50|24167.87|24167.87|24167.87|24167.87|24167.87|24167.87|24167.87|24167.87|0
1620722530000|2021-05-11 08:42:10|24163.61|24163.61|24167.87|24167.87|24167.87|24167.87|24163.61|24163.61|0
1620722550000|2021-05-11 08:42:30|24176.4|24176.4|24177.86|24177.86|24177.86|24177.86|24176.4|24176.4|0
1620722560000|2021-05-11 08:42:40|24190.66|24190.66|24190.66|24190.66|24190.66|24190.66|24190.66|24190.66|0
1620722570000|2021-05-11 08:42:50|24188.38|24188.38|24188.38|24188.38|24188.38|24188.38|24188.38|24188.38|0
1620722580000|2021-05-11 08:43:00|24186.87|24186.87|24186.87|24186.87|24186.87|24186.87|24186.87|24186.87|0
1620722590000|2021-05-11 08:43:10|24185.35|24185.35|24185.35|24185.35|24185.35|24185.35|24185.35|24185.35|0
1620722600000|2021-05-11 08:43:20|24184.59|24184.59|24184.59|24184.59|24184.59|24184.59|24184.59|24184.59|0
1620722630000|2021-05-11 08:43:50|24189.91|24189.91|24189.91|24189.91|24189.91|24189.91|24189.91|24189.91|0
1620722640000|2021-05-11 08:44:00|24194.35|24194.35|24194.35|24194.35|24194.35|24194.35|24194.35|24194.35|0
1620722650000|2021-05-11 08:44:10|24196.95|24196.95|24199.55|24199.55|24199.55|24199.55|24196.95|24196.95|0
1620722660000|2021-05-11 08:44:20|24196|24196|24193.09|24193.09|24196|24196|24193.09|24193.09|0
1620722680000|2021-05-11 08:44:40|24184.56|24184.56|24184.56|24184.56|24184.56|24184.56|24184.56|24184.56|0
1620722690000|2021-05-11 08:44:50|24185.32|24185.32|24185.32|24185.32|24185.32|24185.32|24185.32|24185.32|0
1620722700000|2021-05-11 08:45:00|24187.98|24187.98|24187.98|24187.98|24187.98|24187.98|24187.98|24187.98|0
1620722730000|2021-05-11 08:45:30|24196.51|24196.51|24196.51|24196.51|24196.51|24196.51|24196.51|24196.51|0
1620722740000|2021-05-11 08:45:40|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|0
1620722800000|2021-05-11 08:46:40|24198.12|24198.12|24198.12|24198.12|24198.12|24198.12|24198.12|24198.12|0
1620722840000|2021-05-11 08:47:20|24196.66|24196.66|24196.66|24196.66|24196.66|24196.66|24196.66|24196.66|0
1620722850000|2021-05-11 08:47:30|24198.12|24198.12|24201.66|24201.66|24201.66|24201.66|24198.12|24198.12|0
1620722860000|2021-05-11 08:47:40|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|0
1620722880000|2021-05-11 08:48:00|24203.85|24203.85|24199.59|24199.59|24203.85|24203.85|24199.59|24199.59|0
1620722910000|2021-05-11 08:48:30|24185.19|24185.19|24185.19|24185.19|24185.19|24185.19|24185.19|24185.19|0
1620722930000|2021-05-11 08:48:50|24185.94|24185.94|24185.94|24185.94|24185.94|24185.94|24185.94|24185.94|0
1620722940000|2021-05-11 08:49:00|24190.21|24190.21|24198.74|24198.74|24198.74|24198.74|24190.21|24190.21|0
1620722950000|2021-05-11 08:49:10|24199.5|24199.5|24199.5|24199.5|24199.5|24199.5|24199.5|24199.5|0
1620722980000|2021-05-11 08:49:40|24208.03|24208.03|24208.03|24208.03|24208.03|24208.03|24208.03|24208.03|0
1620722990000|2021-05-11 08:49:50|24212.3|24212.3|24212.3|24212.3|24212.3|24212.3|24212.3|24212.3|0
1620723020000|2021-05-11 08:50:20|24213.18|24213.18|24213.18|24213.18|24213.18|24213.18|24213.18|24213.18|0
1620723060000|2021-05-11 08:51:00|24208.92|24208.92|24208.92|24208.92|24208.92|24208.92|24208.92|24208.92|0
1620723120000|2021-05-11 08:52:00|24206.32|24206.32|24206.32|24206.32|24206.32|24206.32|24206.32|24206.32|0
1620723150000|2021-05-11 08:52:30|24203.66|24203.66|24201.88|24201.88|24203.66|24203.66|24201.88|24201.88|0
1620723180000|2021-05-11 08:53:00|24180.55|24180.55|24180.55|24180.55|24180.55|24180.55|24180.55|24180.55|0
1620723190000|2021-05-11 08:53:10|24179.25|24179.25|24179.25|24179.25|24179.25|24179.25|24179.25|24179.25|0
1620723200000|2021-05-11 08:53:20|24174.81|24174.81|24173.36|24173.36|24174.81|24174.81|24173.36|24173.36|0
1620723210000|2021-05-11 08:53:30|24174.81|24174.81|24174.81|24174.81|24174.81|24174.81|24174.81|24174.81|0
1620723240000|2021-05-11 08:54:00|24173.36|24173.36|24169.46|24169.46|24173.36|24173.36|24169.46|24169.46|0
1620723250000|2021-05-11 08:54:10|24170.91|24170.91|24170.91|24170.91|24170.91|24170.91|24170.91|24170.91|0
1620723260000|2021-05-11 08:54:20|24171.8|24171.8|24171.8|24171.8|24171.8|24171.8|24171.8|24171.8|0
1620723290000|2021-05-11 08:54:50|24173.57|24173.57|24173.57|24173.57|24173.57|24173.57|24173.57|24173.57|0
1620723300000|2021-05-11 08:55:00|24177.48|24177.48|24176.18|24176.18|24177.48|24177.48|24176.18|24176.18|0
1620723310000|2021-05-11 08:55:10|24174.72|24174.72|24174.72|24174.72|24174.72|24174.72|24174.72|24174.72|0
1620723330000|2021-05-11 08:55:30|24176.49|24176.49|24177.95|24177.95|24177.95|24177.95|24176.49|24176.49|0
1620723340000|2021-05-11 08:55:40|24177.06|24177.06|24177.06|24177.06|24177.06|24177.06|24177.06|24177.06|0
1620723350000|2021-05-11 08:55:50|24172.8|24172.8|24172.8|24172.8|24172.8|24172.8|24172.8|24172.8|0
1620723360000|2021-05-11 08:56:00|24168.53|24168.53|24168.53|24168.53|24168.53|24168.53|24168.53|24168.53|0
1620723410000|2021-05-11 08:56:50|24164.27|24164.27|24164.27|24164.27|24164.27|24164.27|24164.27|24164.27|0
1620723420000|2021-05-11 08:57:00|24168.53|24168.53|24158.54|24158.54|24168.53|24168.53|24158.54|24158.54|0
1620723450000|2021-05-11 08:57:30|24167.07|24167.07|24167.07|24167.07|24167.07|24167.07|24167.07|24167.07|0
1620723540000|2021-05-11 08:59:00|24162.81|24162.81|24162.81|24162.81|24162.81|24162.81|24162.81|24162.81|0
1620723550000|2021-05-11 08:59:10|24163.7|24163.7|24164.58|24164.58|24164.58|24164.58|24163.7|24163.7|0
1620723610000|2021-05-11 09:00:10|24163.13|24163.13|24163.13|24163.13|24163.13|24163.13|24163.13|24163.13|0
1620723670000|2021-05-11 09:01:10|24162.37|24162.37|24163.13|24163.13|24163.13|24163.13|24162.37|24162.37|0
1620723690000|2021-05-11 09:01:30|24159.58|24159.58|24160.52|24160.52|24160.52|24160.52|24156.98|24156.98|0
1620723710000|2021-05-11 09:01:50|24159.64|24159.64|24159.64|24159.64|24159.64|24159.64|24159.64|24159.64|0
1620723720000|2021-05-11 09:02:00|24158.34|24158.34|24158.34|24158.34|24158.34|24158.34|24158.34|24158.34|0
1620723730000|2021-05-11 09:02:10|24160.11|24160.11|24162.77|24162.77|24162.77|24162.77|24160.11|24160.11|0
1620723740000|2021-05-11 09:02:20|24167.04|24167.04|24171.3|24171.3|24171.3|24171.3|24167.04|24167.04|0
1620723770000|2021-05-11 09:02:50|24172.19|24172.19|24172.19|24172.19|24172.19|24172.19|24172.19|24172.19|0
1620723780000|2021-05-11 09:03:00|24170.42|24170.42|24170.42|24170.42|24170.42|24170.42|24170.42|24170.42|0
1620723810000|2021-05-11 09:03:30|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|0
1620723840000|2021-05-11 09:04:00|24161|24161|24161|24161|24161|24161|24161|24161|0
1620723870000|2021-05-11 09:04:30|24165.26|24165.26|24165.26|24165.26|24165.26|24165.26|24165.26|24165.26|0
1620723880000|2021-05-11 09:04:40|24166.57|24166.57|24166.57|24166.57|24166.57|24166.57|24166.57|24166.57|0
1620723890000|2021-05-11 09:04:50|24165.81|24165.81|24165.81|24165.81|24165.81|24165.81|24165.81|24165.81|0
1620723900000|2021-05-11 09:05:00|24167.32|24167.32|24168.08|24168.08|24168.84|24168.84|24167.32|24167.32|0
1620723920000|2021-05-11 09:05:20|24166.31|24166.31|24166.31|24166.31|24166.31|24166.31|24166.31|24166.31|0
1620723940000|2021-05-11 09:05:40|24168.97|24168.97|24168.97|24168.97|24168.97|24168.97|24168.97|24168.97|0
1620723980000|2021-05-11 09:06:20|24170.74|24170.74|24170.74|24170.74|24170.74|24170.74|24170.74|24170.74|0
1620724020000|2021-05-11 09:07:00|24168.97|24168.97|24168.97|24168.97|24168.97|24168.97|24168.97|24168.97|0
1620724060000|2021-05-11 09:07:40|24169.86|24169.86|24171.63|24171.63|24171.63|24171.63|24169.86|24169.86|0
1620724110000|2021-05-11 09:08:30|24163.1|24163.1|24163.1|24163.1|24163.1|24163.1|24163.1|24163.1|0
1620724160000|2021-05-11 09:09:20|24162.21|24162.21|24162.21|24162.21|24162.21|24162.21|24162.21|24162.21|0
1620724230000|2021-05-11 09:10:30|24166.65|24166.65|24156.08|24156.08|24167.54|24167.54|24156.08|24156.08|0
1620724270000|2021-05-11 09:11:10|24159.62|24159.62|24159.62|24159.62|24159.62|24159.62|24159.62|24159.62|0
1620724290000|2021-05-11 09:11:30|24163.89|24163.89|24166.17|24166.17|24166.17|24166.17|24163.89|24163.89|0
1620724470000|2021-05-11 09:14:30|24167.94|24167.94|24160.13|24160.13|24167.94|24167.94|24160.13|24160.13|0
1620724480000|2021-05-11 09:14:40|24157.85|24157.85|24157.09|24157.09|24157.85|24157.85|24157.09|24157.09|0
1620724490000|2021-05-11 09:14:50|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|0
1620724500000|2021-05-11 09:15:00|24151.94|24151.94|24151.94|24151.94|24151.94|24151.94|24151.94|24151.94|0
1620724510000|2021-05-11 09:15:10|24143.41|24143.41|24143.41|24143.41|24143.41|24143.41|24143.41|24143.41|0
1620724570000|2021-05-11 09:16:10|24144.29|24144.29|24144.29|24144.29|24144.29|24144.29|24144.29|24144.29|0
1620724630000|2021-05-11 09:17:10|24148.56|24148.56|24148.56|24148.56|24148.56|24148.56|24148.56|24148.56|0
1620724690000|2021-05-11 09:18:10|24145.01|24145.01|24144.12|24144.12|24145.01|24145.01|24144.12|24144.12|0
1620724710000|2021-05-11 09:18:30|24145.58|24145.58|24149.85|24149.85|24149.85|24149.85|24145.58|24145.58|0
1620724730000|2021-05-11 09:18:50|24151.3|24151.3|24151.3|24151.3|24151.3|24151.3|24151.3|24151.3|0
1620724740000|2021-05-11 09:19:00|24159.83|24159.83|24180.95|24180.95|24180.95|24180.95|24159.83|24159.83|0
1620724750000|2021-05-11 09:19:10|24185.21|24185.21|24188.18|24188.18|24189.48|24189.48|24183.76|24183.76|0
1620724760000|2021-05-11 09:19:20|24189.48|24189.48|24189.48|24189.48|24189.48|24189.48|24189.48|24189.48|0
1620724770000|2021-05-11 09:19:30|24193.75|24193.75|24193.75|24193.75|24193.75|24193.75|24193.75|24193.75|0
1620724800000|2021-05-11 09:20:00|24196.41|24196.41|24196.41|24196.41|24196.41|24196.41|24196.41|24196.41|0
1620724820000|2021-05-11 09:20:20|24197.29|24197.29|24197.29|24197.29|24197.29|24197.29|24197.29|24197.29|0
1620724840000|2021-05-11 09:20:40|24198.05|24198.05|24198.05|24198.05|24198.05|24198.05|24198.05|24198.05|0
1620724850000|2021-05-11 09:20:50|24198.81|24198.81|24198.81|24198.81|24198.81|24198.81|24198.81|24198.81|0
1620724870000|2021-05-11 09:21:10|24197.92|24197.92|24189.39|24189.39|24197.92|24197.92|24189.39|24189.39|0
1620724900000|2021-05-11 09:21:40|24185.13|24185.13|24182.53|24182.53|24185.13|24185.13|24182.53|24182.53|0
1620724980000|2021-05-11 09:23:00|24186.79|24186.79|24186.79|24186.79|24186.79|24186.79|24186.79|24186.79|0
1620725020000|2021-05-11 09:23:40|24192.11|24192.11|24192.11|24192.11|24192.11|24192.11|24192.11|24192.11|0
1620725030000|2021-05-11 09:23:50|24193.89|24193.89|24193.89|24193.89|24193.89|24193.89|24193.89|24193.89|0
1620725040000|2021-05-11 09:24:00|24193|24193|24193|24193|24193|24193|24193|24193|0
1620725100000|2021-05-11 09:25:00|24180.2|24180.2|24180.2|24180.2|24180.2|24180.2|24180.2|24180.2|0
1620725120000|2021-05-11 09:25:20|24171.67|24171.67|24171.67|24171.67|24171.67|24171.67|24171.67|24171.67|0
1620725150000|2021-05-11 09:25:50|24167.41|24167.41|24175.94|24175.94|24175.94|24175.94|24167.41|24167.41|0
1620725170000|2021-05-11 09:26:10|24176.83|24176.83|24178.6|24178.6|24180.38|24180.38|24176.83|24176.83|0
1620725220000|2021-05-11 09:27:00|24181.26|24181.26|24181.26|24181.26|24181.26|24181.26|24181.26|24181.26|0
1620725330000|2021-05-11 09:28:50|24194.06|24194.06|24194.06|24194.06|24194.06|24194.06|24189.79|24189.79|0
1620725340000|2021-05-11 09:29:00|24191.03|24191.03|24186.76|24186.76|24191.03|24191.03|24186.76|24186.76|0
1620725350000|2021-05-11 09:29:10|24182.49|24182.49|24181.61|24181.61|24182.49|24182.49|24177.34|24177.34|0
1620725360000|2021-05-11 09:29:20|24185.87|24185.87|24185.87|24185.87|24185.87|24185.87|24185.87|24185.87|0
1620725380000|2021-05-11 09:29:40|24184.1|24184.1|24188.36|24188.36|24188.36|24188.36|24179.83|24179.83|0
1620725390000|2021-05-11 09:29:50|24179.83|24179.83|24179.83|24179.83|24179.83|24179.83|24179.83|24179.83|0
1620725440000|2021-05-11 09:30:40|24175.57|24175.57|24188.36|24188.36|24188.36|24188.36|24175.57|24175.57|0
1620725450000|2021-05-11 09:30:50|24184.1|24184.1|24184.1|24184.1|24184.1|24184.1|24184.1|24184.1|0
1620725500000|2021-05-11 09:31:40|24179.83|24179.83|24179.83|24179.83|24179.83|24179.83|24179.83|24179.83|0
1620725520000|2021-05-11 09:32:00|24181.35|24181.35|24181.35|24181.35|24181.35|24181.35|24181.35|24181.35|0
1620725590000|2021-05-11 09:33:10|24176.03|24176.03|24185.49|24185.49|24185.49|24185.49|24176.03|24176.03|0
1620725630000|2021-05-11 09:33:50|24188.16|24188.16|24192.59|24192.59|24192.59|24192.59|24188.16|24188.16|0
1620725640000|2021-05-11 09:34:00|24194.37|24194.37|24230.73|24230.73|24230.73|24230.73|24194.37|24194.37|0
1620725650000|2021-05-11 09:34:10|24232.25|24232.25|24232.25|24232.25|24232.25|24232.25|24227.98|24227.98|0
1620725680000|2021-05-11 09:34:40|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|24233.71|0
1620725690000|2021-05-11 09:34:50|24220.91|24220.91|24219.45|24219.45|24220.91|24220.91|24219.45|24219.45|0
1620725730000|2021-05-11 09:35:30|24226.55|24226.55|24227.12|24227.12|24228.01|24228.01|24222.28|24222.28|0
1620725750000|2021-05-11 09:35:50|24230.03|24230.03|24233.58|24233.58|24233.58|24233.58|24230.03|24230.03|0
1620725760000|2021-05-11 09:36:00|24246.38|24246.38|24254.91|24254.91|24254.91|24254.91|24246.38|24246.38|0
1620725770000|2021-05-11 09:36:10|24256.43|24256.43|24255.67|24255.67|24256.43|24256.43|24255.67|24255.67|0
1620725790000|2021-05-11 09:36:30|24254.78|24254.78|24253.01|24253.01|24254.78|24254.78|24253.01|24253.01|0
1620725830000|2021-05-11 09:37:10|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|0
1620725860000|2021-05-11 09:37:40|24240.21|24240.21|24240.21|24240.21|24240.21|24240.21|24240.21|24240.21|0
1620725880000|2021-05-11 09:38:00|24243.29|24243.29|24249.11|24249.11|24249.11|24249.11|24243.29|24243.29|0
1620725890000|2021-05-11 09:38:10|24244.85|24244.85|24244.85|24244.85|24244.85|24244.85|24244.85|24244.85|0
1620725900000|2021-05-11 09:38:20|24247.51|24247.51|24247.51|24247.51|24247.51|24247.51|24247.51|24247.51|0
1620725910000|2021-05-11 09:38:30|24246.75|24246.75|24246.75|24246.75|24246.75|24246.75|24246.75|24246.75|0
1620725930000|2021-05-11 09:38:50|24242.48|24242.48|24242.48|24242.48|24242.48|24242.48|24242.48|24242.48|0
1620725990000|2021-05-11 09:39:50|24251.02|24251.02|24245.69|24245.69|24251.02|24251.02|24245.69|24245.69|0
1620726000000|2021-05-11 09:40:00|24237.16|24237.16|24241.43|24241.43|24241.43|24241.43|24237.16|24237.16|0
1620726010000|2021-05-11 09:40:10|24240.67|24240.67|24240.67|24240.67|24240.67|24240.67|24240.67|24240.67|0
1620726100000|2021-05-11 09:41:40|24232.14|24232.14|24236.4|24236.4|24236.4|24236.4|24232.14|24232.14|0
1620726120000|2021-05-11 09:42:00|24232.14|24232.14|24232.14|24232.14|24232.14|24232.14|24232.14|24232.14|0
1620726130000|2021-05-11 09:42:10|24236.4|24236.4|24236.4|24236.4|24236.4|24236.4|24236.4|24236.4|0
1620726140000|2021-05-11 09:42:20|24235.1|24235.1|24235.1|24235.1|24235.1|24235.1|24235.1|24235.1|0
1620726250000|2021-05-11 09:44:10|24233.64|24233.64|24225.11|24225.11|24233.64|24233.64|24225.11|24225.11|0
1620726260000|2021-05-11 09:44:20|24229.02|24229.02|24229.02|24229.02|24229.02|24229.02|24229.02|24229.02|0
1620726290000|2021-05-11 09:44:50|24233.28|24233.28|24236.09|24236.09|24236.09|24236.09|24231.82|24231.82|0
1620726310000|2021-05-11 09:45:10|24239|24239|24234.95|24234.95|24239|24239|24234.95|24234.95|0
1620726320000|2021-05-11 09:45:20|24234.19|24234.19|24222.99|24222.99|24234.19|24234.19|24222.99|24222.99|0
1620726330000|2021-05-11 09:45:30|24227.26|24227.26|24227.26|24227.26|24227.26|24227.26|24227.26|24227.26|0
1620726360000|2021-05-11 09:46:00|24225.96|24225.96|24224.66|24224.66|24225.96|24225.96|24224.66|24224.66|0
1620726380000|2021-05-11 09:46:20|24225.96|24225.96|24223.3|24223.3|24225.96|24225.96|24223.3|24223.3|0
1620726390000|2021-05-11 09:46:30|24214.77|24214.77|24214.77|24214.77|24214.77|24214.77|24214.77|24214.77|0
1620726530000|2021-05-11 09:48:50|24201.97|24201.97|24221.52|24221.52|24221.52|24221.52|24201.97|24201.97|0
1620726540000|2021-05-11 09:49:00|24225.79|24225.79|24227.56|24227.56|24227.56|24227.56|24225.79|24225.79|0
1620726550000|2021-05-11 09:49:10|24226.68|24226.68|24226.68|24226.68|24226.68|24226.68|24226.68|24226.68|0
1620726560000|2021-05-11 09:49:20|24228.13|24228.13|24227.24|24227.24|24228.13|24228.13|24225.79|24225.79|0
1620726570000|2021-05-11 09:49:30|24218.71|24218.71|24213.2|24213.2|24218.71|24218.71|24213.2|24213.2|0
1620726600000|2021-05-11 09:50:00|24215.47|24215.47|24215.47|24215.47|24215.47|24215.47|24215.47|24215.47|0
1620726650000|2021-05-11 09:50:50|24202.68|24202.68|24206.94|24206.94|24206.94|24206.94|24202.68|24202.68|0
1620726670000|2021-05-11 09:51:10|24194.14|24194.14|24198.41|24198.41|24198.41|24198.41|24194.14|24194.14|0
1620726680000|2021-05-11 09:51:20|24203.73|24203.73|24203.73|24203.73|24203.73|24203.73|24203.73|24203.73|0
1620726690000|2021-05-11 09:51:30|24204.49|24204.49|24213.58|24213.58|24213.58|24213.58|24204.49|24204.49|0
1620726700000|2021-05-11 09:51:40|24214.33|24214.33|24214.33|24214.33|24214.33|24214.33|24214.33|24214.33|0
1620726720000|2021-05-11 09:52:00|24211.67|24211.67|24214.27|24214.27|24214.27|24214.27|24211.67|24211.67|0
1620726730000|2021-05-11 09:52:10|24211.61|24211.61|24209.84|24209.84|24211.61|24211.61|24209.84|24209.84|0
1620726750000|2021-05-11 09:52:30|24209.08|24209.08|24209.08|24209.08|24209.08|24209.08|24209.08|24209.08|0
1620726780000|2021-05-11 09:53:00|24215.29|24215.29|24215.29|24215.29|24215.29|24215.29|24215.29|24215.29|0
1620726830000|2021-05-11 09:53:50|24219.56|24219.56|24219.56|24219.56|24219.56|24219.56|24219.56|24219.56|0
1620726890000|2021-05-11 09:54:50|24222.22|24222.22|24222.22|24222.22|24222.22|24222.22|24222.22|24222.22|0
1620726930000|2021-05-11 09:55:30|24226.48|24226.48|24226.48|24226.48|24226.48|24226.48|24226.48|24226.48|0
1620726950000|2021-05-11 09:55:50|24230.39|24230.39|24230.39|24230.39|24230.39|24230.39|24230.39|24230.39|0
1620726960000|2021-05-11 09:56:00|24231.27|24231.27|24231.27|24231.27|24231.27|24231.27|24231.27|24231.27|0
1620726970000|2021-05-11 09:56:10|24228.67|24228.67|24227.37|24227.37|24228.67|24228.67|24227.37|24227.37|0
1620727050000|2021-05-11 09:57:30|24224.71|24224.71|24220.44|24220.44|24224.71|24224.71|24220.44|24220.44|0
1620727080000|2021-05-11 09:58:00|24222.22|24222.22|24222.22|24222.22|24222.22|24222.22|24222.22|24222.22|0
1620727090000|2021-05-11 09:58:10|24217.95|24217.95|24217.95|24217.95|24217.95|24217.95|24217.95|24217.95|0
1620727120000|2021-05-11 09:58:40|24215.29|24215.29|24213.99|24213.99|24215.29|24215.29|24213.99|24213.99|0
1620727130000|2021-05-11 09:58:50|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|0
1620727180000|2021-05-11 09:59:40|24206.69|24206.69|24205.17|24205.17|24207.45|24207.45|24205.17|24205.17|0
1620727190000|2021-05-11 09:59:50|24206.47|24206.47|24205.17|24205.17|24206.47|24206.47|24205.17|24205.17|0
1620727220000|2021-05-11 10:00:20|24209.44|24209.44|24209.44|24209.44|24209.44|24209.44|24209.44|24209.44|0
1620727280000|2021-05-11 10:01:20|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|0
1620727310000|2021-05-11 10:01:50|24211.93|24211.93|24207.66|24207.66|24211.93|24211.93|24203.4|24203.4|0
1620727320000|2021-05-11 10:02:00|24206.36|24206.36|24204.91|24204.91|24206.36|24206.36|24204.91|24204.91|0
1620727370000|2021-05-11 10:02:50|24196.2|24196.2|24196.2|24196.2|24196.2|24196.2|24196.2|24196.2|0
1620727400000|2021-05-11 10:03:20|24191.94|24191.94|24173.9|24173.9|24191.94|24191.94|24173.9|24173.9|0
1620727420000|2021-05-11 10:03:40|24178.17|24178.17|24178.17|24178.17|24178.17|24178.17|24178.17|24178.17|0
1620727440000|2021-05-11 10:04:00|24178.93|24178.93|24178.17|24178.17|24178.93|24178.93|24178.17|24178.17|0
1620727450000|2021-05-11 10:04:10|24180.83|24180.83|24180.83|24180.83|24180.83|24180.83|24180.83|24180.83|0
1620727460000|2021-05-11 10:04:20|24182.61|24182.61|24182.61|24182.61|24182.61|24182.61|24182.61|24182.61|0
1620727470000|2021-05-11 10:04:30|24178.34|24178.34|24178.34|24178.34|24178.34|24178.34|24178.34|24178.34|0
1620727550000|2021-05-11 10:05:50|24176.56|24176.56|24169.28|24169.28|24176.56|24176.56|24169.28|24169.28|0
1620727560000|2021-05-11 10:06:00|24170.74|24170.74|24170.74|24170.74|24170.74|24170.74|24170.74|24170.74|0
1620727580000|2021-05-11 10:06:20|24166.47|24166.47|24170.74|24170.74|24170.74|24170.74|24166.47|24166.47|0
1620727590000|2021-05-11 10:06:30|24169.85|24169.85|24168.96|24168.96|24169.85|24169.85|24168.96|24168.96|0
1620727600000|2021-05-11 10:06:40|24164.7|24164.7|24164.7|24164.7|24164.7|24164.7|24164.7|24164.7|0
1620727670000|2021-05-11 10:07:50|24168.96|24168.96|24168.96|24168.96|24168.96|24168.96|24168.96|24168.96|0
1620727740000|2021-05-11 10:09:00|24160.43|24160.43|24160.43|24160.43|24160.43|24160.43|24160.43|24160.43|0
1620727800000|2021-05-11 10:10:00|24164.7|24164.7|24164.7|24164.7|24164.7|24164.7|24164.7|24164.7|0
1620727820000|2021-05-11 10:10:20|24161.78|24161.78|24161.78|24161.78|24161.78|24161.78|24161.78|24161.78|0
1620727860000|2021-05-11 10:11:00|24157.52|24157.52|24157.52|24157.52|24157.52|24157.52|24157.52|24157.52|0
1620727870000|2021-05-11 10:11:10|24153.25|24153.25|24153.25|24153.25|24153.25|24153.25|24153.25|24153.25|0
1620727880000|2021-05-11 10:11:20|24152.37|24152.37|24148.46|24148.46|24152.37|24152.37|24148.46|24148.46|0
1620727890000|2021-05-11 10:11:30|24152.73|24152.73|24152.73|24152.73|24152.73|24152.73|24152.73|24152.73|0
1620727900000|2021-05-11 10:11:40|24148.46|24148.46|24148.46|24148.46|24148.46|24148.46|24148.46|24148.46|0
1620727920000|2021-05-11 10:12:00|24145.8|24145.8|24145.8|24145.8|24145.8|24145.8|24145.8|24145.8|0
1620727930000|2021-05-11 10:12:10|24141.54|24141.54|24145.8|24145.8|24145.8|24145.8|24141.54|24141.54|0
1620727970000|2021-05-11 10:12:50|24141.54|24141.54|24150.07|24150.07|24150.07|24150.07|24141.54|24141.54|0
1620727990000|2021-05-11 10:13:10|24162.86|24162.86|24158.6|24158.6|24162.86|24162.86|24154.33|24154.33|0
1620728000000|2021-05-11 10:13:20|24159.9|24159.9|24170.21|24170.21|24170.21|24170.21|24159.9|24159.9|0
1620728020000|2021-05-11 10:13:40|24173.75|24173.75|24173.75|24173.75|24173.75|24173.75|24173.75|24173.75|0
1620728040000|2021-05-11 10:14:00|24178.02|24178.02|24176.25|24176.25|24178.02|24178.02|24176.25|24176.25|0
1620728050000|2021-05-11 10:14:10|24182.07|24182.07|24182.07|24182.07|24182.07|24182.07|24182.07|24182.07|0
1620728070000|2021-05-11 10:14:30|24186.34|24186.34|24186.34|24186.34|24186.34|24186.34|24186.34|24186.34|0
1620728090000|2021-05-11 10:14:50|24188.11|24188.11|24188.11|24188.11|24188.11|24188.11|24188.11|24188.11|0
1620728110000|2021-05-11 10:15:10|24200.91|24200.91|24200.91|24200.91|24200.91|24200.91|24200.91|24200.91|0
1620728120000|2021-05-11 10:15:20|24192.38|24192.38|24192.38|24192.38|24192.38|24192.38|24192.38|24192.38|0
1620728150000|2021-05-11 10:15:50|24188.11|24188.11|24188.11|24188.11|24188.11|24188.11|24188.11|24188.11|0
1620728160000|2021-05-11 10:16:00|24189.63|24189.63|24192.66|24192.66|24192.66|24192.66|24189.63|24189.63|0
1620728170000|2021-05-11 10:16:10|24179.87|24179.87|24192.66|24192.66|24192.66|24192.66|24179.87|24179.87|0
1620728190000|2021-05-11 10:16:30|24189.75|24189.75|24189.75|24189.75|24189.75|24189.75|24189.75|24189.75|0
1620728200000|2021-05-11 10:16:40|24192.66|24192.66|24192.66|24192.66|24192.66|24192.66|24192.66|24192.66|0
1620728210000|2021-05-11 10:16:50|24193.97|24193.97|24193.97|24193.97|24193.97|24193.97|24193.97|24193.97|0
1620728240000|2021-05-11 10:17:20|24189.7|24189.7|24189.7|24189.7|24189.7|24189.7|24189.7|24189.7|0
1620728270000|2021-05-11 10:17:50|24193.97|24193.97|24193.97|24193.97|24193.97|24193.97|24193.97|24193.97|0
1620728300000|2021-05-11 10:18:20|24193.08|24193.08|24193.08|24193.08|24193.08|24193.08|24193.08|24193.08|0
1620728310000|2021-05-11 10:18:30|24188.81|24188.81|24188.81|24188.81|24188.81|24188.81|24188.81|24188.81|0
1620728320000|2021-05-11 10:18:40|24184.55|24184.55|24184.55|24184.55|24184.55|24184.55|24184.55|24184.55|0
1620728330000|2021-05-11 10:18:50|24193.08|24193.08|24193.08|24193.08|24193.08|24193.08|24193.08|24193.08|0
1620728350000|2021-05-11 10:19:10|24195.74|24195.74|24196.5|24196.5|24196.5|24196.5|24195.74|24195.74|0
1620728360000|2021-05-11 10:19:20|24205.03|24205.03|24213.56|24213.56|24214.86|24214.86|24205.03|24205.03|0
1620728390000|2021-05-11 10:19:50|24214.32|24214.32|24214.32|24214.32|24214.32|24214.32|24214.32|24214.32|0
1620728520000|2021-05-11 10:22:00|24197.26|24197.26|24197.26|24197.26|24197.26|24197.26|24197.26|24197.26|0
1620728550000|2021-05-11 10:22:30|24192.99|24192.99|24192.99|24192.99|24192.99|24192.99|24188.73|24188.73|0
1620728580000|2021-05-11 10:23:00|24194.77|24194.77|24194.77|24194.77|24194.77|24194.77|24194.77|24194.77|0
1620728610000|2021-05-11 10:23:30|24207.56|24207.56|24207.56|24207.56|24207.56|24207.56|24207.56|24207.56|0
1620728630000|2021-05-11 10:23:50|24211.83|24211.83|24216.09|24216.09|24216.09|24216.09|24211.83|24211.83|0
1620728660000|2021-05-11 10:24:20|24215.21|24215.21|24213.43|24213.43|24215.21|24215.21|24213.43|24213.43|0
1620728680000|2021-05-11 10:24:40|24200.64|24200.64|24204.9|24204.9|24204.9|24204.9|24200.64|24200.64|0
1620728690000|2021-05-11 10:24:50|24210.1|24210.1|24208.8|24208.8|24210.1|24210.1|24208.8|24208.8|0
1620728710000|2021-05-11 10:25:10|24207.03|24207.03|24205.25|24205.25|24207.03|24207.03|24198.5|24198.5|0
1620728720000|2021-05-11 10:25:20|24196.72|24196.72|24200.99|24200.99|24200.99|24200.99|24196.72|24196.72|0
1620728730000|2021-05-11 10:25:30|24199.69|24199.69|24199.69|24199.69|24199.69|24199.69|24199.69|24199.69|0
1620728750000|2021-05-11 10:25:50|24203.95|24203.95|24212.49|24212.49|24212.49|24212.49|24203.95|24203.95|0
1620728760000|2021-05-11 10:26:00|24216.75|24216.75|24216.75|24216.75|24216.75|24216.75|24216.75|24216.75|0
1620728770000|2021-05-11 10:26:10|24215.86|24215.86|24222.84|24222.84|24222.84|24222.84|24215.86|24215.86|0
1620728780000|2021-05-11 10:26:20|24227.21|24227.21|24222.95|24222.95|24227.21|24227.21|24222.95|24222.95|0
1620728790000|2021-05-11 10:26:30|24227.21|24227.21|24227.21|24227.21|24227.21|24227.21|24227.21|24227.21|0
1620728820000|2021-05-11 10:27:00|24231.48|24231.48|24225.91|24225.91|24231.48|24231.48|24225.91|24225.91|0
1620728880000|2021-05-11 10:28:00|24217.81|24217.81|24217.81|24217.81|24217.81|24217.81|24217.81|24217.81|0
1620728920000|2021-05-11 10:28:40|24213.54|24213.54|24213.54|24213.54|24213.54|24213.54|24213.54|24213.54|0
1620728950000|2021-05-11 10:29:10|24209.28|24209.28|24205.01|24205.01|24209.28|24209.28|24205.01|24205.01|0
1620728960000|2021-05-11 10:29:20|24200.75|24200.75|24200.75|24200.75|24200.75|24200.75|24200.75|24200.75|0
1620729020000|2021-05-11 10:30:20|24205.01|24205.01|24206.79|24206.79|24206.79|24206.79|24205.01|24205.01|0
1620729040000|2021-05-11 10:30:40|24211.05|24211.05|24211.05|24211.05|24211.05|24211.05|24211.05|24211.05|0
1620729060000|2021-05-11 10:31:00|24212.57|24212.57|24212.57|24212.57|24212.57|24212.57|24212.57|24212.57|0
1620729080000|2021-05-11 10:31:20|24209.97|24209.97|24209.97|24209.97|24209.97|24209.97|24209.97|24209.97|0
1620729220000|2021-05-11 10:33:40|24211.74|24211.74|24213.26|24213.26|24213.26|24213.26|24211.74|24211.74|0
1620729230000|2021-05-11 10:33:50|24215.92|24215.92|24215.92|24215.92|24215.92|24215.92|24215.92|24215.92|0
1620729240000|2021-05-11 10:34:00|24214.15|24214.15|24214.15|24214.15|24214.15|24214.15|24214.15|24214.15|0
1620729290000|2021-05-11 10:34:50|24205.62|24205.62|24205.62|24205.62|24205.62|24205.62|24205.62|24205.62|0
1620729320000|2021-05-11 10:35:20|24206.37|24206.37|24210.64|24210.64|24210.64|24210.64|24206.37|24206.37|0
1620729330000|2021-05-11 10:35:30|24213.3|24213.3|24213.3|24213.3|24213.3|24213.3|24213.3|24213.3|0
1620729340000|2021-05-11 10:35:40|24209.04|24209.04|24209.04|24209.04|24209.04|24209.04|24209.04|24209.04|0
1620729350000|2021-05-11 10:35:50|24208.28|24208.28|24208.28|24208.28|24208.28|24208.28|24208.28|24208.28|0
1620729360000|2021-05-11 10:36:00|24212.54|24212.54|24214.32|24214.32|24214.32|24214.32|24212.54|24212.54|0
1620729480000|2021-05-11 10:38:00|24216.98|24216.98|24216.98|24216.98|24216.98|24216.98|24216.98|24216.98|0
1620729490000|2021-05-11 10:38:10|24218.75|24218.75|24218.75|24218.75|24218.75|24218.75|24218.75|24218.75|0
1620729510000|2021-05-11 10:38:30|24214.49|24214.49|24214.49|24214.49|24214.49|24214.49|24214.49|24214.49|0
1620729570000|2021-05-11 10:39:30|24208.62|24208.62|24221.72|24221.72|24229.5|24229.5|24208.62|24208.62|0
1620729590000|2021-05-11 10:39:50|24223.5|24223.5|24223.5|24223.5|24223.5|24223.5|24223.5|24223.5|0
1620729620000|2021-05-11 10:40:20|24227.4|24227.4|24227.4|24227.4|24227.4|24227.4|24227.4|24227.4|0
1620729630000|2021-05-11 10:40:30|24228.29|24228.29|24228.29|24228.29|24228.29|24228.29|24228.29|24228.29|0
1620729640000|2021-05-11 10:40:40|24230.06|24230.06|24230.06|24230.06|24230.06|24230.06|24230.06|24230.06|0
1620729660000|2021-05-11 10:41:00|24234.33|24234.33|24234.33|24234.33|24234.33|24234.33|24234.33|24234.33|0
1620729670000|2021-05-11 10:41:10|24233.57|24233.57|24226.53|24226.53|24233.57|24233.57|24226.53|24226.53|0
1620729680000|2021-05-11 10:41:20|24224.76|24224.76|24216.23|24216.23|24224.76|24224.76|24216.23|24216.23|0
1620729730000|2021-05-11 10:42:10|24214.45|24214.45|24214.45|24214.45|24214.45|24214.45|24214.45|24214.45|0
1620729740000|2021-05-11 10:42:20|24212.93|24212.93|24212.93|24212.93|24212.93|24212.93|24212.93|24212.93|0
1620729760000|2021-05-11 10:42:40|24213.82|24213.82|24205.29|24205.29|24213.82|24213.82|24205.29|24205.29|0
1620729770000|2021-05-11 10:42:50|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|0
1620729830000|2021-05-11 10:43:50|24205.29|24205.29|24205.29|24205.29|24205.29|24205.29|24201.02|24201.02|0
1620729850000|2021-05-11 10:44:10|24203.52|24203.52|24202.63|24202.63|24203.52|24203.52|24202.63|24202.63|0
1620729870000|2021-05-11 10:44:30|24206.89|24206.89|24206.89|24206.89|24206.89|24206.89|24206.89|24206.89|0
1620729900000|2021-05-11 10:45:00|24213.11|24213.11|24222.52|24222.52|24222.52|24222.52|24213.11|24213.11|0
1620729910000|2021-05-11 10:45:10|24224.04|24224.04|24224.04|24224.04|24224.04|24224.04|24224.04|24224.04|0
1620729920000|2021-05-11 10:45:20|24232.57|24232.57|24232.57|24232.57|24232.57|24232.57|24232.57|24232.57|0
1620729930000|2021-05-11 10:45:30|24228.31|24228.31|24228.31|24228.31|24228.31|24228.31|24228.31|24228.31|0
1620729960000|2021-05-11 10:46:00|24229.76|24229.76|24229.76|24229.76|24229.76|24229.76|24229.76|24229.76|0
1620729970000|2021-05-11 10:46:10|24225.5|24225.5|24225.5|24225.5|24225.5|24225.5|24225.5|24225.5|0
1620730040000|2021-05-11 10:47:20|24222.84|24222.84|24222.27|24222.27|24223.72|24223.72|24221.06|24221.06|0
1620730050000|2021-05-11 10:47:30|24223.15|24223.15|24224.04|24224.04|24224.04|24224.04|24223.15|24223.15|0
1620730070000|2021-05-11 10:47:50|24219.78|24219.78|24228.31|24228.31|24228.31|24228.31|24219.78|24219.78|0
1620730080000|2021-05-11 10:48:00|24230.08|24230.08|24230.08|24230.08|24230.08|24230.08|24230.08|24230.08|0
1620730140000|2021-05-11 10:49:00|24229.19|24229.19|24229.19|24229.19|24229.19|24229.19|24229.19|24229.19|0
1620730150000|2021-05-11 10:49:10|24227.89|24227.89|24227.89|24227.89|24227.89|24227.89|24227.89|24227.89|0
1620730210000|2021-05-11 10:50:10|24226.59|24226.59|24226.59|24226.59|24226.59|24226.59|24226.59|24226.59|0
1620730240000|2021-05-11 10:50:40|24228.37|24228.37|24228.37|24228.37|24228.37|24228.37|24228.37|24228.37|0
1620730290000|2021-05-11 10:51:30|24219.84|24219.84|24219.84|24219.84|24219.84|24219.84|24219.84|24219.84|0
1620730320000|2021-05-11 10:52:00|24225.88|24225.88|24232.66|24232.66|24232.66|24232.66|24225.88|24225.88|0
1620730340000|2021-05-11 10:52:20|24236.92|24236.92|24236.92|24236.92|24236.92|24236.92|24236.92|24236.92|0
1620730360000|2021-05-11 10:52:40|24238.44|24238.44|24238.44|24238.44|24238.44|24238.44|24238.44|24238.44|0
1620730400000|2021-05-11 10:53:20|24239.2|24239.2|24239.2|24239.2|24239.2|24239.2|24239.2|24239.2|0
1620730420000|2021-05-11 10:53:40|24240.09|24240.09|24235.82|24235.82|24240.09|24240.09|24235.82|24235.82|0
1620730430000|2021-05-11 10:53:50|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|0
1620730500000|2021-05-11 10:55:00|24235.19|24235.19|24235.19|24235.19|24235.19|24235.19|24235.19|24235.19|0
1620730510000|2021-05-11 10:55:10|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|0
1620730520000|2021-05-11 10:55:20|24233.42|24233.42|24233.42|24233.42|24233.42|24233.42|24233.42|24233.42|0
1620730530000|2021-05-11 10:55:30|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|0
1620730630000|2021-05-11 10:57:10|24233.42|24233.42|24235.19|24235.19|24235.19|24235.19|24233.42|24233.42|0
1620730650000|2021-05-11 10:57:30|24236.49|24236.49|24236.49|24236.49|24236.49|24236.49|24236.49|24236.49|0
1620730660000|2021-05-11 10:57:40|24232.05|24232.05|24234.72|24234.72|24234.72|24234.72|24232.05|24232.05|0
1620730700000|2021-05-11 10:58:20|24238.98|24238.98|24238.98|24238.98|24238.98|24238.98|24238.98|24238.98|0
1620730710000|2021-05-11 10:58:30|24243.25|24243.25|24243.25|24243.25|24243.25|24243.25|24243.25|24243.25|0
1620730740000|2021-05-11 10:59:00|24238.98|24238.98|24244.19|24244.19|24244.19|24244.19|24238.98|24238.98|0
1620730760000|2021-05-11 10:59:20|24242.41|24242.41|24242.41|24242.41|24242.41|24242.41|24242.41|24242.41|0
1620730770000|2021-05-11 10:59:30|24240.64|24240.64|24239.75|24239.75|24240.64|24240.64|24239.75|24239.75|0
1620730780000|2021-05-11 10:59:40|24248.28|24248.28|24248.85|24248.85|24249.74|24249.74|24248.28|24248.28|0
1620730810000|2021-05-11 11:00:10|24245.94|24245.94|24245.94|24245.94|24245.94|24245.94|24245.94|24245.94|0
1620730820000|2021-05-11 11:00:20|24248.6|24248.6|24248.6|24248.6|24248.6|24248.6|24248.6|24248.6|0
1620730860000|2021-05-11 11:01:00|24244.33|24244.33|24244.33|24244.33|24244.33|24244.33|24244.33|24244.33|0
1620730920000|2021-05-11 11:02:00|24238.29|24238.29|24238.29|24238.29|24238.29|24238.29|24237.4|24237.4|0
1620730940000|2021-05-11 11:02:20|24242.56|24242.56|24238.66|24238.66|24242.56|24242.56|24238.66|24238.66|0
1620730980000|2021-05-11 11:03:00|24230.12|24230.12|24230.12|24230.12|24230.12|24230.12|24230.12|24230.12|0
1620730990000|2021-05-11 11:03:10|24227.52|24227.52|24221.41|24221.41|24227.52|24227.52|24221.41|24221.41|0
1620731000000|2021-05-11 11:03:20|24225.68|24225.68|24225.68|24225.68|24225.68|24225.68|24225.68|24225.68|0
1620731010000|2021-05-11 11:03:30|24227.95|24227.95|24228.71|24228.71|24228.71|24228.71|24227.95|24227.95|0
1620731040000|2021-05-11 11:04:00|24231.31|24231.31|24231.31|24231.31|24231.31|24231.31|24231.31|24231.31|0
1620731050000|2021-05-11 11:04:10|24233.98|24233.98|24233.98|24233.98|24233.98|24233.98|24233.98|24233.98|0
1620731110000|2021-05-11 11:05:10|24242.51|24242.51|24238.24|24238.24|24242.51|24242.51|24238.24|24238.24|0
1620731120000|2021-05-11 11:05:20|24240.02|24240.02|24241.79|24241.79|24241.79|24241.79|24240.02|24240.02|0
1620731160000|2021-05-11 11:06:00|24246.06|24246.06|24243.4|24243.4|24246.06|24246.06|24243.4|24243.4|0
1620731180000|2021-05-11 11:06:20|24247.66|24247.66|24251.93|24251.93|24252.69|24252.69|24247.66|24247.66|0
1620731190000|2021-05-11 11:06:30|24247.66|24247.66|24247.66|24247.66|24247.66|24247.66|24247.66|24247.66|0
1620731200000|2021-05-11 11:06:40|24244.75|24244.75|24244.75|24244.75|24244.75|24244.75|24244.75|24244.75|0
1620731220000|2021-05-11 11:07:00|24253.28|24253.28|24253.28|24253.28|24253.28|24253.28|24253.28|24253.28|0
1620731270000|2021-05-11 11:07:50|24249.01|24249.01|24249.01|24249.01|24249.01|24249.01|24249.01|24249.01|0
1620731300000|2021-05-11 11:08:20|24252.56|24252.56|24252.56|24252.56|24252.56|24252.56|24252.56|24252.56|0
1620731310000|2021-05-11 11:08:30|24254.34|24254.34|24257|24257|24257|24257|24254.34|24254.34|0
1620731330000|2021-05-11 11:08:50|24248.47|24248.47|24257|24257|24257|24257|24248.47|24248.47|0
1620731340000|2021-05-11 11:09:00|24255.22|24255.22|24265.21|24265.21|24265.21|24265.21|24255.22|24255.22|0
1620731380000|2021-05-11 11:09:40|24260.95|24260.95|24260.95|24260.95|24260.95|24260.95|24260.95|24260.95|0
1620731410000|2021-05-11 11:10:10|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|0
1620731420000|2021-05-11 11:10:20|24261.08|24261.08|24261.08|24261.08|24261.08|24261.08|24261.08|24261.08|0
1620731450000|2021-05-11 11:10:50|24262.59|24262.59|24268.8|24268.8|24268.8|24268.8|24262.59|24262.59|0
1620731490000|2021-05-11 11:11:30|24273.07|24273.07|24277.34|24277.34|24277.34|24277.34|24273.07|24273.07|0
1620731500000|2021-05-11 11:11:40|24278.85|24278.85|24280.84|24280.84|24284.64|24284.64|24278.85|24278.85|0
1620731530000|2021-05-11 11:12:10|24282.14|24282.14|24283.44|24283.44|24283.44|24283.44|24282.14|24282.14|0
1620731560000|2021-05-11 11:12:40|24282.56|24282.56|24281.67|24281.67|24282.56|24282.56|24281.67|24281.67|0
1620731570000|2021-05-11 11:12:50|24277.77|24277.77|24277.77|24277.77|24277.77|24277.77|24277.77|24277.77|0
1620731610000|2021-05-11 11:13:30|24276.88|24276.88|24274.22|24274.22|24276.88|24276.88|24274.22|24274.22|0
1620731620000|2021-05-11 11:13:40|24265.69|24265.69|24261.42|24261.42|24265.69|24265.69|24257.15|24257.15|0
1620731630000|2021-05-11 11:13:50|24252.89|24252.89|24257.15|24257.15|24257.15|24257.15|24252.89|24252.89|0
1620731690000|2021-05-11 11:14:50|24261.42|24261.42|24261.42|24261.42|24261.42|24261.42|24261.42|24261.42|0
1620731760000|2021-05-11 11:16:00|24260.12|24260.12|24262.78|24262.78|24262.78|24262.78|24260.12|24260.12|0
1620731810000|2021-05-11 11:16:50|24261.01|24261.01|24261.01|24261.01|24261.01|24261.01|24261.01|24261.01|0
1620731820000|2021-05-11 11:17:00|24259.23|24259.23|24254.97|24254.97|24259.23|24259.23|24254.97|24254.97|0
1620731840000|2021-05-11 11:17:20|24253.19|24253.19|24253.19|24253.19|24253.19|24253.19|24253.19|24253.19|0
1620731930000|2021-05-11 11:18:50|24257.46|24257.46|24257.46|24257.46|24257.46|24257.46|24257.46|24257.46|0
1620731940000|2021-05-11 11:19:00|24261.72|24261.72|24261.72|24261.72|24261.72|24261.72|24261.72|24261.72|0
1620731950000|2021-05-11 11:19:10|24270.26|24270.26|24270.26|24270.26|24270.26|24270.26|24270.26|24270.26|0
1620731980000|2021-05-11 11:19:40|24274.16|24274.16|24274.16|24274.16|24274.16|24274.16|24274.16|24274.16|0
1620731990000|2021-05-11 11:19:50|24261.36|24261.36|24261.36|24261.36|24261.36|24261.36|24261.36|24261.36|0
1620732000000|2021-05-11 11:20:00|24262.88|24262.88|24265.54|24265.54|24265.54|24265.54|24262.88|24262.88|0
1620732010000|2021-05-11 11:20:10|24264.08|24264.08|24264.08|24264.08|24264.08|24264.08|24264.08|24264.08|0
1620732060000|2021-05-11 11:21:00|24265.86|24265.86|24266.74|24266.74|24266.74|24266.74|24265.86|24265.86|0
1620732080000|2021-05-11 11:21:20|24275.28|24275.28|24275.28|24275.28|24275.28|24275.28|24275.28|24275.28|0
1620732090000|2021-05-11 11:21:30|24283.81|24283.81|24288.07|24288.07|24288.07|24288.07|24283.81|24283.81|0
1620732120000|2021-05-11 11:22:00|24292.34|24292.34|24292.34|24292.34|24292.34|24292.34|24292.34|24292.34|0
1620732130000|2021-05-11 11:22:10|24291.58|24291.58|24283.05|24283.05|24291.58|24291.58|24283.05|24283.05|0
1620732160000|2021-05-11 11:22:40|24278.78|24278.78|24278.78|24278.78|24278.78|24278.78|24278.78|24278.78|0
1620732190000|2021-05-11 11:23:10|24280.24|24280.24|24280.24|24280.24|24280.24|24280.24|24280.24|24280.24|0
1620732200000|2021-05-11 11:23:20|24276.69|24276.69|24276.69|24276.69|24276.69|24276.69|24276.69|24276.69|0
1620732260000|2021-05-11 11:24:20|24272.43|24272.43|24272.43|24272.43|24272.43|24272.43|24272.43|24272.43|0
1620732270000|2021-05-11 11:24:30|24270.91|24270.91|24270.91|24270.91|24270.91|24270.91|24270.91|24270.91|0
1620732300000|2021-05-11 11:25:00|24269.61|24269.61|24260.19|24260.19|24269.61|24269.61|24260.19|24260.19|0
1620732320000|2021-05-11 11:25:20|24261.49|24261.49|24261.49|24261.49|24261.49|24261.49|24261.49|24261.49|0
1620732380000|2021-05-11 11:26:20|24270.02|24270.02|24261.49|24261.49|24270.02|24270.02|24261.49|24261.49|0
1620732410000|2021-05-11 11:26:50|24257.22|24257.22|24257.22|24257.22|24257.22|24257.22|24257.22|24257.22|0
1620732420000|2021-05-11 11:27:00|24255.71|24255.71|24257.22|24257.22|24257.98|24257.98|24255.71|24255.71|0
1620732430000|2021-05-11 11:27:10|24259.5|24259.5|24259.5|24259.5|24259.5|24259.5|24259.5|24259.5|0
1620732530000|2021-05-11 11:28:50|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|0
1620732600000|2021-05-11 11:30:00|24253.78|24253.78|24255.29|24255.29|24255.29|24255.29|24253.78|24253.78|0
1620732750000|2021-05-11 11:32:30|24256.59|24256.59|24267.73|24267.73|24267.73|24267.73|24256.59|24256.59|0
1620732770000|2021-05-11 11:32:50|24271.99|24271.99|24271.99|24271.99|24271.99|24271.99|24271.99|24271.99|0
1620732810000|2021-05-11 11:33:30|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|0
1620732870000|2021-05-11 11:34:30|24267.87|24267.87|24267.87|24267.87|24267.87|24267.87|24267.87|24267.87|0
1620732910000|2021-05-11 11:35:10|24270.54|24270.54|24272.31|24272.31|24272.31|24272.31|24270.54|24270.54|0
1620732950000|2021-05-11 11:35:50|24273.2|24273.2|24273.2|24273.2|24273.2|24273.2|24273.2|24273.2|0
1620732970000|2021-05-11 11:36:10|24274.66|24274.66|24274.66|24274.66|24274.66|24274.66|24274.66|24274.66|0
1620733000000|2021-05-11 11:36:40|24283.19|24283.19|24283.19|24283.19|24283.19|24283.19|24283.19|24283.19|0
1620733030000|2021-05-11 11:37:10|24276.26|24276.26|24270.43|24270.43|24276.26|24276.26|24270.43|24270.43|0
1620733040000|2021-05-11 11:37:20|24271.32|24271.32|24273.1|24273.1|24273.1|24273.1|24271.32|24271.32|0
1620733110000|2021-05-11 11:38:30|24271.64|24271.64|24271.64|24271.64|24271.64|24271.64|24271.64|24271.64|0
1620733130000|2021-05-11 11:38:50|24267.37|24267.37|24267.37|24267.37|24267.37|24267.37|24267.37|24267.37|0
1620733160000|2021-05-11 11:39:20|24264.71|24264.71|24264.71|24264.71|24264.71|24264.71|24264.71|24264.71|0
1620733190000|2021-05-11 11:39:50|24260.45|24260.45|24260.45|24260.45|24260.45|24260.45|24260.45|24260.45|0
1620733210000|2021-05-11 11:40:10|24256.18|24256.18|24256.18|24256.18|24256.18|24256.18|24256.18|24256.18|0
1620733220000|2021-05-11 11:40:20|24256.94|24256.94|24258.46|24258.46|24258.46|24258.46|24254.19|24254.19|0
1620733280000|2021-05-11 11:41:20|24259.34|24259.34|24259.34|24259.34|24259.34|24259.34|24259.34|24259.34|0
1620733340000|2021-05-11 11:42:20|24256.68|24256.68|24256.68|24256.68|24256.68|24256.68|24256.68|24256.68|0
1620733450000|2021-05-11 11:44:10|24260.58|24260.58|24260.58|24260.58|24260.58|24260.58|24260.58|24260.58|0
1620733470000|2021-05-11 11:44:30|24261.34|24261.34|24261.34|24261.34|24261.34|24261.34|24261.34|24261.34|0
1620733500000|2021-05-11 11:45:00|24265.61|24265.61|24265.61|24265.61|24265.61|24265.61|24265.61|24265.61|0
1620733510000|2021-05-11 11:45:10|24263.01|24263.01|24266.56|24266.56|24266.56|24266.56|24262.12|24262.12|0
1620733570000|2021-05-11 11:46:10|24268.33|24268.33|24268.33|24268.33|24268.33|24268.33|24268.33|24268.33|0
1620733730000|2021-05-11 11:48:50|24266.81|24266.81|24262.55|24262.55|24266.81|24266.81|24262.55|24262.55|0
1620733760000|2021-05-11 11:49:20|24257.22|24257.22|24250.36|24250.36|24257.22|24257.22|24250.36|24250.36|0
1620733780000|2021-05-11 11:49:40|24249.6|24249.6|24249.6|24249.6|24249.6|24249.6|24249.6|24249.6|0
1620733800000|2021-05-11 11:50:00|24246.94|24246.94|24246.94|24246.94|24246.94|24246.94|24246.94|24246.94|0
1620733820000|2021-05-11 11:50:20|24249.54|24249.54|24252.14|24252.14|24252.14|24252.14|24249.54|24249.54|0
1620733870000|2021-05-11 11:51:10|24247.87|24247.87|24247.87|24247.87|24247.87|24247.87|24247.87|24247.87|0
1620733880000|2021-05-11 11:51:20|24243.61|24243.61|24243.61|24243.61|24243.61|24243.61|24243.61|24243.61|0
1620733890000|2021-05-11 11:51:30|24242.15|24242.15|24237.88|24237.88|24242.15|24242.15|24237.88|24237.88|0
1620733970000|2021-05-11 11:52:50|24238.77|24238.77|24238.77|24238.77|24238.77|24238.77|24238.77|24238.77|0
1620733980000|2021-05-11 11:53:00|24236.11|24236.11|24230.96|24230.96|24236.11|24236.11|24230.96|24230.96|0
1620734050000|2021-05-11 11:54:10|24229.5|24229.5|24228.04|24228.04|24229.5|24229.5|24228.04|24228.04|0
1620734080000|2021-05-11 11:54:40|24226.53|24226.53|24226.53|24226.53|24226.53|24226.53|24226.53|24226.53|0
1620734090000|2021-05-11 11:54:50|24225.07|24225.07|24225.07|24225.07|24225.07|24225.07|24225.07|24225.07|0
1620734150000|2021-05-11 11:55:50|24224.18|24224.18|24228.62|24228.62|24228.62|24228.62|24224.18|24224.18|0
1620734170000|2021-05-11 11:56:10|24231.28|24231.28|24231.28|24231.28|24231.28|24231.28|24231.28|24231.28|0
1620734180000|2021-05-11 11:56:20|24235.55|24235.55|24237.32|24237.32|24237.32|24237.32|24235.55|24235.55|0
1620734230000|2021-05-11 11:57:10|24245.85|24245.85|24244.97|24244.97|24245.85|24245.85|24244.97|24244.97|0
1620734240000|2021-05-11 11:57:20|24236.43|24236.43|24234.66|24234.66|24236.43|24236.43|24234.66|24234.66|0
1620734250000|2021-05-11 11:57:30|24233.36|24233.36|24233.36|24233.36|24233.36|24233.36|24233.36|24233.36|0
1620734260000|2021-05-11 11:57:40|24223.94|24223.94|24223.05|24223.05|24223.94|24223.94|24223.05|24223.05|0
1620734280000|2021-05-11 11:58:00|24218.79|24218.79|24218.79|24218.79|24218.79|24218.79|24218.79|24218.79|0
1620734330000|2021-05-11 11:58:50|24221.39|24221.39|24212.12|24212.12|24221.39|24221.39|24212.12|24212.12|0
1620734340000|2021-05-11 11:59:00|24207.85|24207.85|24212.12|24212.12|24212.12|24212.12|24203.58|24203.58|0
1620734450000|2021-05-11 12:00:50|24221.71|24221.71|24221.71|24221.71|24221.71|24221.71|24221.71|24221.71|0
1620734460000|2021-05-11 12:01:00|24219.93|24219.93|24219.93|24219.93|24219.93|24219.93|24219.93|24219.93|0
1620734540000|2021-05-11 12:02:20|24223.48|24223.48|24221.96|24221.96|24223.48|24223.48|24221.96|24221.96|0
1620734570000|2021-05-11 12:02:50|24230.49|24230.49|24234.76|24234.76|24234.76|24234.76|24230.49|24230.49|0
1620734580000|2021-05-11 12:03:00|24233.3|24233.3|24231.85|24231.85|24233.3|24233.3|24230.39|24230.39|0
1620734660000|2021-05-11 12:04:20|24236.11|24236.11|24236.11|24236.11|24236.11|24236.11|24236.11|24236.11|0
1620734670000|2021-05-11 12:04:30|24234.66|24234.66|24234.66|24234.66|24234.66|24234.66|24234.66|24234.66|0
1620734690000|2021-05-11 12:04:50|24226.12|24226.12|24226.12|24226.12|24226.12|24226.12|24226.12|24226.12|0
1620734700000|2021-05-11 12:05:00|24227.01|24227.01|24227.01|24227.01|24227.01|24227.01|24222.75|24222.75|0
1620734770000|2021-05-11 12:06:10|24228.79|24228.79|24230.09|24230.09|24230.09|24230.09|24228.79|24228.79|0
1620734870000|2021-05-11 12:07:50|24229.2|24229.2|24229.2|24229.2|24229.2|24229.2|24229.2|24229.2|0
1620734880000|2021-05-11 12:08:00|24230.66|24230.66|24230.66|24230.66|24230.66|24230.66|24230.66|24230.66|0
1620734890000|2021-05-11 12:08:10|24226.39|24226.39|24226.39|24226.39|24226.39|24226.39|24226.39|24226.39|0
1620734930000|2021-05-11 12:08:50|24227.28|24227.28|24227.28|24227.28|24227.28|24227.28|24227.28|24227.28|0
1620734940000|2021-05-11 12:09:00|24226.39|24226.39|24224.62|24224.62|24226.39|24226.39|24224.62|24224.62|0
1620735000000|2021-05-11 12:10:00|24223.32|24223.32|24221.8|24221.8|24223.32|24223.32|24221.8|24221.8|0
1620735010000|2021-05-11 12:10:10|24213.27|24213.27|24213.27|24213.27|24213.27|24213.27|24213.27|24213.27|0
1620735020000|2021-05-11 12:10:20|24221.8|24221.8|24220.91|24220.91|24221.8|24221.8|24220.91|24220.91|0
1620735030000|2021-05-11 12:10:30|24219.61|24219.61|24219.61|24219.61|24219.61|24219.61|24219.61|24219.61|0
1620735040000|2021-05-11 12:10:40|24221.07|24221.07|24221.07|24221.07|24221.07|24221.07|24221.07|24221.07|0
1620735050000|2021-05-11 12:10:50|24224.97|24224.97|24224.97|24224.97|24224.97|24224.97|24224.97|24224.97|0
1620735080000|2021-05-11 12:11:20|24226.27|24226.27|24228.93|24228.93|24228.93|24228.93|24226.27|24226.27|0
1620735090000|2021-05-11 12:11:30|24233.2|24233.2|24228.93|24228.93|24233.2|24233.2|24228.93|24228.93|0
1620735120000|2021-05-11 12:12:00|24224.67|24224.67|24224.67|24224.67|24224.67|24224.67|24224.67|24224.67|0
1620735150000|2021-05-11 12:12:30|24221.75|24221.75|24221.75|24221.75|24221.75|24221.75|24221.75|24221.75|0
1620735180000|2021-05-11 12:13:00|24223.05|24223.05|24223.05|24223.05|24223.05|24223.05|24223.05|24223.05|0
1620735190000|2021-05-11 12:13:10|24224.51|24224.51|24224.51|24224.51|24224.51|24224.51|24224.51|24224.51|0
1620735240000|2021-05-11 12:14:00|24226.03|24226.03|24226.03|24226.03|24227.54|24227.54|24226.03|24226.03|0
1620735250000|2021-05-11 12:14:10|24228.69|24228.69|24228.69|24228.69|24228.69|24228.69|24228.69|24228.69|0
1620735270000|2021-05-11 12:14:30|24227.23|24227.23|24227.23|24227.23|24227.23|24227.23|24227.23|24227.23|0
1620735310000|2021-05-11 12:15:10|24224.57|24224.57|24220.3|24220.3|24224.57|24224.57|24220.3|24220.3|0
1620735340000|2021-05-11 12:15:40|24218.53|24218.53|24218.53|24218.53|24218.53|24218.53|24218.53|24218.53|0
1620735350000|2021-05-11 12:15:50|24216.34|24216.34|24208.66|24208.66|24216.34|24216.34|24208.66|24208.66|0
1620735360000|2021-05-11 12:16:00|24211.32|24211.32|24211.32|24211.32|24211.32|24211.32|24211.32|24211.32|0
1620735370000|2021-05-11 12:16:10|24205.99|24205.99|24205.99|24205.99|24205.99|24205.99|24205.99|24205.99|0
1620735380000|2021-05-11 12:16:20|24201.73|24201.73|24201.73|24201.73|24201.73|24201.73|24201.73|24201.73|0
1620735390000|2021-05-11 12:16:30|24198.18|24198.18|24191.31|24191.31|24198.18|24198.18|24191.31|24191.31|0
1620735400000|2021-05-11 12:16:40|24192.61|24192.61|24186.16|24186.16|24192.61|24192.61|24186.16|24186.16|0
1620735420000|2021-05-11 12:17:00|24187.46|24187.46|24187.46|24187.46|24187.46|24187.46|24187.46|24187.46|0
1620735470000|2021-05-11 12:17:50|24185.68|24185.68|24184.17|24184.17|24185.68|24185.68|24184.17|24184.17|0
1620735490000|2021-05-11 12:18:10|24181.25|24181.25|24181.25|24181.25|24181.25|24181.25|24181.25|24181.25|0
1620735580000|2021-05-11 12:19:40|24185.16|24185.16|24185.16|24185.16|24185.16|24185.16|24185.16|24185.16|0
1620735590000|2021-05-11 12:19:50|24186.46|24186.46|24181.89|24181.89|24190.42|24190.42|24181.89|24181.89|0
1620735620000|2021-05-11 12:20:20|24186.15|24186.15|24186.15|24186.15|24186.15|24186.15|24186.15|24186.15|0
1620735630000|2021-05-11 12:20:30|24184.7|24184.7|24184.7|24184.7|24184.7|24184.7|24184.7|24184.7|0
1620735640000|2021-05-11 12:20:40|24180.43|24180.43|24180.43|24180.43|24180.43|24180.43|24180.43|24180.43|0
1620735700000|2021-05-11 12:21:40|24185.76|24185.76|24185.76|24185.76|24185.76|24185.76|24185.76|24185.76|0
1620735710000|2021-05-11 12:21:50|24184.3|24184.3|24189.5|24189.5|24189.5|24189.5|24184.3|24184.3|0
1620735720000|2021-05-11 12:22:00|24185.24|24185.24|24177.97|24177.97|24185.24|24185.24|24177.97|24177.97|0
1620735730000|2021-05-11 12:22:10|24179.27|24179.27|24179.27|24179.27|24179.27|24179.27|24179.27|24179.27|0
1620735740000|2021-05-11 12:22:20|24180.57|24180.57|24183.18|24183.18|24183.18|24183.18|24180.57|24180.57|0
1620735770000|2021-05-11 12:22:50|24180.51|24180.51|24178.74|24178.74|24180.51|24180.51|24178.74|24178.74|0
1620735790000|2021-05-11 12:23:10|24170.21|24170.21|24166.31|24166.31|24170.21|24170.21|24166.31|24166.31|0
1620735800000|2021-05-11 12:23:20|24164.53|24164.53|24161.93|24161.93|24164.53|24164.53|24161.93|24161.93|0
1620735810000|2021-05-11 12:23:30|24160.63|24160.63|24159.33|24159.33|24160.63|24160.63|24159.33|24159.33|0
1620735820000|2021-05-11 12:23:40|24161.93|24161.93|24160.16|24160.16|24161.93|24161.93|24160.16|24160.16|0
1620735830000|2021-05-11 12:23:50|24168.69|24168.69|24160.91|24160.91|24168.69|24168.69|24160.16|24160.16|0
1620735840000|2021-05-11 12:24:00|24161.67|24161.67|24163.19|24163.19|24163.95|24163.95|24161.67|24161.67|0
1620735870000|2021-05-11 12:24:30|24158.92|24158.92|24161.37|24161.37|24162.83|24162.83|24158.92|24158.92|0
1620735880000|2021-05-11 12:24:40|24157.1|24157.1|24165.64|24165.64|24165.64|24165.64|24157.1|24157.1|0
1620735890000|2021-05-11 12:24:50|24157.1|24157.1|24157.1|24157.1|24157.1|24157.1|24157.1|24157.1|0
1620735930000|2021-05-11 12:25:30|24158.4|24158.4|24158.78|24158.78|24159.7|24159.7|24158.4|24158.4|0
1620735940000|2021-05-11 12:25:40|24163.04|24163.04|24164.34|24164.34|24164.34|24164.34|24163.04|24163.04|0
1620735970000|2021-05-11 12:26:10|24168.61|24168.61|24168.61|24168.61|24168.61|24168.61|24168.61|24168.61|0
1620735980000|2021-05-11 12:26:20|24172.87|24172.87|24172.12|24172.12|24181.41|24181.41|24172.12|24172.12|0
1620736010000|2021-05-11 12:26:50|24174.78|24174.78|24174.78|24174.78|24174.78|24174.78|24174.78|24174.78|0
1620736020000|2021-05-11 12:27:00|24169.62|24169.62|24169.62|24169.62|24169.62|24169.62|24169.62|24169.62|0
1620736060000|2021-05-11 12:27:40|24168.74|24168.74|24157.26|24157.26|24168.74|24168.74|24157.26|24157.26|0
1620736070000|2021-05-11 12:27:50|24152.99|24152.99|24154.29|24154.29|24154.29|24154.29|24152.99|24152.99|0
1620736080000|2021-05-11 12:28:00|24155.59|24155.59|24151.57|24151.57|24156.9|24156.9|24151.57|24151.57|0
1620736100000|2021-05-11 12:28:20|24160.1|24160.1|24154.23|24154.23|24162.77|24162.77|24154.23|24154.23|0
1620736120000|2021-05-11 12:28:40|24153.35|24153.35|24153.35|24153.35|24153.35|24153.35|24153.35|24153.35|0
1620736130000|2021-05-11 12:28:50|24151.83|24151.83|24151.83|24151.83|24151.83|24151.83|24151.83|24151.83|0
1620736140000|2021-05-11 12:29:00|24151.07|24151.07|24158.84|24158.84|24163.11|24163.11|24150.31|24150.31|0
1620736160000|2021-05-11 12:29:20|24154.58|24154.58|24154.58|24154.58|24154.58|24154.58|24154.58|24154.58|0
1620736190000|2021-05-11 12:29:50|24153.69|24153.69|24146.3|24146.3|24153.69|24153.69|24146.3|24146.3|0
1620736200000|2021-05-11 12:30:00|24137.77|24137.77|24139.07|24139.07|24139.07|24139.07|24137.77|24137.77|0
1620736210000|2021-05-11 12:30:10|24137.61|24137.61|24137.61|24137.61|24137.61|24137.61|24137.61|24137.61|0
1620736220000|2021-05-11 12:30:20|24133.18|24133.18|24133.18|24133.18|24133.18|24133.18|24133.18|24133.18|0
1620736230000|2021-05-11 12:30:30|24131.87|24131.87|24130.21|24130.21|24131.87|24131.87|24127.61|24127.61|0
1620736250000|2021-05-11 12:30:50|24125.01|24125.01|24130.46|24130.46|24132.24|24132.24|24123.71|24123.71|0
1620736260000|2021-05-11 12:31:00|24126.2|24126.2|24120.63|24120.63|24126.2|24126.2|24120.63|24120.63|0
1620736300000|2021-05-11 12:31:40|24124.9|24124.9|24120.63|24120.63|24124.9|24124.9|24120.63|24120.63|0
1620736310000|2021-05-11 12:31:50|24124.9|24124.9|24124.9|24124.9|24124.9|24124.9|24124.9|24124.9|0
1620736320000|2021-05-11 12:32:00|24120.63|24120.63|24120.63|24120.63|24120.63|24120.63|24120.63|24120.63|0
1620736350000|2021-05-11 12:32:30|24124.9|24124.9|24124.9|24124.9|24124.9|24124.9|24124.9|24124.9|0
1620736360000|2021-05-11 12:32:40|24125.78|24125.78|24125.78|24125.78|24125.78|24125.78|24125.78|24125.78|0
1620736370000|2021-05-11 12:32:50|24130.05|24130.05|24136.09|24136.09|24136.09|24136.09|24125.78|24125.78|0
1620736380000|2021-05-11 12:33:00|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|0
1620736390000|2021-05-11 12:33:10|24124.9|24124.9|24122.24|24122.24|24124.9|24124.9|24122.24|24122.24|0
1620736430000|2021-05-11 12:33:50|24121.35|24121.35|24117.8|24117.8|24121.35|24121.35|24117.8|24117.8|0
1620736440000|2021-05-11 12:34:00|24122.06|24122.06|24118.9|24118.9|24122.06|24122.06|24118.9|24118.9|0
1620736450000|2021-05-11 12:34:10|24114.64|24114.64|24115.52|24115.52|24115.52|24115.52|24114.64|24114.64|0
1620736460000|2021-05-11 12:34:20|24111.15|24111.15|24111.15|24111.15|24111.15|24111.15|24111.15|24111.15|0
1620736470000|2021-05-11 12:34:30|24109.7|24109.7|24109.7|24109.7|24109.7|24109.7|24109.7|24109.7|0
1620736480000|2021-05-11 12:34:40|24105.43|24105.43|24105.43|24105.43|24105.43|24105.43|24105.43|24105.43|0
1620736500000|2021-05-11 12:35:00|24103.66|24103.66|24104.96|24104.96|24104.96|24104.96|24103.66|24103.66|0
1620736520000|2021-05-11 12:35:20|24108.51|24108.51|24108.51|24108.51|24108.51|24108.51|24108.51|24108.51|0
1620736540000|2021-05-11 12:35:40|24104.24|24104.24|24108.51|24108.51|24108.51|24108.51|24104.24|24104.24|0
1620736550000|2021-05-11 12:35:50|24104.24|24104.24|24106.01|24106.01|24106.01|24106.01|24104.24|24104.24|0
1620736590000|2021-05-11 12:36:30|24106.9|24106.9|24106.9|24106.9|24106.9|24106.9|24106.9|24106.9|0
1620736610000|2021-05-11 12:36:50|24108.2|24108.2|24109.5|24109.5|24109.5|24109.5|24108.2|24108.2|0
1620736620000|2021-05-11 12:37:00|24111.02|24111.02|24113.3|24113.3|24113.3|24113.3|24111.02|24111.02|0
1620736630000|2021-05-11 12:37:10|24114.75|24114.75|24123.28|24123.28|24127.55|24127.55|24114.75|24114.75|0
1620736650000|2021-05-11 12:37:30|24131.82|24131.82|24131.82|24131.82|24131.82|24131.82|24131.82|24131.82|0
1620736660000|2021-05-11 12:37:40|24136.08|24136.08|24139.63|24139.63|24139.63|24139.63|24136.08|24136.08|0
1620736680000|2021-05-11 12:38:00|24135.37|24135.37|24135.37|24135.37|24135.37|24135.37|24135.37|24135.37|0
1620736690000|2021-05-11 12:38:10|24136.25|24136.25|24136.25|24136.25|24136.25|24136.25|24136.25|24136.25|0
1620736700000|2021-05-11 12:38:20|24140.52|24140.52|24136.25|24136.25|24140.52|24140.52|24136.25|24136.25|0
1620736740000|2021-05-11 12:39:00|24138.91|24138.91|24138.91|24138.91|24138.91|24138.91|24138.91|24138.91|0
1620736760000|2021-05-11 12:39:20|24141.83|24141.83|24141.83|24141.83|24141.83|24141.83|24141.83|24141.83|0
1620736770000|2021-05-11 12:39:30|24146.26|24146.26|24146.26|24146.26|24146.26|24146.26|24146.26|24146.26|0
1620736780000|2021-05-11 12:39:40|24144.96|24144.96|24144.96|24144.96|24144.96|24144.96|24144.96|24144.96|0
1620736790000|2021-05-11 12:39:50|24143.19|24143.19|24143.19|24143.19|24143.19|24143.19|24143.19|24143.19|0
1620736830000|2021-05-11 12:40:30|24141.41|24141.41|24141.41|24141.41|24141.41|24141.41|24141.41|24141.41|0
1620736860000|2021-05-11 12:41:00|24140.53|24140.53|24140.53|24140.53|24140.53|24140.53|24140.53|24140.53|0
1620736870000|2021-05-11 12:41:10|24139.01|24139.01|24139.01|24139.01|24139.01|24139.01|24139.01|24139.01|0
1620736910000|2021-05-11 12:41:50|24130.48|24130.48|24130.48|24130.48|24130.48|24130.48|24130.48|24130.48|0
1620736920000|2021-05-11 12:42:00|24132|24132|24132|24132|24132|24132|24132|24132|0
1620736930000|2021-05-11 12:42:10|24131.24|24131.24|24131.24|24131.24|24131.24|24131.24|24131.24|24131.24|0
1620736950000|2021-05-11 12:42:30|24126.97|24126.97|24126.97|24126.97|24126.97|24126.97|24126.97|24126.97|0
1620736970000|2021-05-11 12:42:50|24122.71|24122.71|24122.71|24122.71|24122.71|24122.71|24122.71|24122.71|0
1620736980000|2021-05-11 12:43:00|24121.82|24121.82|24125.62|24125.62|24125.62|24125.62|24121.82|24121.82|0
1620737000000|2021-05-11 12:43:20|24122.96|24122.96|24122.96|24122.96|24122.96|24122.96|24122.96|24122.96|0
1620737040000|2021-05-11 12:44:00|24119.41|24119.41|24118.52|24118.52|24119.41|24119.41|24118.52|24118.52|0
1620737050000|2021-05-11 12:44:10|24114.62|24114.62|24105.84|24105.84|24114.62|24114.62|24105.84|24105.84|0
1620737120000|2021-05-11 12:45:20|24110.1|24110.1|24110.1|24110.1|24110.1|24110.1|24110.1|24110.1|0
1620737140000|2021-05-11 12:45:40|24111.62|24111.62|24113.14|24113.14|24113.14|24113.14|24111.62|24111.62|0
1620737150000|2021-05-11 12:45:50|24108.87|24108.87|24108.87|24108.87|24108.87|24108.87|24108.87|24108.87|0
1620737220000|2021-05-11 12:47:00|24106.21|24106.21|24106.21|24106.21|24106.21|24106.21|24106.21|24106.21|0
1620737230000|2021-05-11 12:47:10|24101.94|24101.94|24080.51|24080.51|24101.94|24101.94|24080.51|24080.51|0
1620737240000|2021-05-11 12:47:20|24076.25|24076.25|24093.31|24093.31|24093.31|24093.31|24076.25|24076.25|0
1620737250000|2021-05-11 12:47:30|24084.78|24084.78|24083.32|24083.32|24084.78|24084.78|24083.32|24083.32|0
1620737270000|2021-05-11 12:47:50|24079.05|24079.05|24079.05|24079.05|24079.05|24079.05|24079.05|24079.05|0
1620737290000|2021-05-11 12:48:10|24077.54|24077.54|24086.07|24086.07|24086.07|24086.07|24077.54|24077.54|0
1620737300000|2021-05-11 12:48:20|24090.34|24090.34|24090.34|24090.34|24090.34|24090.34|24090.34|24090.34|0
1620737310000|2021-05-11 12:48:30|24086.07|24086.07|24086.07|24086.07|24086.07|24086.07|24086.07|24086.07|0
1620737340000|2021-05-11 12:49:00|24098.87|24098.87|24102.36|24102.36|24102.36|24102.36|24098.87|24098.87|0
1620737350000|2021-05-11 12:49:10|24097.99|24097.99|24097.99|24097.99|24097.99|24097.99|24097.99|24097.99|0
1620737360000|2021-05-11 12:49:20|24096.68|24096.68|24096.68|24096.68|24096.68|24096.68|24096.68|24096.68|0
1620737400000|2021-05-11 12:50:00|24097.99|24097.99|24098.87|24098.87|24100.65|24100.65|24097.99|24097.99|0
1620737440000|2021-05-11 12:50:40|24094.61|24094.61|24094.61|24094.61|24094.61|24094.61|24094.61|24094.61|0
1620737450000|2021-05-11 12:50:50|24090.34|24090.34|24090.34|24090.34|24090.34|24090.34|24090.34|24090.34|0
1620737470000|2021-05-11 12:51:10|24091.64|24091.64|24095.91|24095.91|24095.91|24095.91|24091.64|24091.64|0
1620737490000|2021-05-11 12:51:30|24093.25|24093.25|24093.25|24093.25|24093.25|24093.25|24093.25|24093.25|0
1620737500000|2021-05-11 12:51:40|24094.13|24094.13|24094.13|24094.13|24094.13|24094.13|24094.13|24094.13|0
1620737540000|2021-05-11 12:52:20|24092.36|24092.36|24092.36|24092.36|24092.36|24092.36|24092.36|24092.36|0
1620737550000|2021-05-11 12:52:30|24088.09|24088.09|24083.83|24083.83|24088.09|24088.09|24083.83|24083.83|0
1620737560000|2021-05-11 12:52:40|24085.28|24085.28|24085.28|24085.28|24085.28|24085.28|24085.28|24085.28|0
1620737600000|2021-05-11 12:53:20|24081.02|24081.02|24072.49|24072.49|24081.02|24081.02|24072.49|24072.49|0
1620737610000|2021-05-11 12:53:30|24073.37|24073.37|24073.37|24073.37|24073.37|24073.37|24073.37|24073.37|0
1620737620000|2021-05-11 12:53:40|24070.41|24070.41|24068.22|24068.22|24070.41|24070.41|24058.8|24058.8|0
1620737640000|2021-05-11 12:54:00|24063.95|24063.95|24068.22|24068.22|24072.49|24072.49|24063.95|24063.95|0
1620737650000|2021-05-11 12:54:10|24063.95|24063.95|24059.69|24059.69|24063.95|24063.95|24059.69|24059.69|0
1620737690000|2021-05-11 12:54:50|24061.46|24061.46|24061.46|24061.46|24061.46|24061.46|24061.46|24061.46|0
1620737700000|2021-05-11 12:55:00|24060.16|24060.16|24053.36|24053.36|24060.16|24060.16|24049.1|24049.1|0
1620737710000|2021-05-11 12:55:10|24049.1|24049.1|24049.1|24049.1|24049.1|24049.1|24049.1|24049.1|0
1620737720000|2021-05-11 12:55:20|24053.36|24053.36|24053.36|24053.36|24053.36|24053.36|24053.36|24053.36|0
1620737730000|2021-05-11 12:55:30|24057.27|24057.27|24065.8|24065.8|24065.8|24065.8|24057.27|24057.27|0
1620737740000|2021-05-11 12:55:40|24057.27|24057.27|24057.27|24057.27|24057.27|24057.27|24057.27|24057.27|0
1620737790000|2021-05-11 12:56:30|24053.72|24053.72|24053.72|24053.72|24053.72|24053.72|24052.2|24052.2|0
1620737800000|2021-05-11 12:56:40|24054.48|24054.48|24056.75|24056.75|24056.75|24056.75|24054.48|24054.48|0
1620737850000|2021-05-11 12:57:30|24052.48|24052.48|24044.32|24044.32|24052.48|24052.48|24043.02|24043.02|0
1620737860000|2021-05-11 12:57:40|24052.85|24052.85|24054.84|24054.84|24057.11|24057.11|24052.85|24052.85|0
1620737870000|2021-05-11 12:57:50|24054.08|24054.08|24054.08|24054.08|24054.08|24054.08|24054.08|24054.08|0
1620737880000|2021-05-11 12:58:00|24045.55|24045.55|24032.75|24032.75|24045.55|24045.55|24032.75|24032.75|0
1620737890000|2021-05-11 12:58:10|24028.48|24028.48|24028.48|24028.48|24028.48|24028.48|24028.48|24028.48|0
1620737900000|2021-05-11 12:58:20|24024.22|24024.22|23994.14|23994.14|24024.22|24024.22|23977.18|23977.18|0
1620737910000|2021-05-11 12:58:30|23998.41|23998.41|24002.68|24002.68|24002.68|24002.68|23998.41|23998.41|0
1620737920000|2021-05-11 12:58:40|23994.69|23994.69|23992.92|23992.92|23994.69|23994.69|23992.92|23992.92|0
1620737940000|2021-05-11 12:59:00|23993.8|23993.8|23996.46|23996.46|23996.46|23996.46|23993.8|23993.8|0
1620737950000|2021-05-11 12:59:10|24000.73|24000.73|24000.73|24000.73|24000.73|24000.73|24000.73|24000.73|0
1620737970000|2021-05-11 12:59:30|23987.93|23987.93|23992.2|23992.2|23992.2|23992.2|23987.93|23987.93|0
1620737980000|2021-05-11 12:59:40|23991.31|23991.31|23988.65|23988.65|23991.31|23991.31|23988.65|23988.65|0
1620738000000|2021-05-11 13:00:00|23987.35|23987.35|23985.32|23985.32|23987.35|23987.35|23983.86|23983.86|0
1620738010000|2021-05-11 13:00:10|23984.56|23984.56|23992.54|23992.54|23992.54|23992.54|23984.56|23984.56|0
1620738020000|2021-05-11 13:00:20|23984.01|23984.01|23987.56|23987.56|23987.56|23987.56|23975.48|23975.48|0
1620738030000|2021-05-11 13:00:30|23991.83|23991.83|23991.83|23991.83|23991.83|23991.83|23991.83|23991.83|0
1620738040000|2021-05-11 13:00:40|23996.09|23996.09|24008.89|24008.89|24008.89|24008.89|23996.09|23996.09|0
1620738050000|2021-05-11 13:00:50|24011.55|24011.55|24011.55|24011.55|24011.55|24011.55|24011.55|24011.55|0
1620738060000|2021-05-11 13:01:00|24008.59|24008.59|24008.59|24008.59|24008.59|24008.59|24008.59|24008.59|0
1620738070000|2021-05-11 13:01:10|24009.35|24009.35|24009.35|24009.35|24009.35|24009.35|24009.35|24009.35|0
1620738100000|2021-05-11 13:01:40|24000.81|24000.81|24003.85|24003.85|24003.85|24003.85|24000.81|24000.81|0
1620738110000|2021-05-11 13:01:50|24001.19|24001.19|23992.65|23992.65|24001.19|24001.19|23992.65|23992.65|0
1620738120000|2021-05-11 13:02:00|23996.92|23996.92|24001.19|24001.19|24001.19|24001.19|23996.92|23996.92|0
1620738130000|2021-05-11 13:02:10|23996.92|23996.92|24001.19|24001.19|24001.19|24001.19|23996.92|23996.92|0
1620738140000|2021-05-11 13:02:20|24005.45|24005.45|24005.45|24005.45|24005.45|24005.45|24005.45|24005.45|0
1620738150000|2021-05-11 13:02:30|24003.99|24003.99|24011.07|24011.07|24011.07|24011.07|24002.54|24002.54|0
1620738180000|2021-05-11 13:03:00|24004.86|24004.86|24012.5|24012.5|24013.39|24013.39|24004.86|24004.86|0
1620738220000|2021-05-11 13:03:40|24011.05|24011.05|24009.59|24009.59|24011.05|24011.05|24009.59|24009.59|0
1620738230000|2021-05-11 13:03:50|24018.12|24018.12|24018.12|24018.12|24018.12|24018.12|24018.12|24018.12|0
1620738240000|2021-05-11 13:04:00|24013.86|24013.86|24013.86|24013.86|24013.86|24013.86|24013.86|24013.86|0
1620738260000|2021-05-11 13:04:20|24009.59|24009.59|24009.59|24009.59|24009.59|24009.59|24009.59|24009.59|0
1620738280000|2021-05-11 13:04:40|24006.04|24006.04|24004.27|24004.27|24006.04|24006.04|24004.27|24004.27|0
1620738290000|2021-05-11 13:04:50|24002.49|24002.49|23998.23|23998.23|24002.49|24002.49|23998.23|23998.23|0
1620738300000|2021-05-11 13:05:00|24002.49|24002.49|24002.49|24002.49|24002.49|24002.49|24002.49|24002.49|0
1620738320000|2021-05-11 13:05:20|24006.76|24006.76|24006.76|24006.76|24006.76|24006.76|24006.76|24006.76|0
1620738330000|2021-05-11 13:05:30|24011.02|24011.02|24012.63|24012.63|24019.56|24019.56|24011.02|24011.02|0
1620738340000|2021-05-11 13:05:40|24016.89|24016.89|24015.54|24015.54|24016.89|24016.89|24012.63|24012.63|0
1620738350000|2021-05-11 13:05:50|24019.81|24019.81|24020.27|24020.27|24024.54|24024.54|24011.74|24011.74|0
1620738370000|2021-05-11 13:06:10|24023.19|24023.19|24023.19|24023.19|24023.19|24023.19|24023.19|24023.19|0
1620738390000|2021-05-11 13:06:30|24020.27|24020.27|24020.27|24020.27|24020.27|24020.27|24020.27|24020.27|0
1620738430000|2021-05-11 13:07:10|24022.93|24022.93|24027.05|24027.05|24034.23|24034.23|24022.93|24022.93|0
1620738440000|2021-05-11 13:07:20|24022.79|24022.79|24018.35|24018.35|24022.79|24022.79|24018.35|24018.35|0
1620738490000|2021-05-11 13:08:10|24020.95|24020.95|24020.95|24020.95|24020.95|24020.95|24020.95|24020.95|0
1620738500000|2021-05-11 13:08:20|24012.42|24012.42|24012.42|24012.42|24012.42|24012.42|24012.42|24012.42|0
1620738520000|2021-05-11 13:08:40|24003.89|24003.89|24003.89|24003.89|24003.89|24003.89|24003.89|24003.89|0
1620738540000|2021-05-11 13:09:00|23999.62|23999.62|24003.89|24003.89|24003.89|24003.89|23999.62|23999.62|0
1620738550000|2021-05-11 13:09:10|23998.74|23998.74|23991.58|23991.58|23998.74|23998.74|23991.58|23991.58|0
1620738600000|2021-05-11 13:10:00|23978.78|23978.78|23965.99|23965.99|23978.78|23978.78|23965.99|23965.99|0
1620738610000|2021-05-11 13:10:10|23974.52|23974.52|23974.52|23974.52|23974.52|23974.52|23974.52|23974.52|0
1620738620000|2021-05-11 13:10:20|23976.04|23976.04|23976.67|23976.67|23981.04|23981.04|23976.04|23976.04|0
1620738630000|2021-05-11 13:10:30|23974.9|23974.9|23973.44|23973.44|23974.9|23974.9|23973.44|23973.44|0
1620738670000|2021-05-11 13:11:10|23972.55|23972.55|23980.2|23980.2|23980.2|23980.2|23971.67|23971.67|0
1620738680000|2021-05-11 13:11:20|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|0
1620738700000|2021-05-11 13:11:40|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|0
1620738720000|2021-05-11 13:12:00|23981.43|23981.43|23975.22|23975.22|23981.43|23981.43|23975.22|23975.22|0
1620738730000|2021-05-11 13:12:10|23970.95|23970.95|23972.25|23972.25|23972.25|23972.25|23970.95|23970.95|0
1620738740000|2021-05-11 13:12:20|23967.99|23967.99|23967.99|23967.99|23967.99|23967.99|23967.99|23967.99|0
1620738750000|2021-05-11 13:12:30|23967.1|23967.1|23970.48|23970.48|23970.48|23970.48|23966.21|23966.21|0
1620738760000|2021-05-11 13:12:40|23971.37|23971.37|23971.37|23971.37|23971.37|23971.37|23971.37|23971.37|0
1620738780000|2021-05-11 13:13:00|23969.59|23969.59|23971.37|23971.37|23971.37|23971.37|23969.59|23969.59|0
1620738790000|2021-05-11 13:13:10|23970.07|23970.07|23970.07|23970.07|23970.07|23970.07|23970.07|23970.07|0
1620738820000|2021-05-11 13:13:40|23965.8|23965.8|23961.36|23961.36|23965.8|23965.8|23961.36|23961.36|0
1620738850000|2021-05-11 13:14:10|23962.25|23962.25|23962.25|23962.25|23962.25|23962.25|23962.25|23962.25|0
1620738870000|2021-05-11 13:14:30|23956.21|23956.21|23956.21|23956.21|23956.21|23956.21|23956.21|23956.21|0
1620738910000|2021-05-11 13:15:10|23957.73|23957.73|23957.73|23957.73|23957.73|23957.73|23956.43|23956.43|0
1620738930000|2021-05-11 13:15:30|23955.13|23955.13|23952.94|23952.94|23955.13|23955.13|23952.94|23952.94|0
1620738940000|2021-05-11 13:15:40|23950.34|23950.34|23949.04|23949.04|23950.34|23950.34|23949.04|23949.04|0
1620738950000|2021-05-11 13:15:50|23950.81|23950.81|23951.7|23951.7|23960.23|23960.23|23950.81|23950.81|0
1620738960000|2021-05-11 13:16:00|23950.81|23950.81|23942.28|23942.28|23950.81|23950.81|23942.28|23942.28|0
1620738970000|2021-05-11 13:16:10|23946.54|23946.54|23939.31|23939.31|23947.84|23947.84|23939.31|23939.31|0
1620739010000|2021-05-11 13:16:50|23952.11|23952.11|23952.11|23952.11|23952.11|23952.11|23952.11|23952.11|0
1620739020000|2021-05-11 13:17:00|23956.38|23956.38|23956.38|23956.38|23956.38|23956.38|23956.38|23956.38|0
1620739050000|2021-05-11 13:17:30|23955.08|23955.08|23955.08|23955.08|23955.08|23955.08|23955.08|23955.08|0
1620739060000|2021-05-11 13:17:40|23950.81|23950.81|23949.92|23949.92|23950.81|23950.81|23949.92|23949.92|0
1620739070000|2021-05-11 13:17:50|23945.66|23945.66|23945.66|23945.66|23945.66|23945.66|23945.66|23945.66|0
1620739100000|2021-05-11 13:18:20|23949.92|23949.92|23953.47|23953.47|23954.36|23954.36|23949.92|23949.92|0
1620739110000|2021-05-11 13:18:30|23950.81|23950.81|23951.7|23951.7|23951.7|23951.7|23949.04|23949.04|0
1620739130000|2021-05-11 13:18:50|23955.96|23955.96|23951.7|23951.7|23955.96|23955.96|23951.7|23951.7|0
1620739140000|2021-05-11 13:19:00|23949.04|23949.04|23951.7|23951.7|23951.7|23951.7|23949.04|23949.04|0
1620739160000|2021-05-11 13:19:20|23960.23|23960.23|23964.02|23964.02|23964.02|23964.02|23960.23|23960.23|0
1620739170000|2021-05-11 13:19:30|23964.91|23964.91|23942.73|23942.73|23964.91|23964.91|23942.73|23942.73|0
1620739250000|2021-05-11 13:20:50|23934.92|23934.92|23934.92|23934.92|23934.92|23934.92|23934.92|23934.92|0
1620739260000|2021-05-11 13:21:00|23932.32|23932.32|23936.23|23936.23|23940.49|23940.49|23932.32|23932.32|0
1620739270000|2021-05-11 13:21:10|23937.68|23937.68|23936.23|23936.23|23937.68|23937.68|23936.23|23936.23|0
1620739280000|2021-05-11 13:21:20|23940.66|23940.66|23940.66|23940.66|23940.66|23940.66|23940.66|23940.66|0
1620739290000|2021-05-11 13:21:30|23944.93|23944.93|23940.66|23940.66|23944.93|23944.93|23940.66|23940.66|0
1620739330000|2021-05-11 13:22:10|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|0
1620739370000|2021-05-11 13:22:50|23938.89|23938.89|23915.78|23915.78|23938.89|23938.89|23915.78|23915.78|0
1620739380000|2021-05-11 13:23:00|23913.18|23913.18|23913.18|23913.18|23913.18|23913.18|23913.18|23913.18|0
1620739400000|2021-05-11 13:23:20|23909.39|23909.39|23909.39|23909.39|23909.39|23909.39|23909.39|23909.39|0
1620739410000|2021-05-11 13:23:30|23913.65|23913.65|23910.99|23910.99|23913.65|23913.65|23910.99|23910.99|0
1620739420000|2021-05-11 13:23:40|23906.73|23906.73|23908.44|23908.44|23908.44|23908.44|23905.84|23905.84|0
1620739450000|2021-05-11 13:24:10|23904.54|23904.54|23904.54|23904.54|23904.54|23904.54|23904.54|23904.54|0
1620739470000|2021-05-11 13:24:30|23905.26|23905.26|23905.26|23905.26|23905.26|23905.26|23905.26|23905.26|0
1620739480000|2021-05-11 13:24:40|23900.99|23900.99|23900.99|23900.99|23900.99|23900.99|23900.99|23900.99|0
1620739490000|2021-05-11 13:24:50|23896.72|23896.72|23892.76|23892.76|23896.72|23896.72|23892.76|23892.76|0
1620739500000|2021-05-11 13:25:00|23888.5|23888.5|23884.23|23884.23|23888.5|23888.5|23884.23|23884.23|0
1620739510000|2021-05-11 13:25:10|23879.96|23879.96|23875.7|23875.7|23879.96|23879.96|23875.7|23875.7|0
1620739520000|2021-05-11 13:25:20|23871.43|23871.43|23867.88|23867.88|23872.15|23872.15|23867.88|23867.88|0
1620739530000|2021-05-11 13:25:30|23866.58|23866.58|23862.32|23862.32|23866.58|23866.58|23853.78|23853.78|0
1620739540000|2021-05-11 13:25:40|23853.78|23853.78|23846.86|23846.86|23862.32|23862.32|23846.86|23846.86|0
1620739550000|2021-05-11 13:25:50|23855.39|23855.39|23855.39|23855.39|23855.39|23855.39|23855.39|23855.39|0
1620739560000|2021-05-11 13:26:00|23859.65|23859.65|23868.19|23868.19|23868.19|23868.19|23859.65|23859.65|0
1620739570000|2021-05-11 13:26:10|23870.85|23870.85|23870.85|23870.85|23870.85|23870.85|23870.85|23870.85|0
1620739580000|2021-05-11 13:26:20|23866.58|23866.58|23859.83|23859.83|23866.58|23866.58|23854.5|23854.5|0
1620739590000|2021-05-11 13:26:30|23860.71|23860.71|23853.84|23853.84|23860.71|23860.71|23853.84|23853.84|0
1620739620000|2021-05-11 13:27:00|23850.3|23850.3|23852.07|23852.07|23852.07|23852.07|23850.3|23850.3|0
1620739630000|2021-05-11 13:27:10|23849.41|23849.41|23846.81|23846.81|23849.41|23849.41|23846.81|23846.81|0
1620739640000|2021-05-11 13:27:20|23842.37|23842.37|23841.13|23841.13|23842.37|23842.37|23838.47|23838.47|0
1620739650000|2021-05-11 13:27:30|23836.86|23836.86|23841.13|23841.13|23841.13|23841.13|23836.86|23836.86|0
1620739660000|2021-05-11 13:27:40|23836.86|23836.86|23836.86|23836.86|23836.86|23836.86|23836.86|23836.86|0
1620739670000|2021-05-11 13:27:50|23832.6|23832.6|23832.6|23832.6|23832.6|23832.6|23832.6|23832.6|0
1620739680000|2021-05-11 13:28:00|23831.14|23831.14|23827.02|23827.02|23831.14|23831.14|23827.02|23827.02|0
1620739690000|2021-05-11 13:28:10|23839.82|23839.82|23839.82|23839.82|23839.82|23839.82|23839.82|23839.82|0
1620739700000|2021-05-11 13:28:20|23835.55|23835.55|23835.55|23835.55|23835.55|23835.55|23835.55|23835.55|0
1620739710000|2021-05-11 13:28:30|23848.35|23848.35|23847.47|23847.47|23848.35|23848.35|23847.47|23847.47|0
1620739730000|2021-05-11 13:28:50|23843.2|23843.2|23843.2|23843.2|23843.2|23843.2|23843.2|23843.2|0
1620739740000|2021-05-11 13:29:00|23848.52|23848.52|23850.65|23850.65|23850.65|23850.65|23846.75|23846.75|0
1620739750000|2021-05-11 13:29:10|23854.92|23854.92|23854.92|23854.92|23854.92|23854.92|23854.92|23854.92|0
1620739760000|2021-05-11 13:29:20|23856.69|23856.69|23858.15|23858.15|23858.15|23858.15|23856.69|23856.69|0
1620739780000|2021-05-11 13:29:40|23854.6|23854.6|23854.6|23854.6|23854.6|23854.6|23854.6|23854.6|0
1620739790000|2021-05-11 13:29:50|23867.4|23867.4|23879.32|23879.32|23881.97|23881.97|23867.4|23867.4|0
1620739800000|2021-05-11 13:30:00|23877.8|23877.8|23859.2|23859.2|23878.69|23878.69|23858.31|23858.31|0
1620739810000|2021-05-11 13:30:10|23861.86|23861.86|23861.82|23861.82|23861.86|23861.86|23857.55|23857.55|0
1620739820000|2021-05-11 13:30:20|23858.44|23858.44|23855.84|23855.84|23858.44|23858.44|23855.84|23855.84|0
1620739830000|2021-05-11 13:30:30|23851.94|23851.94|23848.04|23848.04|23851.94|23851.94|23848.04|23848.04|0
1620739840000|2021-05-11 13:30:40|23840.22|23840.22|23829.03|23829.03|23840.22|23840.22|23829.03|23829.03|0
1620739850000|2021-05-11 13:30:50|23829.91|23829.91|23812.33|23812.33|23829.91|23829.91|23810.55|23810.55|0
1620739860000|2021-05-11 13:31:00|23829.39|23829.39|23833.79|23833.79|23834.67|23834.67|23829.39|23829.39|0
1620739870000|2021-05-11 13:31:10|23832.9|23832.9|23835.56|23835.56|23835.56|23835.56|23832.01|23832.01|0
1620739880000|2021-05-11 13:31:20|23839.83|23839.83|23839.83|23839.83|23839.83|23839.83|23839.83|23839.83|0
1620739890000|2021-05-11 13:31:30|23845.03|23845.03|23846.33|23846.33|23846.33|23846.33|23845.03|23845.03|0
1620739900000|2021-05-11 13:31:40|23845.44|23845.44|23844.68|23844.68|23845.44|23845.44|23840.42|23840.42|0
1620739910000|2021-05-11 13:31:50|23848.95|23848.95|23848.95|23848.95|23848.95|23848.95|23848.95|23848.95|0
1620739920000|2021-05-11 13:32:00|23850.41|23850.41|23846.14|23846.14|23850.41|23850.41|23846.14|23846.14|0
1620739930000|2021-05-11 13:32:10|23847.6|23847.6|23847.6|23847.6|23847.6|23847.6|23847.6|23847.6|0
1620739940000|2021-05-11 13:32:20|23846.71|23846.71|23848.17|23848.17|23848.17|23848.17|23846.71|23846.71|0
1620739950000|2021-05-11 13:32:30|23849.62|23849.62|23849.62|23849.62|23849.62|23849.62|23849.62|23849.62|0
1620739960000|2021-05-11 13:32:40|23852.28|23852.28|23852.28|23852.28|23852.28|23852.28|23852.28|23852.28|0
1620739970000|2021-05-11 13:32:50|23851.4|23851.4|23843.58|23843.58|23851.4|23851.4|23843.58|23843.58|0
1620739990000|2021-05-11 13:33:10|23845.04|23845.04|23845.04|23845.04|23845.04|23845.04|23845.04|23845.04|0
1620740000000|2021-05-11 13:33:20|23842.38|23842.38|23842.38|23842.38|23842.38|23842.38|23842.38|23842.38|0
1620740040000|2021-05-11 13:34:00|23840.86|23840.86|23840.86|23840.86|23840.86|23840.86|23840.86|23840.86|0
1620740050000|2021-05-11 13:34:10|23839.4|23839.4|23839.4|23839.4|23839.4|23839.4|23839.4|23839.4|0
1620740060000|2021-05-11 13:34:20|23849.39|23849.39|23862.19|23862.19|23862.19|23862.19|23849.39|23849.39|0
1620740070000|2021-05-11 13:34:30|23868.4|23868.4|23868.4|23868.4|23871.95|23871.95|23868.4|23868.4|0
1620740080000|2021-05-11 13:34:40|23869.16|23869.16|23871.43|23871.43|23871.43|23871.43|23869.16|23869.16|0
1620740090000|2021-05-11 13:34:50|23871.16|23871.16|23866.89|23866.89|23871.16|23871.16|23866.89|23866.89|0
1620740100000|2021-05-11 13:35:00|23862.63|23862.63|23867.83|23867.83|23867.83|23867.83|23862.63|23862.63|0
1620740110000|2021-05-11 13:35:10|23866.31|23866.31|23862.76|23862.76|23866.31|23866.31|23859.21|23859.21|0
1620740130000|2021-05-11 13:35:30|23868.59|23868.59|23868.59|23868.59|23868.59|23868.59|23868.59|23868.59|0
1620740140000|2021-05-11 13:35:40|23901.02|23901.02|23901.02|23901.02|23901.02|23901.02|23901.02|23901.02|0
1620740150000|2021-05-11 13:35:50|23905.29|23905.29|23903.83|23903.83|23905.29|23905.29|23903.83|23903.83|0
1620740160000|2021-05-11 13:36:00|23905.29|23905.29|23917.31|23917.31|23917.31|23917.31|23905.29|23905.29|0
1620740180000|2021-05-11 13:36:20|23915.79|23915.79|23928.59|23928.59|23928.59|23928.59|23915.79|23915.79|0
1620740190000|2021-05-11 13:36:30|23924.32|23924.32|23922.86|23922.86|23925.78|23925.78|23922.86|23922.86|0
1620740220000|2021-05-11 13:37:00|23922.11|23922.11|23922.11|23922.11|23922.11|23922.11|23922.11|23922.11|0
1620740230000|2021-05-11 13:37:10|23918.56|23918.56|23929.62|23929.62|23929.62|23929.62|23917.67|23917.67|0
1620740240000|2021-05-11 13:37:20|23925.36|23925.36|23933.89|23933.89|23938.15|23938.15|23925.36|23925.36|0
1620740260000|2021-05-11 13:37:40|23934.65|23934.65|23933|23933|23947.44|23947.44|23933|23933|0
1620740270000|2021-05-11 13:37:50|23937.27|23937.27|23950.06|23950.06|23950.06|23950.06|23937.27|23937.27|0
1620740280000|2021-05-11 13:38:00|23941.53|23941.53|23940.56|23940.56|23941.53|23941.53|23933|23933|0
1620740300000|2021-05-11 13:38:20|23944.11|23944.11|23944.11|23944.11|23944.11|23944.11|23944.11|23944.11|0
1620740320000|2021-05-11 13:38:40|23948.37|23948.37|23939.74|23939.74|23948.37|23948.37|23939.74|23939.74|0
1620740330000|2021-05-11 13:38:50|23940.5|23940.5|23939.04|23939.04|23940.5|23940.5|23939.04|23939.04|0
1620740340000|2021-05-11 13:39:00|23938.28|23938.28|23931.59|23931.59|23938.28|23938.28|23928.99|23928.99|0
1620740370000|2021-05-11 13:39:30|23927.33|23927.33|23923.06|23923.06|23927.33|23927.33|23923.06|23923.06|0
1620740410000|2021-05-11 13:40:10|23924.52|23924.52|23924.52|23924.52|23924.52|23924.52|23924.52|23924.52|0
1620740420000|2021-05-11 13:40:20|23923.06|23923.06|23933.05|23933.05|23933.05|23933.05|23923.06|23923.06|0
1620740430000|2021-05-11 13:40:30|23928.78|23928.78|23930.24|23930.24|23930.24|23930.24|23928.78|23928.78|0
1620740440000|2021-05-11 13:40:40|23927.58|23927.58|23927.26|23927.26|23927.58|23927.58|23925.8|23925.8|0
1620740450000|2021-05-11 13:40:50|23925.8|23925.8|23927.26|23927.26|23927.26|23927.26|23925.8|23925.8|0
1620740460000|2021-05-11 13:41:00|23926.37|23926.37|23924.92|23924.92|23926.37|23926.37|23924.92|23924.92|0
1620740470000|2021-05-11 13:41:10|23926.37|23926.37|23927.26|23927.26|23927.26|23927.26|23926.37|23926.37|0
1620740480000|2021-05-11 13:41:20|23922.99|23922.99|23921.69|23921.69|23922.99|23922.99|23921.69|23921.69|0
1620740500000|2021-05-11 13:41:40|23930.22|23930.22|23942.13|23942.13|23946.4|23946.4|23930.22|23930.22|0
1620740510000|2021-05-11 13:41:50|23943.02|23943.02|23943.02|23943.02|23943.02|23943.02|23943.02|23943.02|0
1620740520000|2021-05-11 13:42:00|23941.57|23941.57|23943.91|23943.91|23943.91|23943.91|23941.57|23941.57|0
1620740530000|2021-05-11 13:42:10|23948.18|23948.18|23949.06|23949.06|23957.59|23957.59|23948.18|23948.18|0
1620740540000|2021-05-11 13:42:20|23949.95|23949.95|23950.45|23950.45|23950.45|23950.45|23949.69|23949.69|0
1620740580000|2021-05-11 13:43:00|23953.36|23953.36|23965.08|23965.08|23965.08|23965.08|23953.36|23953.36|0
1620740590000|2021-05-11 13:43:10|23963.62|23963.62|23975.83|23975.83|23975.83|23975.83|23963.62|23963.62|0
1620740600000|2021-05-11 13:43:20|23980.09|23980.09|23983.64|23983.64|23983.64|23983.64|23980.09|23980.09|0
1620740610000|2021-05-11 13:43:30|23990.15|23990.15|23993.57|23993.57|23993.57|23993.57|23990.15|23990.15|0
1620740620000|2021-05-11 13:43:40|24006.37|24006.37|24010.63|24010.63|24010.63|24010.63|24006.37|24006.37|0
1620740630000|2021-05-11 13:43:50|24009.11|24009.11|24009.87|24009.87|24009.87|24009.87|24009.11|24009.11|0
1620740660000|2021-05-11 13:44:20|24009.11|24009.11|24009.11|24009.11|24009.11|24009.11|24009.11|24009.11|0
1620740680000|2021-05-11 13:44:40|24007.66|24007.66|24007.66|24007.66|24007.66|24007.66|24007.66|24007.66|0
1620740690000|2021-05-11 13:44:50|24011.92|24011.92|24013.38|24013.38|24013.38|24013.38|24011.92|24011.92|0
1620740700000|2021-05-11 13:45:00|24019.59|24019.59|24019.59|24019.59|24019.59|24019.59|24019.59|24019.59|0
1620740710000|2021-05-11 13:45:10|24023.14|24023.14|24018.87|24018.87|24023.14|24023.14|24018.87|24018.87|0
1620740720000|2021-05-11 13:45:20|24023.14|24023.14|24024.66|24024.66|24024.66|24024.66|24023.14|24023.14|0
1620740730000|2021-05-11 13:45:30|24020.22|24020.22|24010.43|24010.43|24020.22|24020.22|24009.54|24009.54|0
1620740750000|2021-05-11 13:45:50|24014.7|24014.7|24012.42|24012.42|24014.7|24014.7|24012.42|24012.42|0
1620740760000|2021-05-11 13:46:00|24015.02|24015.02|24011.86|24011.86|24015.02|24015.02|24011.86|24011.86|0
1620740780000|2021-05-11 13:46:20|24013.31|24013.31|24013.31|24013.31|24013.31|24013.31|24011.86|24011.86|0
1620740790000|2021-05-11 13:46:30|24010.4|24010.4|24010.4|24010.4|24010.4|24010.4|24010.4|24010.4|0
1620740800000|2021-05-11 13:46:40|24013.31|24013.31|24007.99|24007.99|24013.31|24013.31|24007.99|24007.99|0
1620740810000|2021-05-11 13:46:50|24004.09|24004.09|24002.79|24002.79|24004.09|24004.09|24002.79|24002.79|0
1620740820000|2021-05-11 13:47:00|24001.33|24001.33|24001.33|24001.33|24001.33|24001.33|24001.33|24001.33|0
1620740830000|2021-05-11 13:47:10|24005.6|24005.6|24007.05|24007.05|24007.05|24007.05|24005.6|24005.6|0
1620740840000|2021-05-11 13:47:20|24005.6|24005.6|24005.6|24005.6|24005.6|24005.6|24005.6|24005.6|0
1620740850000|2021-05-11 13:47:30|24004.84|24004.84|24004.84|24004.84|24004.84|24004.84|24004.84|24004.84|0
1620740860000|2021-05-11 13:47:40|24000.4|24000.4|24001.86|24001.86|24001.86|24001.86|24000.4|24000.4|0
1620740890000|2021-05-11 13:48:10|24000.4|24000.4|24005.54|24005.54|24005.54|24005.54|23999.64|23999.64|0
1620740900000|2021-05-11 13:48:20|24014.07|24014.07|24014.22|24014.22|24015.67|24015.67|24011.41|24011.41|0
1620740910000|2021-05-11 13:48:30|24015.67|24015.67|24015.67|24015.67|24015.67|24015.67|24015.67|24015.67|0
1620740920000|2021-05-11 13:48:40|24011.41|24011.41|24016.67|24016.67|24016.67|24016.67|24011.41|24011.41|0
1620740940000|2021-05-11 13:49:00|24019.58|24019.58|24019.58|24019.58|24019.58|24019.58|24019.58|24019.58|0
1620740970000|2021-05-11 13:49:30|24018.13|24018.13|24014.71|24014.71|24018.13|24018.13|24014.71|24014.71|0
1620740980000|2021-05-11 13:49:40|24013.82|24013.82|24013.82|24013.82|24013.82|24013.82|24013.82|24013.82|0
1620740990000|2021-05-11 13:49:50|24012.93|24012.93|24008.12|24008.12|24012.93|24012.93|24007.37|24007.37|0
1620741000000|2021-05-11 13:50:00|24016.66|24016.66|24016.66|24016.66|24016.66|24016.66|24016.66|24016.66|0
1620741010000|2021-05-11 13:50:10|24017.54|24017.54|24018.43|24018.43|24018.43|24018.43|24017.54|24017.54|0
1620741020000|2021-05-11 13:50:20|24020.2|24020.2|24021.72|24021.72|24021.72|24021.72|24020.2|24020.2|0
1620741030000|2021-05-11 13:50:30|24025.99|24025.99|24025.99|24025.99|24025.99|24025.99|24025.99|24025.99|0
1620741050000|2021-05-11 13:50:50|24026.75|24026.75|24026.75|24026.75|24026.75|24026.75|24026.75|24026.75|0
1620741060000|2021-05-11 13:51:00|24025.86|24025.86|24025.86|24025.86|24025.86|24025.86|24025.86|24025.86|0
1620741070000|2021-05-11 13:51:10|24019.82|24019.82|24019.82|24019.82|24019.82|24019.82|24019.82|24019.82|0
1620741090000|2021-05-11 13:51:30|24021.27|24021.27|24021.27|24021.27|24021.27|24021.27|24021.27|24021.27|0
1620741100000|2021-05-11 13:51:40|24029.81|24029.81|24030.69|24030.69|24030.69|24030.69|24029.81|24029.81|0
1620741110000|2021-05-11 13:51:50|24029.24|24029.24|24026.32|24026.32|24029.24|24029.24|24026.32|24026.32|0
1620741140000|2021-05-11 13:52:20|24029.24|24029.24|24029.24|24029.24|24029.24|24029.24|24029.24|24029.24|0
1620741150000|2021-05-11 13:52:30|24020.71|24020.71|24016.44|24016.44|24020.71|24020.71|24016.44|24016.44|0
1620741170000|2021-05-11 13:52:50|24015.55|24015.55|24010.86|24010.86|24015.55|24015.55|24010.86|24010.86|0
1620741200000|2021-05-11 13:53:20|24006.6|24006.6|24006.6|24006.6|24006.6|24006.6|24006.6|24006.6|0
1620741210000|2021-05-11 13:53:30|24005.71|24005.71|24005.71|24005.71|24005.71|24005.71|24005.71|24005.71|0
1620741240000|2021-05-11 13:54:00|24014.24|24014.24|24019.57|24019.57|24019.57|24019.57|24014.24|24014.24|0
1620741250000|2021-05-11 13:54:10|24023.83|24023.83|24025.35|24025.35|24025.35|24025.35|24022.32|24022.32|0
1620741260000|2021-05-11 13:54:20|24026.65|24026.65|24029.25|24029.25|24029.25|24029.25|24026.65|24026.65|0
1620741270000|2021-05-11 13:54:30|24031.91|24031.91|24031.03|24031.03|24031.91|24031.91|24031.03|24031.03|0
1620741280000|2021-05-11 13:54:40|24033.69|24033.69|24034.58|24034.58|24034.58|24034.58|24033.69|24033.69|0
1620741290000|2021-05-11 13:54:50|24037.24|24037.24|24036.35|24036.35|24037.24|24037.24|24036.35|24036.35|0
1620741300000|2021-05-11 13:55:00|24037.87|24037.87|24039.64|24039.64|24039.64|24039.64|24037.87|24037.87|0
1620741330000|2021-05-11 13:55:30|24037.04|24037.04|24037.04|24037.04|24037.04|24037.04|24037.04|24037.04|0
1620741350000|2021-05-11 13:55:50|24035.27|24035.27|24041.14|24041.14|24041.14|24041.14|24035.27|24035.27|0
1620741370000|2021-05-11 13:56:10|24045.4|24045.4|24048.95|24048.95|24048.95|24048.95|24045.4|24045.4|0
1620741380000|2021-05-11 13:56:20|24051.86|24051.86|24046.29|24046.29|24051.86|24051.86|24046.29|24046.29|0
1620741400000|2021-05-11 13:56:40|24050.66|24050.66|24050.66|24050.66|24050.66|24050.66|24050.66|24050.66|0
1620741410000|2021-05-11 13:56:50|24054.92|24054.92|24054.92|24054.92|24054.92|24054.92|24054.92|24054.92|0
1620741430000|2021-05-11 13:57:10|24050.55|24050.55|24060.86|24060.86|24060.86|24060.86|24050.55|24050.55|0
1620741440000|2021-05-11 13:57:20|24073.66|24073.66|24073.66|24073.66|24073.66|24073.66|24073.66|24073.66|0
1620741450000|2021-05-11 13:57:30|24077.92|24077.92|24077.92|24077.92|24077.92|24077.92|24077.92|24077.92|0
1620741460000|2021-05-11 13:57:40|24074.38|24074.38|24073.4|24073.4|24076.15|24076.15|24071.88|24071.88|0
1620741470000|2021-05-11 13:57:50|24075.18|24075.18|24075.18|24075.18|24075.18|24075.18|24075.18|24075.18|0
1620741480000|2021-05-11 13:58:00|24072.9|24072.9|24072.9|24072.9|24072.9|24072.9|24072.9|24072.9|0
1620741490000|2021-05-11 13:58:10|24071.38|24071.38|24071.38|24071.38|24071.38|24071.38|24071.38|24071.38|0
1620741510000|2021-05-11 13:58:30|24075.65|24075.65|24069.44|24069.44|24075.65|24075.65|24069.44|24069.44|0
1620741520000|2021-05-11 13:58:40|24068.55|24068.55|24068.55|24068.55|24068.55|24068.55|24068.55|24068.55|0
1620741530000|2021-05-11 13:58:50|24070.83|24070.83|24070.83|24070.83|24070.83|24070.83|24070.83|24070.83|0
1620741550000|2021-05-11 13:59:10|24072.6|24072.6|24068.33|24068.33|24072.6|24072.6|24068.33|24068.33|0
1620741560000|2021-05-11 13:59:20|24076.87|24076.87|24087.63|24087.63|24087.63|24087.63|24076.87|24076.87|0
1620741570000|2021-05-11 13:59:30|24092.95|24092.95|24095.99|24095.99|24095.99|24095.99|24092.95|24092.95|0
1620741580000|2021-05-11 13:59:40|24096.87|24096.87|24099.91|24099.91|24099.91|24099.91|24096.87|24096.87|0
1620741590000|2021-05-11 13:59:50|24102.51|24102.51|24106.77|24106.77|24106.77|24106.77|24102.51|24102.51|0
1620741600000|2021-05-11 14:00:00|24107.66|24107.66|24107.66|24107.66|24107.66|24107.66|24107.66|24107.66|0
1620741610000|2021-05-11 14:00:10|24099.13|24099.13|24107.29|24107.29|24107.29|24107.29|24099.13|24099.13|0
1620741620000|2021-05-11 14:00:20|24108.05|24108.05|24105.45|24105.45|24108.05|24108.05|24105.45|24105.45|0
1620741640000|2021-05-11 14:00:40|24107.22|24107.22|24109.89|24109.89|24109.89|24109.89|24107.22|24107.22|0
1620741650000|2021-05-11 14:00:50|24103.68|24103.68|24101.4|24101.4|24103.68|24103.68|24101.4|24101.4|0
1620741660000|2021-05-11 14:01:00|24092.87|24092.87|24090.27|24090.27|24092.87|24092.87|24090.27|24090.27|0
1620741680000|2021-05-11 14:01:20|24089.51|24089.51|24089.51|24089.51|24089.51|24089.51|24089.51|24089.51|0
1620741690000|2021-05-11 14:01:30|24087.73|24087.73|24084.23|24084.23|24087.73|24087.73|24083.47|24083.47|0
1620741710000|2021-05-11 14:01:50|24079.79|24079.79|24079.79|24079.79|24079.79|24079.79|24079.79|24079.79|0
1620741720000|2021-05-11 14:02:00|24092.59|24092.59|24101.12|24101.12|24101.12|24101.12|24092.59|24092.59|0
1620741730000|2021-05-11 14:02:10|24105.56|24105.56|24105.45|24105.45|24108.36|24108.36|24102.64|24102.64|0
1620741740000|2021-05-11 14:02:20|24108.36|24108.36|24108.36|24108.36|24108.36|24108.36|24108.36|24108.36|0
1620741790000|2021-05-11 14:03:10|24106.59|24106.59|24106.59|24106.59|24106.59|24106.59|24106.59|24106.59|0
1620741800000|2021-05-11 14:03:20|24105.7|24105.7|24106.27|24106.27|24106.27|24106.27|24104.82|24104.82|0
1620741820000|2021-05-11 14:03:40|24102.01|24102.01|24097.74|24097.74|24102.01|24102.01|24097.74|24097.74|0
1620741830000|2021-05-11 14:03:50|24100.34|24100.34|24091.81|24091.81|24100.34|24100.34|24091.81|24091.81|0
1620741840000|2021-05-11 14:04:00|24088.26|24088.26|24088.26|24088.26|24088.26|24088.26|24088.26|24088.26|0
1620741860000|2021-05-11 14:04:20|24092.53|24092.53|24092.53|24092.53|24092.53|24092.53|24092.53|24092.53|0
1620741920000|2021-05-11 14:05:20|24091.23|24091.23|24092.53|24092.53|24092.53|24092.53|24091.23|24091.23|0
1620741930000|2021-05-11 14:05:30|24088.98|24088.98|24085.49|24085.49|24088.98|24088.98|24085.49|24085.49|0
1620741950000|2021-05-11 14:05:50|24081.94|24081.94|24071.91|24071.91|24081.94|24081.94|24071.91|24071.91|0
1620741960000|2021-05-11 14:06:00|24067.64|24067.64|24067.64|24067.64|24067.64|24067.64|24067.64|24067.64|0
1620741980000|2021-05-11 14:06:20|24069.1|24069.1|24064.83|24064.83|24069.1|24069.1|24064.83|24064.83|0
1620741990000|2021-05-11 14:06:30|24069.1|24069.1|24069.1|24069.1|24069.1|24069.1|24064.83|24064.83|0
1620742010000|2021-05-11 14:06:50|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|24059.51|0
1620742020000|2021-05-11 14:07:00|24058.05|24058.05|24056.6|24056.6|24058.05|24058.05|24056.6|24056.6|0
1620742030000|2021-05-11 14:07:10|24065.13|24065.13|24065.13|24065.13|24065.13|24065.13|24065.13|24065.13|0
1620742050000|2021-05-11 14:07:30|24063.67|24063.67|24062.22|24062.22|24065.13|24065.13|24062.22|24062.22|0
1620742060000|2021-05-11 14:07:40|24057.95|24057.95|24057.95|24057.95|24057.95|24057.95|24057.95|24057.95|0
1620742070000|2021-05-11 14:07:50|24055.29|24055.29|24050.04|24050.04|24055.29|24055.29|24050.04|24050.04|0
1620742080000|2021-05-11 14:08:00|24049.28|24049.28|24037.62|24037.62|24049.28|24049.28|24037.62|24037.62|0
1620742090000|2021-05-11 14:08:10|24038.38|24038.38|24036.11|24036.11|24038.38|24038.38|24036.11|24036.11|0
1620742100000|2021-05-11 14:08:20|24031.84|24031.84|24031.84|24031.84|24031.84|24031.84|24031.84|24031.84|0
1620742120000|2021-05-11 14:08:40|24036.11|24036.11|24039.61|24039.61|24039.61|24039.61|24035.35|24035.35|0
1620742130000|2021-05-11 14:08:50|24038.86|24038.86|24031.89|24031.89|24038.86|24038.86|24031.89|24031.89|0
1620742140000|2021-05-11 14:09:00|24033.66|24033.66|24029.39|24029.39|24033.66|24033.66|24029.39|24029.39|0
1620742150000|2021-05-11 14:09:10|24027.88|24027.88|24020.95|24020.95|24027.88|24027.88|24020.95|24020.95|0
1620742160000|2021-05-11 14:09:20|24019.18|24019.18|24022.09|24022.09|24022.09|24022.09|24019.18|24019.18|0
1620742170000|2021-05-11 14:09:30|24017.72|24017.72|24017.72|24017.72|24017.72|24017.72|24017.72|24017.72|0
1620742180000|2021-05-11 14:09:40|24021.98|24021.98|24021.98|24021.98|24021.98|24021.98|24021.98|24021.98|0
1620742190000|2021-05-11 14:09:50|24020.53|24020.53|24016.26|24016.26|24020.53|24020.53|24016.26|24016.26|0
1620742210000|2021-05-11 14:10:10|24015.5|24015.5|24019.77|24019.77|24019.77|24019.77|24015.5|24015.5|0
1620742230000|2021-05-11 14:10:30|24020.53|24020.53|24020.53|24020.53|24020.53|24020.53|24020.53|24020.53|0
1620742240000|2021-05-11 14:10:40|24019.77|24019.77|24026.95|24026.95|24026.95|24026.95|24019.77|24019.77|0
1620742250000|2021-05-11 14:10:50|24028.4|24028.4|24028.4|24028.4|24028.4|24028.4|24028.4|24028.4|0
1620742260000|2021-05-11 14:11:00|24032.67|24032.67|24041.64|24041.64|24041.64|24041.64|24032.67|24032.67|0
1620742280000|2021-05-11 14:11:20|24040.75|24040.75|24040.75|24040.75|24040.75|24040.75|24040.75|24040.75|0
1620742290000|2021-05-11 14:11:30|24042.53|24042.53|24042.53|24042.53|24042.53|24042.53|24042.53|24042.53|0
1620742310000|2021-05-11 14:11:50|24038.26|24038.26|24038.26|24038.26|24038.26|24038.26|24038.26|24038.26|0
1620742320000|2021-05-11 14:12:00|24042.53|24042.53|24042.53|24042.53|24042.53|24042.53|24042.53|24042.53|0
1620742370000|2021-05-11 14:12:50|24044.3|24044.3|24044.3|24044.3|24044.3|24044.3|24044.3|24044.3|0
1620742380000|2021-05-11 14:13:00|24045.06|24045.06|24045.82|24045.82|24045.82|24045.82|24045.06|24045.06|0
1620742400000|2021-05-11 14:13:20|24044.93|24044.93|24046.71|24046.71|24046.71|24046.71|24044.93|24044.93|0
1620742410000|2021-05-11 14:13:30|24041.38|24041.38|24044.02|24044.02|24046.62|24046.62|24041.38|24041.38|0
1620742420000|2021-05-11 14:13:40|24039.75|24039.75|24039|24039|24039.75|24039.75|24039|24039|0
1620742430000|2021-05-11 14:13:50|24037.48|24037.48|24037.48|24037.48|24037.48|24037.48|24037.48|24037.48|0
1620742440000|2021-05-11 14:14:00|24033.21|24033.21|24041.74|24041.74|24041.74|24041.74|24033.21|24033.21|0
1620742470000|2021-05-11 14:14:30|24043.26|24043.26|24043.26|24043.26|24043.26|24043.26|24043.26|24043.26|0
1620742500000|2021-05-11 14:15:00|24039|24039|24034.73|24034.73|24041.66|24041.66|24034.73|24034.73|0
1620742520000|2021-05-11 14:15:20|24039|24039|24039|24039|24039|24039|24039|24039|0
1620742530000|2021-05-11 14:15:30|24034.73|24034.73|24034.73|24034.73|24034.73|24034.73|24034.73|24034.73|0
1620742550000|2021-05-11 14:15:50|24032.96|24032.96|24032.96|24032.96|24032.96|24032.96|24032.96|24032.96|0
1620742570000|2021-05-11 14:16:10|24028.69|24028.69|24028.69|24028.69|24028.69|24028.69|24028.69|24028.69|0
1620742580000|2021-05-11 14:16:20|24027.93|24027.93|24027.93|24027.93|24027.93|24027.93|24027.93|24027.93|0
1620742590000|2021-05-11 14:16:30|24027.17|24027.17|24030.72|24030.72|24030.72|24030.72|24027.17|24027.17|0
1620742610000|2021-05-11 14:16:50|24028.06|24028.06|24028.06|24028.06|24028.06|24028.06|24028.06|24028.06|0
1620742620000|2021-05-11 14:17:00|24026.6|24026.6|24025.09|24025.09|24026.6|24026.6|24025.09|24025.09|0
1620742640000|2021-05-11 14:17:20|24026.39|24026.39|24026.39|24026.39|24026.39|24026.39|24026.39|24026.39|0
1620742650000|2021-05-11 14:17:30|24025.09|24025.09|24020.72|24020.72|24025.09|24025.09|24016.45|24016.45|0
1620742660000|2021-05-11 14:17:40|24019.26|24019.26|24019.26|24019.26|24019.26|24019.26|24019.26|24019.26|0
1620742670000|2021-05-11 14:17:50|24020.72|24020.72|24011.93|24011.93|24020.72|24020.72|24011.3|24011.3|0
1620742680000|2021-05-11 14:18:00|24011.04|24011.04|24007.96|24007.96|24011.04|24011.04|24007.96|24007.96|0
1620742690000|2021-05-11 14:18:10|24008.85|24008.85|24008.85|24008.85|24008.85|24008.85|24008.85|24008.85|0
1620742700000|2021-05-11 14:18:20|24007.96|24007.96|24005.05|24005.05|24007.96|24007.96|24005.05|24005.05|0
1620742710000|2021-05-11 14:18:30|24007.33|24007.33|24006.57|24006.57|24007.33|24007.33|24006.57|24006.57|0
1620742720000|2021-05-11 14:18:40|24001.41|24001.41|24001.41|24001.41|24001.41|24001.41|24001.41|24001.41|0
1620742730000|2021-05-11 14:18:50|24009.95|24009.95|24011.72|24011.72|24011.72|24011.72|24009.95|24009.95|0
1620742740000|2021-05-11 14:19:00|24015.99|24015.99|24015.99|24015.99|24015.99|24015.99|24014.21|24014.21|0
1620742770000|2021-05-11 14:19:30|24013.33|24013.33|24013.33|24013.33|24013.33|24013.33|24013.33|24013.33|0
1620742790000|2021-05-11 14:19:50|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|0
1620742810000|2021-05-11 14:20:10|24004.79|24004.79|24006.57|24006.57|24006.57|24006.57|23998.75|23998.75|0
1620742820000|2021-05-11 14:20:20|24007.46|24007.46|24015.99|24015.99|24015.99|24015.99|24007.46|24007.46|0
1620742830000|2021-05-11 14:20:30|24019.89|24019.89|24019.89|24019.89|24019.89|24019.89|24019.89|24019.89|0
1620742850000|2021-05-11 14:20:50|24024.16|24024.16|24026.91|24026.91|24026.91|24026.91|24024.16|24024.16|0
1620742860000|2021-05-11 14:21:00|24028.69|24028.69|24028.69|24028.69|24028.69|24028.69|24028.69|24028.69|0
1620742870000|2021-05-11 14:21:10|24030.46|24030.46|24033.06|24033.06|24033.06|24033.06|24030.46|24030.46|0
1620742890000|2021-05-11 14:21:30|24039.1|24039.1|24037.33|24037.33|24039.1|24039.1|24037.33|24037.33|0
1620742900000|2021-05-11 14:21:40|24034.67|24034.67|24034.67|24034.67|24034.67|24034.67|24034.67|24034.67|0
1620742920000|2021-05-11 14:22:00|24036.44|24036.44|24036.44|24036.44|24036.44|24036.44|24036.44|24036.44|0
1620742930000|2021-05-11 14:22:10|24035.55|24035.55|24031.29|24031.29|24035.55|24035.55|24031.29|24031.29|0
1620742960000|2021-05-11 14:22:40|24030.53|24030.53|24037.83|24037.83|24037.83|24037.83|24030.53|24030.53|0
1620742990000|2021-05-11 14:23:10|24039.29|24039.29|24039.29|24039.29|24039.29|24039.29|24039.29|24039.29|0
1620743000000|2021-05-11 14:23:20|24035.02|24035.02|24035.02|24035.02|24035.02|24035.02|24035.02|24035.02|0
1620743040000|2021-05-11 14:24:00|24025.43|24025.43|24028.09|24028.09|24028.09|24028.09|24025.43|24025.43|0
1620743060000|2021-05-11 14:24:20|24028.98|24028.98|24028.98|24028.98|24028.98|24028.98|24028.98|24028.98|0
1620743090000|2021-05-11 14:24:50|24028.09|24028.09|24025.82|24025.82|24028.09|24028.09|24025.82|24025.82|0
1620743100000|2021-05-11 14:25:00|24028.48|24028.48|24027.72|24027.72|24028.48|24028.48|24027.72|24027.72|0
1620743110000|2021-05-11 14:25:10|24023.82|24023.82|24025.53|24025.53|24026.42|24026.42|24023.82|24023.82|0
1620743120000|2021-05-11 14:25:20|24021.98|24021.98|24025.36|24025.36|24025.36|24025.36|24021.98|24021.98|0
1620743140000|2021-05-11 14:25:40|24022.7|24022.7|24019|24019|24022.7|24022.7|24017.55|24017.55|0
1620743150000|2021-05-11 14:25:50|24016.09|24016.09|24014.63|24014.63|24016.09|24016.09|24014.63|24014.63|0
1620743160000|2021-05-11 14:26:00|24010.37|24010.37|24010.37|24010.37|24010.37|24010.37|24010.37|24010.37|0
1620743170000|2021-05-11 14:26:10|24013.28|24013.28|24013.28|24013.28|24013.28|24013.28|24013.28|24013.28|0
1620743190000|2021-05-11 14:26:30|24014.04|24014.04|24014.04|24014.04|24014.04|24014.04|24014.04|24014.04|0
1620743210000|2021-05-11 14:26:50|24013.15|24013.15|24017.42|24017.42|24017.42|24017.42|24013.15|24013.15|0
1620743240000|2021-05-11 14:27:20|24015.96|24015.96|24015.96|24015.96|24015.96|24015.96|24015.96|24015.96|0
1620743260000|2021-05-11 14:27:40|24020.23|24020.23|24020.23|24020.23|24020.23|24020.23|24020.23|24020.23|0
1620743270000|2021-05-11 14:27:50|24019.47|24019.47|24018.58|24018.58|24019.47|24019.47|24018.58|24018.58|0
1620743280000|2021-05-11 14:28:00|24020.36|24020.36|24017.69|24017.69|24020.36|24020.36|24017.69|24017.69|0
1620743290000|2021-05-11 14:28:10|24016.81|24016.81|24016.81|24016.81|24016.81|24016.81|24016.81|24016.81|0
1620743300000|2021-05-11 14:28:20|24016.05|24016.05|24015.29|24015.29|24016.05|24016.05|24015.29|24015.29|0
1620743310000|2021-05-11 14:28:30|24014.53|24014.53|24013.64|24013.64|24014.53|24014.53|24013.64|24013.64|0
1620743320000|2021-05-11 14:28:40|24012.76|24012.76|24012.76|24012.76|24012.76|24012.76|24012.76|24012.76|0
1620743370000|2021-05-11 14:29:30|24011.87|24011.87|24007.6|24007.6|24011.87|24011.87|24007.6|24007.6|0
1620743380000|2021-05-11 14:29:40|24006.72|24006.72|23997.66|23997.66|24006.72|24006.72|23997.66|23997.66|0
1620743390000|2021-05-11 14:29:50|23987.18|23987.18|23989.99|23989.99|23989.99|23989.99|23985.73|23985.73|0
1620743420000|2021-05-11 14:30:20|23991.29|23991.29|23992.6|23992.6|23992.6|23992.6|23991.29|23991.29|0
1620743430000|2021-05-11 14:30:30|23996.86|23996.86|23998.64|23998.64|24000.41|24000.41|23996.86|23996.86|0
1620743440000|2021-05-11 14:30:40|23994.37|23994.37|23993.07|23993.07|23994.37|23994.37|23993.07|23993.07|0
1620743450000|2021-05-11 14:30:50|23994.37|23994.37|23996.71|23996.71|23996.71|23996.71|23994.37|23994.37|0
1620743460000|2021-05-11 14:31:00|23998.17|23998.17|24003.74|24003.74|24003.74|24003.74|23998.17|23998.17|0
1620743480000|2021-05-11 14:31:20|24004.62|24004.62|24004.62|24004.62|24004.62|24004.62|24004.62|24004.62|0
1620743510000|2021-05-11 14:31:50|23999.47|23999.47|23999.47|23999.47|23999.47|23999.47|23999.47|23999.47|0
1620743520000|2021-05-11 14:32:00|23998.58|23998.58|23990.24|23990.24|23998.58|23998.58|23990.24|23990.24|0
1620743530000|2021-05-11 14:32:10|23992.84|23992.84|23992.84|23992.84|23992.84|23992.84|23992.84|23992.84|0
1620743550000|2021-05-11 14:32:30|23988.41|23988.41|23988.41|23988.41|23992.67|23992.67|23988.41|23988.41|0
1620743560000|2021-05-11 14:32:40|23984.14|23984.14|23984.14|23984.14|23984.14|23984.14|23984.14|23984.14|0
1620743570000|2021-05-11 14:32:50|23975.61|23975.61|23979.87|23979.87|23979.87|23979.87|23975.61|23975.61|0
1620743580000|2021-05-11 14:33:00|23981.33|23981.33|23981.33|23981.33|23981.33|23981.33|23981.33|23981.33|0
1620743600000|2021-05-11 14:33:20|23979.56|23979.56|23979.56|23979.56|23979.56|23979.56|23979.56|23979.56|0
1620743610000|2021-05-11 14:33:30|23983.82|23983.82|23982.3|23982.3|23983.82|23983.82|23982.3|23982.3|0
1620743620000|2021-05-11 14:33:40|23984.08|23984.08|23985.81|23985.81|23985.81|23985.81|23981.55|23981.55|0
1620743630000|2021-05-11 14:33:50|23984.36|23984.36|23984.36|23984.36|23984.36|23984.36|23984.36|23984.36|0
1620743640000|2021-05-11 14:34:00|23979.2|23979.2|23989.51|23989.51|23989.51|23989.51|23979.2|23979.2|0
1620743650000|2021-05-11 14:34:10|23986.85|23986.85|23977.43|23977.43|23986.85|23986.85|23977.43|23977.43|0
1620743660000|2021-05-11 14:34:20|23976.54|23976.54|23983.64|23983.64|23983.64|23983.64|23976.54|23976.54|0
1620743680000|2021-05-11 14:34:40|23987.9|23987.9|23982.75|23982.75|23987.9|23987.9|23982.75|23982.75|0
1620743690000|2021-05-11 14:34:50|23979.2|23979.2|23978.32|23978.32|23979.2|23979.2|23974.77|23974.77|0
1620743700000|2021-05-11 14:35:00|23979.2|23979.2|23981.99|23981.99|23981.99|23981.99|23977.56|23977.56|0
1620743710000|2021-05-11 14:35:10|23983.77|23983.77|23979.87|23979.87|23986.43|23986.43|23979.87|23979.87|0
1620743720000|2021-05-11 14:35:20|23978.41|23978.41|23977.65|23977.65|23978.41|23978.41|23977.65|23977.65|0
1620743730000|2021-05-11 14:35:30|23981.92|23981.92|23981.92|23981.92|23981.92|23981.92|23981.92|23981.92|0
1620743760000|2021-05-11 14:36:00|23977.65|23977.65|23977.65|23977.65|23977.65|23977.65|23977.65|23977.65|0
1620743800000|2021-05-11 14:36:40|23975.88|23975.88|23969.7|23969.7|23975.88|23975.88|23969.7|23969.7|0
1620743810000|2021-05-11 14:36:50|23968.18|23968.18|23965.9|23965.9|23968.18|23968.18|23965.9|23965.9|0
1620743840000|2021-05-11 14:37:20|23961.64|23961.64|23961.64|23961.64|23961.64|23961.64|23961.64|23961.64|0
1620743850000|2021-05-11 14:37:30|23957.37|23957.37|23957.37|23957.37|23957.37|23957.37|23957.37|23957.37|0
1620743860000|2021-05-11 14:37:40|23956.49|23956.49|23956.49|23956.49|23956.49|23956.49|23956.49|23956.49|0
1620743870000|2021-05-11 14:37:50|23955.73|23955.73|23958.39|23958.39|23958.39|23958.39|23955.73|23955.73|0
1620743880000|2021-05-11 14:38:00|23956.87|23956.87|23956.87|23956.87|23956.87|23956.87|23956.87|23956.87|0
1620743890000|2021-05-11 14:38:10|23955.1|23955.1|23957.85|23957.85|23959.36|23959.36|23955.1|23955.1|0
1620743900000|2021-05-11 14:38:20|23953.58|23953.58|23953.58|23953.58|23953.58|23953.58|23953.58|23953.58|0
1620743910000|2021-05-11 14:38:30|23957.85|23957.85|23957.85|23957.85|23957.85|23957.85|23957.85|23957.85|0
1620743920000|2021-05-11 14:38:40|23956.39|23956.39|23952.12|23952.12|23956.39|23956.39|23952.12|23952.12|0
1620743940000|2021-05-11 14:39:00|23932.3|23932.3|23931.54|23931.54|23932.3|23932.3|23931.54|23931.54|0
1620743950000|2021-05-11 14:39:10|23932.3|23932.3|23941.24|23941.24|23941.24|23941.24|23932.3|23932.3|0
1620743960000|2021-05-11 14:39:20|23936.98|23936.98|23932.71|23932.71|23936.98|23936.98|23928.45|23928.45|0
1620743970000|2021-05-11 14:39:30|23933.47|23933.47|23929.21|23929.21|23933.47|23933.47|23929.21|23929.21|0
1620743980000|2021-05-11 14:39:40|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|0
1620743990000|2021-05-11 14:39:50|23934.36|23934.36|23934.36|23934.36|23934.36|23934.36|23934.36|23934.36|0
1620744010000|2021-05-11 14:40:10|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|0
1620744020000|2021-05-11 14:40:20|23938.62|23938.62|23931.74|23931.74|23938.62|23938.62|23930.09|23930.09|0
1620744030000|2021-05-11 14:40:30|23940.27|23940.27|23940.27|23940.27|23940.27|23940.27|23940.27|23940.27|0
1620744040000|2021-05-11 14:40:40|23943.82|23943.82|23953.65|23953.65|23953.65|23953.65|23943.82|23943.82|0
1620744070000|2021-05-11 14:41:10|23962.18|23962.18|23965.1|23965.1|23965.1|23965.1|23962.18|23962.18|0
1620744080000|2021-05-11 14:41:20|23967.7|23967.7|23975.43|23975.43|23975.43|23975.43|23967.7|23967.7|0
1620744090000|2021-05-11 14:41:30|23979.69|23979.69|23979.69|23979.69|23979.69|23979.69|23979.69|23979.69|0
1620744120000|2021-05-11 14:42:00|23980.58|23980.58|23975.43|23975.43|23980.58|23980.58|23973.65|23973.65|0
1620744160000|2021-05-11 14:42:40|23976.73|23976.73|23976.73|23976.73|23976.73|23976.73|23976.73|23976.73|0
1620744170000|2021-05-11 14:42:50|23975.27|23975.27|23975.27|23975.27|23975.27|23975.27|23975.27|23975.27|0
1620744190000|2021-05-11 14:43:10|23973.97|23973.97|23973.97|23973.97|23973.97|23973.97|23973.97|23973.97|0
1620744210000|2021-05-11 14:43:30|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|0
1620744230000|2021-05-11 14:43:50|23976.25|23976.25|23976.25|23976.25|23976.25|23976.25|23976.25|23976.25|0
1620744250000|2021-05-11 14:44:10|23975.36|23975.36|23977.13|23977.13|23978.91|23978.91|23975.36|23975.36|0
1620744260000|2021-05-11 14:44:20|23978.59|23978.59|23978.59|23978.59|23978.59|23978.59|23978.59|23978.59|0
1620744280000|2021-05-11 14:44:40|23982.86|23982.86|23987.12|23987.12|23987.12|23987.12|23982.86|23982.86|0
1620744290000|2021-05-11 14:44:50|23991.39|23991.39|23993.16|23993.16|23993.16|23993.16|23991.39|23991.39|0
1620744300000|2021-05-11 14:45:00|23991.39|23991.39|23990.63|23990.63|23991.39|23991.39|23990.63|23990.63|0
1620744320000|2021-05-11 14:45:20|23991.93|23991.93|23990.47|23990.47|23991.93|23991.93|23990.47|23990.47|0
1620744330000|2021-05-11 14:45:30|23981.94|23981.94|23981.94|23981.94|23981.94|23981.94|23981.94|23981.94|0
1620744350000|2021-05-11 14:45:50|23980.17|23980.17|23980.17|23980.17|23980.17|23980.17|23980.17|23980.17|0
1620744380000|2021-05-11 14:46:20|23973.13|23973.13|23974.58|23974.58|23974.58|23974.58|23973.13|23973.13|0
1620744390000|2021-05-11 14:46:30|23977.19|23977.19|23969.54|23969.54|23978.07|23978.07|23969.54|23969.54|0
1620744420000|2021-05-11 14:47:00|23973.81|23973.81|23978.06|23978.06|23978.06|23978.06|23973.81|23973.81|0
1620744430000|2021-05-11 14:47:10|23978.94|23978.94|23978.94|23978.94|23978.94|23978.94|23978.94|23978.94|0
1620744440000|2021-05-11 14:47:20|23977.49|23977.49|23978.94|23978.94|23978.94|23978.94|23977.49|23977.49|0
1620744460000|2021-05-11 14:47:40|23987.47|23987.47|23988.23|23988.23|23988.23|23988.23|23987.47|23987.47|0
1620744470000|2021-05-11 14:47:50|23986.78|23986.78|23996.41|23996.41|23996.41|23996.41|23986.78|23986.78|0
1620744480000|2021-05-11 14:48:00|24009.2|24009.2|24012.12|24012.12|24012.12|24012.12|24009.2|24009.2|0
1620744490000|2021-05-11 14:48:10|24016.38|24016.38|24008.74|24008.74|24016.38|24016.38|24006.97|24006.97|0
1620744510000|2021-05-11 14:48:30|24010.26|24010.26|24015.54|24015.54|24015.54|24015.54|24009.5|24009.5|0
1620744520000|2021-05-11 14:48:40|24011.27|24011.27|24011.27|24011.27|24011.27|24011.27|24011.27|24011.27|0
1620744530000|2021-05-11 14:48:50|24003.46|24003.46|24003.46|24003.46|24003.46|24003.46|24003.46|24003.46|0
1620744540000|2021-05-11 14:49:00|24005.23|24005.23|24005.23|24005.23|24005.23|24005.23|24005.23|24005.23|0
1620744570000|2021-05-11 14:49:30|24007.83|24007.83|24007.83|24007.83|24007.83|24007.83|24007.83|24007.83|0
1620744590000|2021-05-11 14:49:50|24006.06|24006.06|24006.06|24006.06|24006.06|24006.06|24006.06|24006.06|0
1620744630000|2021-05-11 14:50:30|24014.59|24014.59|24014.59|24014.59|24014.59|24014.59|24014.59|24014.59|0
1620744650000|2021-05-11 14:50:50|24013.13|24013.13|24018.86|24018.86|24018.86|24018.86|24013.13|24013.13|0
1620744660000|2021-05-11 14:51:00|24023.12|24023.12|24031.83|24031.83|24031.83|24031.83|24023.12|24023.12|0
1620744670000|2021-05-11 14:51:10|24023.29|24023.29|24021.52|24021.52|24023.29|24023.29|24021.52|24021.52|0
1620744710000|2021-05-11 14:51:50|24012.99|24012.99|24017.25|24017.25|24017.25|24017.25|24012.99|24012.99|0
1620744720000|2021-05-11 14:52:00|24015.8|24015.8|24015.8|24015.8|24015.8|24015.8|24015.8|24015.8|0
1620744770000|2021-05-11 14:52:50|24017.25|24017.25|24019.91|24019.91|24020.8|24020.8|24017.25|24017.25|0
1620744790000|2021-05-11 14:53:10|24011.38|24011.38|24011.38|24011.38|24011.38|24011.38|24011.38|24011.38|0
1620744830000|2021-05-11 14:53:50|24009.11|24009.11|24007.2|24007.2|24009.87|24009.87|24007.2|24007.2|0
1620744850000|2021-05-11 14:54:10|24007.96|24007.96|24007.96|24007.96|24007.96|24007.96|24007.96|24007.96|0
1620744860000|2021-05-11 14:54:20|24005.36|24005.36|24005.36|24005.36|24005.36|24005.36|24005.36|24005.36|0
1620744880000|2021-05-11 14:54:40|24003.9|24003.9|24003.9|24003.9|24003.9|24003.9|24003.9|24003.9|0
1620744940000|2021-05-11 14:55:40|24020.97|24020.97|24012.44|24012.44|24020.97|24020.97|24012.44|24012.44|0
1620744950000|2021-05-11 14:55:50|24016.7|24016.7|24016.7|24016.7|24016.7|24016.7|24016.7|24016.7|0
1620744960000|2021-05-11 14:56:00|24015.94|24015.94|24023.59|24023.59|24023.59|24023.59|24006.52|24006.52|0
1620744970000|2021-05-11 14:56:10|24015.06|24015.06|24017.4|24017.4|24023.59|24023.59|24010.79|24010.79|0
1620744980000|2021-05-11 14:56:20|24013.13|24013.13|24021.67|24021.67|24021.67|24021.67|24013.13|24013.13|0
1620744990000|2021-05-11 14:56:30|24025.93|24025.93|24021.67|24021.67|24025.93|24025.93|24021.67|24021.67|0
1620745000000|2021-05-11 14:56:40|24025.93|24025.93|24016.51|24016.51|24025.93|24025.93|24016.51|24016.51|0
1620745010000|2021-05-11 14:56:50|24012.25|24012.25|24012.25|24012.25|24012.25|24012.25|24012.25|24012.25|0
1620745030000|2021-05-11 14:57:10|24010.79|24010.79|24016.11|24016.11|24016.11|24016.11|24010.79|24010.79|0
1620745040000|2021-05-11 14:57:20|24016.87|24016.87|24019.85|24019.85|24019.85|24019.85|24016.87|24016.87|0
1620745060000|2021-05-11 14:57:40|24024.11|24024.11|24015.04|24015.04|24024.11|24024.11|24015.04|24015.04|0
1620745080000|2021-05-11 14:58:00|24019.3|24019.3|24010.77|24010.77|24023.57|24023.57|24010.77|24010.77|0
1620745090000|2021-05-11 14:58:10|24010.01|24010.01|24010.01|24010.01|24010.01|24010.01|24010.01|24010.01|0
1620745100000|2021-05-11 14:58:20|24014.28|24014.28|24014.28|24014.28|24014.28|24014.28|24014.28|24014.28|0
1620745110000|2021-05-11 14:58:30|24011.94|24011.94|24009.27|24009.27|24011.94|24011.94|24000.74|24000.74|0
1620745120000|2021-05-11 14:58:40|23998.97|23998.97|23998.97|23998.97|23998.97|23998.97|23998.97|23998.97|0
1620745130000|2021-05-11 14:58:50|24000.74|24000.74|23998.97|23998.97|24000.74|24000.74|23998.97|23998.97|0
1620745160000|2021-05-11 14:59:20|23999.73|23999.73|23999.73|23999.73|23999.73|23999.73|23999.73|23999.73|0
1620745170000|2021-05-11 14:59:30|24000.61|24000.61|23999.85|23999.85|24000.61|24000.61|23999.85|23999.85|0
1620745190000|2021-05-11 14:59:50|24002.52|24002.52|24002.52|24002.52|24002.52|24002.52|24002.52|24002.52|0
1620745200000|2021-05-11 15:00:00|24001.76|24001.76|24010.29|24010.29|24010.29|24010.29|24001.76|24001.76|0
1620745210000|2021-05-11 15:00:10|24008.83|24008.83|24000.04|24000.04|24010.35|24010.35|24000.04|24000.04|0
1620745220000|2021-05-11 15:00:20|23999.16|23999.16|23999.16|23999.16|23999.16|23999.16|23999.16|23999.16|0
1620745240000|2021-05-11 15:00:40|24000.04|24000.04|24000.04|24000.04|24000.04|24000.04|24000.04|24000.04|0
1620745270000|2021-05-11 15:01:10|23999.16|23999.16|23999.16|23999.16|23999.16|23999.16|23999.16|23999.16|0
1620745280000|2021-05-11 15:01:20|24000.04|24000.04|24001.82|24001.82|24001.82|24001.82|24000.04|24000.04|0
1620745300000|2021-05-11 15:01:40|24010.35|24010.35|24003.42|24003.42|24010.35|24010.35|23999.16|23999.16|0
1620745320000|2021-05-11 15:02:00|24007.69|24007.69|24000.04|24000.04|24008.58|24008.58|24000.04|24000.04|0
1620745340000|2021-05-11 15:02:20|24008.58|24008.58|24007.27|24007.27|24008.58|24008.58|24007.27|24007.27|0
1620745350000|2021-05-11 15:02:30|24009.94|24009.94|24010.46|24010.46|24012.12|24012.12|24007.86|24007.86|0
1620745360000|2021-05-11 15:02:40|24011.35|24011.35|24011.35|24011.35|24011.35|24011.35|24011.35|24011.35|0
1620745370000|2021-05-11 15:02:50|24012.23|24012.23|24012.23|24012.23|24012.23|24012.23|24012.23|24012.23|0
1620745400000|2021-05-11 15:03:20|24013.54|24013.54|24019.99|24019.99|24019.99|24019.99|24013.54|24013.54|0
1620745410000|2021-05-11 15:03:30|24020.88|24020.88|24020.88|24020.88|24020.88|24020.88|24020.88|24020.88|0
1620745420000|2021-05-11 15:03:40|24012.34|24012.34|24012.34|24012.34|24012.34|24012.34|24012.34|24012.34|0
1620745430000|2021-05-11 15:03:50|24020.88|24020.88|24011.46|24011.46|24020.88|24020.88|24011.46|24011.46|0
1620745440000|2021-05-11 15:04:00|24008.8|24008.8|24008.8|24008.8|24008.8|24008.8|24008.8|24008.8|0
1620745450000|2021-05-11 15:04:10|24013.06|24013.06|24013.06|24013.06|24013.06|24013.06|24013.06|24013.06|0
1620745460000|2021-05-11 15:04:20|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|24018.39|0
1620745470000|2021-05-11 15:04:30|24016.61|24016.61|24009.11|24009.11|24016.61|24016.61|24009.11|24009.11|0
1620745480000|2021-05-11 15:04:40|24012.03|24012.03|24010.57|24010.57|24012.03|24012.03|24010.57|24010.57|0
1620745500000|2021-05-11 15:05:00|24014.84|24014.84|24014.84|24014.84|24014.84|24014.84|24014.84|24014.84|0
1620745510000|2021-05-11 15:05:10|24010.57|24010.57|24010.57|24010.57|24014.84|24014.84|24010.57|24010.57|0
1620745520000|2021-05-11 15:05:20|24009.81|24009.81|24009.81|24009.81|24009.81|24009.81|24009.81|24009.81|0
1620745530000|2021-05-11 15:05:30|24008.04|24008.04|24008.04|24008.04|24008.04|24008.04|24008.04|24008.04|0
1620745560000|2021-05-11 15:06:00|24016.57|24016.57|24015.27|24015.27|24016.57|24016.57|24015.27|24015.27|0
1620745570000|2021-05-11 15:06:10|24016.57|24016.57|24022.65|24022.65|24022.65|24022.65|24016.57|24016.57|0
1620745590000|2021-05-11 15:06:30|24026.92|24026.92|24032.07|24032.07|24032.07|24032.07|24026.92|24026.92|0
1620745600000|2021-05-11 15:06:40|24027.8|24027.8|24028.56|24028.56|24028.56|24028.56|24027.8|24027.8|0
1620745610000|2021-05-11 15:06:50|24029.32|24029.32|24030.71|24030.71|24031.6|24031.6|24029.32|24029.32|0
1620745630000|2021-05-11 15:07:10|24034.98|24034.98|24034.98|24034.98|24034.98|24034.98|24034.98|24034.98|0
1620745640000|2021-05-11 15:07:20|24037.89|24037.89|24041.44|24041.44|24041.44|24041.44|24037.89|24037.89|0
1620745650000|2021-05-11 15:07:30|24043.21|24043.21|24048.2|24048.2|24056.01|24056.01|24043.21|24043.21|0
1620745660000|2021-05-11 15:07:40|24047.31|24047.31|24047.31|24047.31|24047.31|24047.31|24047.31|24047.31|0
1620745680000|2021-05-11 15:08:00|24055.84|24055.84|24051.57|24051.57|24060.11|24060.11|24051.57|24051.57|0
1620745690000|2021-05-11 15:08:10|24052.87|24052.87|24052.12|24052.12|24052.87|24052.87|24052.12|24052.12|0
1620745700000|2021-05-11 15:08:20|24047.85|24047.85|24047.85|24047.85|24047.85|24047.85|24047.85|24047.85|0
1620745720000|2021-05-11 15:08:40|24043.58|24043.58|24050.68|24050.68|24050.68|24050.68|24043.58|24043.58|0
1620745730000|2021-05-11 15:08:50|24051.57|24051.57|24048.41|24048.41|24051.57|24051.57|24048.41|24048.41|0
1620745740000|2021-05-11 15:09:00|24056.94|24056.94|24056.94|24056.94|24056.94|24056.94|24056.94|24056.94|0
1620745750000|2021-05-11 15:09:10|24048.41|24048.41|24048.41|24048.41|24048.41|24048.41|24048.41|24048.41|0
1620745760000|2021-05-11 15:09:20|24045.81|24045.81|24041.37|24041.37|24045.81|24045.81|24041.37|24041.37|0
1620745770000|2021-05-11 15:09:30|24040.61|24040.61|24040.61|24040.61|24040.61|24040.61|24040.61|24040.61|0
1620745780000|2021-05-11 15:09:40|24042.38|24042.38|24043.27|24043.27|24043.27|24043.27|24042.38|24042.38|0
1620745790000|2021-05-11 15:09:50|24039.01|24039.01|24040.31|24040.31|24040.31|24040.31|24039.01|24039.01|0
1620745800000|2021-05-11 15:10:00|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|24036.04|0
1620745810000|2021-05-11 15:10:10|24031.78|24031.78|24031.78|24031.78|24031.78|24031.78|24031.78|24031.78|0
1620745830000|2021-05-11 15:10:30|24025.73|24025.73|24025.73|24025.73|24025.73|24025.73|24025.73|24025.73|0
1620745860000|2021-05-11 15:11:00|24026.62|24026.62|24026.62|24026.62|24026.62|24026.62|24026.62|24026.62|0
1620745870000|2021-05-11 15:11:10|24025.73|24025.73|24025.73|24025.73|24025.73|24025.73|24025.73|24025.73|0
1620745880000|2021-05-11 15:11:20|24027.38|24027.38|24017.96|24017.96|24027.38|24027.38|24017.96|24017.96|0
1620745900000|2021-05-11 15:11:40|24016.5|24016.5|24015.62|24015.62|24016.5|24016.5|24015.62|24015.62|0
1620745910000|2021-05-11 15:11:50|24014.73|24014.73|24016.03|24016.03|24019|24019|24014.73|24014.73|0
1620745970000|2021-05-11 15:12:50|24028.83|24028.83|24030.6|24030.6|24030.6|24030.6|24028.83|24028.83|0
1620745980000|2021-05-11 15:13:00|24026.34|24026.34|24026.34|24026.34|24026.34|24026.34|24026.34|24026.34|0
1620745990000|2021-05-11 15:13:10|24022.07|24022.07|24020.3|24020.3|24030.6|24030.6|24020.3|24020.3|0
1620746000000|2021-05-11 15:13:20|24028.83|24028.83|24020.3|24020.3|24028.83|24028.83|24020.3|24020.3|0
1620746010000|2021-05-11 15:13:30|24021.75|24021.75|24021.75|24021.75|24021.75|24021.75|24021.75|24021.75|0
1620746050000|2021-05-11 15:14:10|24026.02|24026.02|24021.75|24021.75|24026.02|24026.02|24021.75|24021.75|0
1620746060000|2021-05-11 15:14:20|24022.64|24022.64|24022.64|24022.64|24022.64|24022.64|24022.64|24022.64|0
1620746070000|2021-05-11 15:14:30|24035.44|24035.44|24029.72|24029.72|24038.25|24038.25|24029.72|24029.72|0
1620746090000|2021-05-11 15:14:50|24032.32|24032.32|24039.55|24039.55|24039.55|24039.55|24031.02|24031.02|0
1620746100000|2021-05-11 15:15:00|24040.44|24040.44|24044.7|24044.7|24044.7|24044.7|24040.44|24040.44|0
1620746110000|2021-05-11 15:15:10|24036.17|24036.17|24048.08|24048.08|24048.08|24048.08|24035.28|24035.28|0
1620746120000|2021-05-11 15:15:20|24043.81|24043.81|24042.93|24042.93|24043.81|24043.81|24042.93|24042.93|0
1620746130000|2021-05-11 15:15:30|24047.19|24047.19|24043.64|24043.64|24047.19|24047.19|24035.11|24035.11|0
1620746140000|2021-05-11 15:15:40|24035.11|24035.11|24029.55|24029.55|24035.11|24035.11|24029.55|24029.55|0
1620746150000|2021-05-11 15:15:50|24025.28|24025.28|24029.55|24029.55|24029.55|24029.55|24025.28|24025.28|0
1620746160000|2021-05-11 15:16:00|24025.28|24025.28|24025.28|24025.28|24029.55|24029.55|24025.28|24025.28|0
1620746170000|2021-05-11 15:16:10|24029.55|24029.55|24029.55|24029.55|24029.55|24029.55|24029.55|24029.55|0
1620746180000|2021-05-11 15:16:20|24028.09|24028.09|24031.89|24031.89|24040.42|24040.42|24028.09|24028.09|0
1620746190000|2021-05-11 15:16:30|24033.19|24033.19|24041.72|24041.72|24041.72|24041.72|24033.19|24033.19|0
1620746200000|2021-05-11 15:16:40|24042.61|24042.61|24042.61|24042.61|24042.61|24042.61|24042.61|24042.61|0
1620746210000|2021-05-11 15:16:50|24032.3|24032.3|24032.3|24032.3|24032.3|24032.3|24032.3|24032.3|0
1620746220000|2021-05-11 15:17:00|24028.04|24028.04|24040.83|24040.83|24040.83|24040.83|24028.04|24028.04|0
1620746230000|2021-05-11 15:17:10|24036.57|24036.57|24052.44|24052.44|24060.97|24060.97|24036.57|24036.57|0
1620746240000|2021-05-11 15:17:20|24065.24|24065.24|24066.13|24066.13|24066.13|24066.13|24061.86|24061.86|0
1620746250000|2021-05-11 15:17:30|24070.39|24070.39|24063.38|24063.38|24070.39|24070.39|24061.86|24061.86|0
1620746260000|2021-05-11 15:17:40|24062.62|24062.62|24054.87|24054.87|24063.51|24063.51|24054.87|24054.87|0
1620746270000|2021-05-11 15:17:50|24059.14|24059.14|24059.14|24059.14|24059.14|24059.14|24059.14|24059.14|0
1620746290000|2021-05-11 15:18:10|24063.4|24063.4|24064.29|24064.29|24064.29|24064.29|24063.4|24063.4|0
1620746300000|2021-05-11 15:18:20|24065.18|24065.18|24055.76|24055.76|24066.06|24066.06|24055.76|24055.76|0
1620746310000|2021-05-11 15:18:30|24064.29|24064.29|24064.29|24064.29|24064.29|24064.29|24064.29|24064.29|0
1620746320000|2021-05-11 15:18:40|24065.59|24065.59|24056.17|24056.17|24065.59|24065.59|24056.17|24056.17|0
1620746330000|2021-05-11 15:18:50|24064.7|24064.7|24056.17|24056.17|24064.7|24064.7|24056.17|24056.17|0
1620746340000|2021-05-11 15:19:00|24068.97|24068.97|24063.35|24063.35|24068.97|24068.97|24060.44|24060.44|0
1620746350000|2021-05-11 15:19:10|24059.08|24059.08|24059.08|24059.08|24067.62|24067.62|24059.08|24059.08|0
1620746360000|2021-05-11 15:19:20|24061.36|24061.36|24060.6|24060.6|24061.36|24061.36|24060.6|24060.6|0
1620746370000|2021-05-11 15:19:30|24062.12|24062.12|24060.06|24060.06|24062.12|24062.12|24058.76|24058.76|0
1620746400000|2021-05-11 15:20:00|24064.33|24064.33|24064.33|24064.33|24064.33|24064.33|24064.33|24064.33|0
1620746410000|2021-05-11 15:20:10|24065.78|24065.78|24069.27|24069.27|24070.94|24070.94|24062.87|24062.87|0
1620746420000|2021-05-11 15:20:20|24070.57|24070.57|24069.81|24069.81|24071.33|24071.33|24069.81|24069.81|0
1620746430000|2021-05-11 15:20:30|24078.35|24078.35|24069.81|24069.81|24078.35|24078.35|24069.81|24069.81|0
1620746440000|2021-05-11 15:20:40|24071.27|24071.27|24075.54|24075.54|24079.8|24079.8|24071.27|24071.27|0
1620746450000|2021-05-11 15:20:50|24071.27|24071.27|24073.76|24073.76|24079.8|24079.8|24069.5|24069.5|0
1620746460000|2021-05-11 15:21:00|24069.5|24069.5|24077.72|24077.72|24077.72|24077.72|24069.5|24069.5|0
1620746470000|2021-05-11 15:21:10|24076.27|24076.27|24072|24072|24076.27|24076.27|24072|24072|0
1620746480000|2021-05-11 15:21:20|24070.54|24070.54|24072.89|24072.89|24072.89|24072.89|24070.54|24070.54|0
1620746490000|2021-05-11 15:21:30|24072|24072|24076.27|24076.27|24076.27|24076.27|24067.74|24067.74|0
1620746500000|2021-05-11 15:21:40|24074.81|24074.81|24066.85|24066.85|24074.81|24074.81|24065.39|24065.39|0
1620746520000|2021-05-11 15:22:00|24067.74|24067.74|24067.74|24067.74|24068.62|24068.62|24067.74|24067.74|0
1620746530000|2021-05-11 15:22:10|24066.85|24066.85|24052.94|24052.94|24066.85|24066.85|24051.49|24051.49|0
1620746540000|2021-05-11 15:22:20|24054.24|24054.24|24054.24|24054.24|24054.24|24054.24|24054.24|24054.24|0
1620746550000|2021-05-11 15:22:30|24049.98|24049.98|24058.51|24058.51|24058.51|24058.51|24049.98|24049.98|0
1620746560000|2021-05-11 15:22:40|24049.98|24049.98|24054.24|24054.24|24054.24|24054.24|24049.98|24049.98|0
1620746570000|2021-05-11 15:22:50|24049.98|24049.98|24048.46|24048.46|24049.98|24049.98|24048.46|24048.46|0
1620746580000|2021-05-11 15:23:00|24047|24047|24052.73|24052.73|24052.73|24052.73|24047|24047|0
1620746590000|2021-05-11 15:23:10|24054.03|24054.03|24054.03|24054.03|24054.03|24054.03|24054.03|24054.03|0
1620746600000|2021-05-11 15:23:20|24054.79|24054.79|24058.29|24058.29|24058.29|24058.29|24054.03|24054.03|0
1620746610000|2021-05-11 15:23:30|24059.05|24059.05|24056.56|24056.56|24060.83|24060.83|24054.79|24054.79|0
1620746620000|2021-05-11 15:23:40|24060.83|24060.83|24056.56|24056.56|24060.83|24060.83|24056.56|24056.56|0
1620746630000|2021-05-11 15:23:50|24055.1|24055.1|24060.83|24060.83|24063.64|24063.64|24055.1|24055.1|0
1620746650000|2021-05-11 15:24:10|24069.36|24069.36|24069.36|24069.36|24069.36|24069.36|24060.83|24060.83|0
1620746660000|2021-05-11 15:24:20|24060.83|24060.83|24060.83|24060.83|24060.83|24060.83|24060.83|24060.83|0
1620746680000|2021-05-11 15:24:40|24063.43|24063.43|24069.2|24069.2|24070.5|24070.5|24061.97|24061.97|0
1620746690000|2021-05-11 15:24:50|24064.94|24064.94|24065.82|24065.82|24065.82|24065.82|24064.94|24064.94|0
1620746700000|2021-05-11 15:25:00|24061.56|24061.56|24061.56|24061.56|24061.56|24061.56|24061.56|24061.56|0
1620746710000|2021-05-11 15:25:10|24064.16|24064.16|24063.27|24063.27|24064.16|24064.16|24063.27|24063.27|0
1620746720000|2021-05-11 15:25:20|24065.05|24065.05|24064.03|24064.03|24073.58|24073.58|24064.03|24064.03|0
1620746730000|2021-05-11 15:25:30|24068.3|24068.3|24063.14|24063.14|24068.3|24068.3|24063.14|24063.14|0
1620746740000|2021-05-11 15:25:40|24067.41|24067.41|24063.14|24063.14|24067.41|24067.41|24063.14|24063.14|0
1620746750000|2021-05-11 15:25:50|24067.41|24067.41|24067.41|24067.41|24067.41|24067.41|24067.41|24067.41|0
1620746760000|2021-05-11 15:26:00|24063.14|24063.14|24064.44|24064.44|24064.44|24064.44|24062.26|24062.26|0
1620746770000|2021-05-11 15:26:10|24060.18|24060.18|24060.18|24060.18|24060.18|24060.18|24060.18|24060.18|0
1620746780000|2021-05-11 15:26:20|24061.07|24061.07|24061.07|24061.07|24061.07|24061.07|24061.07|24061.07|0
1620746790000|2021-05-11 15:26:30|24061.95|24061.95|24066.22|24066.22|24074.75|24074.75|24061.95|24061.95|0
1620746800000|2021-05-11 15:26:40|24074.75|24074.75|24079.02|24079.02|24079.02|24079.02|24070.48|24070.48|0
1620746810000|2021-05-11 15:26:50|24070.48|24070.48|24072.13|24072.13|24072.13|24072.13|24069.73|24069.73|0
1620746820000|2021-05-11 15:27:00|24073.65|24073.65|24074.53|24074.53|24074.53|24074.53|24073.65|24073.65|0
1620746830000|2021-05-11 15:27:10|24078.8|24078.8|24069.38|24069.38|24078.8|24078.8|24069.38|24069.38|0
1620746840000|2021-05-11 15:27:20|24070.84|24070.84|24070.84|24070.84|24070.84|24070.84|24070.84|24070.84|0
1620746850000|2021-05-11 15:27:30|24075.1|24075.1|24073.8|24073.8|24075.1|24075.1|24073.8|24073.8|0
1620746860000|2021-05-11 15:27:40|24078.07|24078.07|24078.07|24078.07|24078.07|24078.07|24078.07|24078.07|0
1620746870000|2021-05-11 15:27:50|24073.8|24073.8|24075.1|24075.1|24075.1|24075.1|24073.8|24073.8|0
1620746880000|2021-05-11 15:28:00|24073.8|24073.8|24069.54|24069.54|24073.8|24073.8|24069.54|24069.54|0
1620746890000|2021-05-11 15:28:10|24073.5|24073.5|24073.5|24073.5|24073.5|24073.5|24073.5|24073.5|0
1620746900000|2021-05-11 15:28:20|24076.1|24076.1|24076.32|24076.32|24076.32|24076.32|24074.8|24074.8|0
1620746910000|2021-05-11 15:28:30|24077.83|24077.83|24076.95|24076.95|24077.83|24077.83|24076.95|24076.95|0
1620746920000|2021-05-11 15:28:40|24075.49|24075.49|24074.29|24074.29|24076.95|24076.95|24072.83|24072.83|0
1620746930000|2021-05-11 15:28:50|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|0
1620746940000|2021-05-11 15:29:00|24074.29|24074.29|24074.29|24074.29|24074.29|24074.29|24072.01|24072.01|0
1620746950000|2021-05-11 15:29:10|24078.55|24078.55|24082.82|24082.82|24082.82|24082.82|24078.55|24078.55|0
1620746960000|2021-05-11 15:29:20|24078.55|24078.55|24077.09|24077.09|24079.85|24079.85|24077.09|24077.09|0
1620746970000|2021-05-11 15:29:30|24081|24081|24089.48|24089.48|24091.67|24091.67|24075.64|24075.64|0
1620746980000|2021-05-11 15:29:40|24091.25|24091.25|24092.51|24092.51|24092.51|24092.51|24086.57|24086.57|0
1620746990000|2021-05-11 15:29:50|24094.16|24094.16|24091.11|24091.11|24101.77|24101.77|24091.11|24091.11|0
1620803700000|2021-05-12 07:15:00|24086.48|24086.48|24107.81|24107.81|24107.81|24107.81|24086.48|24086.48|0
1620803720000|2021-05-12 07:15:20|24116.35|24116.35|24116.35|24116.35|24116.35|24116.35|24116.35|24116.35|0
1620803730000|2021-05-12 07:15:30|24117.23|24117.23|24126.87|24126.87|24126.87|24126.87|24117.23|24117.23|0
1620803750000|2021-05-12 07:15:50|24128.17|24128.17|24128.17|24128.17|24128.17|24128.17|24128.17|24128.17|0
1620803770000|2021-05-12 07:16:10|24131.97|24131.97|24133.48|24133.48|24133.48|24133.48|24131.97|24131.97|0
1620803800000|2021-05-12 07:16:40|24134.78|24134.78|24135.67|24135.67|24135.67|24135.67|24134.78|24134.78|0
1620803820000|2021-05-12 07:17:00|24139.94|24139.94|24148.47|24148.47|24148.47|24148.47|24139.94|24139.94|0
1620803840000|2021-05-12 07:17:20|24149.36|24149.36|24149.36|24149.36|24149.36|24149.36|24149.36|24149.36|0
1620803850000|2021-05-12 07:17:30|24151.13|24151.13|24151.13|24151.13|24151.13|24151.13|24151.13|24151.13|0
1620803860000|2021-05-12 07:17:40|24144.92|24144.92|24144.92|24144.92|24144.92|24144.92|24144.92|24144.92|0
1620803880000|2021-05-12 07:18:00|24149.18|24149.18|24149.18|24149.18|24149.18|24149.18|24149.18|24149.18|0
1620803900000|2021-05-12 07:18:20|24154.51|24154.51|24170.54|24170.54|24170.54|24170.54|24154.51|24154.51|0
1620803910000|2021-05-12 07:18:30|24171.42|24171.42|24171.42|24171.42|24171.42|24171.42|24171.42|24171.42|0
1620803920000|2021-05-12 07:18:40|24179.96|24179.96|24179.96|24179.96|24179.96|24179.96|24179.96|24179.96|0
1620803950000|2021-05-12 07:19:10|24188.49|24188.49|24186.97|24186.97|24188.49|24188.49|24186.97|24186.97|0
1620803960000|2021-05-12 07:19:20|24189.63|24189.63|24187.86|24187.86|24189.63|24189.63|24187.86|24187.86|0
1620803970000|2021-05-12 07:19:30|24185.2|24185.2|24185.2|24185.2|24185.2|24185.2|24185.2|24185.2|0
1620803990000|2021-05-12 07:19:50|24193.73|24193.73|24193.73|24193.73|24193.73|24193.73|24193.73|24193.73|0
1620804000000|2021-05-12 07:20:00|24194.62|24194.62|24194.62|24194.62|24194.62|24194.62|24194.62|24194.62|0
1620804010000|2021-05-12 07:20:10|24186.63|24186.63|24185.74|24185.74|24186.63|24186.63|24185.74|24185.74|0
1620804020000|2021-05-12 07:20:20|24184.29|24184.29|24173.15|24173.15|24184.29|24184.29|24164.62|24164.62|0
1620804040000|2021-05-12 07:20:40|24171.7|24171.7|24167.33|24167.33|24171.7|24171.7|24167.33|24167.33|0
1620804060000|2021-05-12 07:21:00|24154.53|24154.53|24154.53|24154.53|24154.53|24154.53|24154.53|24154.53|0
1620804070000|2021-05-12 07:21:10|24155.42|24155.42|24155.42|24155.42|24155.42|24155.42|24155.42|24155.42|0
1620804090000|2021-05-12 07:21:30|24152.75|24152.75|24152.75|24152.75|24152.75|24152.75|24152.75|24152.75|0
1620804100000|2021-05-12 07:21:40|24144.22|24144.22|24144.22|24144.22|24144.22|24144.22|24144.22|24144.22|0
1620804110000|2021-05-12 07:21:50|24161.29|24161.29|24165.55|24165.55|24165.55|24165.55|24161.29|24161.29|0
1620804120000|2021-05-12 07:22:00|24167.33|24167.33|24179.05|24179.05|24179.05|24179.05|24167.33|24167.33|0
1620804140000|2021-05-12 07:22:20|24179.93|24179.93|24179.93|24179.93|24179.93|24179.93|24179.93|24179.93|0
1620804150000|2021-05-12 07:22:30|24184.2|24184.2|24177.99|24177.99|24184.2|24184.2|24177.99|24177.99|0
1620804160000|2021-05-12 07:22:40|24178.88|24178.88|24178.88|24178.88|24178.88|24178.88|24178.88|24178.88|0
1620804180000|2021-05-12 07:23:00|24177.42|24177.42|24177.42|24177.42|24177.42|24177.42|24177.42|24177.42|0
1620804190000|2021-05-12 07:23:10|24174.82|24174.82|24176.12|24176.12|24176.12|24176.12|24174.82|24174.82|0
1620804200000|2021-05-12 07:23:20|24177.01|24177.01|24179.67|24179.67|24179.67|24179.67|24177.01|24177.01|0
1620804220000|2021-05-12 07:23:40|24192.46|24192.46|24192.46|24192.46|24192.46|24192.46|24192.46|24192.46|0
1620804250000|2021-05-12 07:24:10|24191.58|24191.58|24191.58|24191.58|24191.58|24191.58|24191.58|24191.58|0
1620804260000|2021-05-12 07:24:20|24187.14|24187.14|24161.55|24161.55|24187.14|24187.14|24161.55|24161.55|0
1620804380000|2021-05-12 07:26:20|24148.75|24148.75|24148.75|24148.75|24148.75|24148.75|24148.75|24148.75|0
1620804390000|2021-05-12 07:26:30|24144.31|24144.31|24144.31|24144.31|24144.31|24144.31|24144.31|24144.31|0
1620804400000|2021-05-12 07:26:40|24148.58|24148.58|24151.24|24151.24|24151.24|24151.24|24148.58|24148.58|0
1620804410000|2021-05-12 07:26:50|24146.97|24146.97|24141.65|24141.65|24146.97|24146.97|24141.65|24141.65|0
1620804420000|2021-05-12 07:27:00|24144.31|24144.31|24144.31|24144.31|24144.31|24144.31|24144.31|24144.31|0
1620804450000|2021-05-12 07:27:30|24135.78|24135.78|24144.31|24144.31|24144.31|24144.31|24135.78|24135.78|0
1620804480000|2021-05-12 07:28:00|24145.61|24145.61|24145.61|24145.61|24145.61|24145.61|24145.61|24145.61|0
1620804500000|2021-05-12 07:28:20|24154.14|24154.14|24135.14|24135.14|24154.14|24154.14|24135.14|24135.14|0
1620804560000|2021-05-12 07:29:20|24138.17|24138.17|24138.17|24138.17|24138.17|24138.17|24138.17|24138.17|0
1620804570000|2021-05-12 07:29:30|24129.64|24129.64|24129.64|24129.64|24129.64|24129.64|24129.64|24129.64|0
1620804590000|2021-05-12 07:29:50|24138.17|24138.17|24138.17|24138.17|24138.17|24138.17|24138.17|24138.17|0
1620804600000|2021-05-12 07:30:00|24135.26|24135.26|24146.45|24146.45|24146.45|24146.45|24135.26|24135.26|0
1620804660000|2021-05-12 07:31:00|24147.34|24147.34|24147.34|24147.34|24147.34|24147.34|24146.04|24146.04|0
1620804710000|2021-05-12 07:31:50|24149.11|24149.11|24152.66|24152.66|24152.66|24152.66|24149.11|24149.11|0
1620804760000|2021-05-12 07:32:40|24148.22|24148.22|24148.22|24148.22|24148.22|24148.22|24148.22|24148.22|0
1620804780000|2021-05-12 07:33:00|24145.56|24145.56|24145.56|24145.56|24145.56|24145.56|24145.56|24145.56|0
1620804800000|2021-05-12 07:33:20|24171.16|24171.16|24171.16|24171.16|24171.16|24171.16|24171.16|24171.16|0
1620804820000|2021-05-12 07:33:40|24175.42|24175.42|24175.42|24175.42|24175.42|24175.42|24175.42|24175.42|0
1620804830000|2021-05-12 07:33:50|24176.31|24176.31|24175.42|24175.42|24176.31|24176.31|24175.42|24175.42|0
1620804840000|2021-05-12 07:34:00|24174.12|24174.12|24176.72|24176.72|24176.72|24176.72|24174.12|24174.12|0
1620804850000|2021-05-12 07:34:10|24172.46|24172.46|24168.19|24168.19|24172.46|24172.46|24168.19|24168.19|0
1620804880000|2021-05-12 07:34:40|24171.11|24171.11|24171.11|24171.11|24171.11|24171.11|24171.11|24171.11|0
1620804910000|2021-05-12 07:35:10|24172.41|24172.41|24173.71|24173.71|24173.71|24173.71|24172.41|24172.41|0
1620804920000|2021-05-12 07:35:20|24178.14|24178.14|24178.14|24178.14|24178.14|24178.14|24178.14|24178.14|0
1620804940000|2021-05-12 07:35:40|24186.68|24186.68|24186.68|24186.68|24186.68|24186.68|24186.68|24186.68|0
1620805010000|2021-05-12 07:36:50|24178.14|24178.14|24172.58|24172.58|24178.14|24178.14|24172.58|24172.58|0
1620805020000|2021-05-12 07:37:00|24169.98|24169.98|24166.43|24166.43|24169.98|24169.98|24166.43|24166.43|0
1620805030000|2021-05-12 07:37:10|24164.65|24164.65|24163.2|24163.2|24164.65|24164.65|24163.2|24163.2|0
1620805040000|2021-05-12 07:37:20|24161.74|24161.74|24163.2|24163.2|24163.2|24163.2|24161.74|24161.74|0
1620805050000|2021-05-12 07:37:30|24162.31|24162.31|24162.31|24162.31|24162.31|24162.31|24162.31|24162.31|0
1620805060000|2021-05-12 07:37:40|24166.57|24166.57|24170.84|24170.84|24170.84|24170.84|24166.57|24166.57|0
1620805070000|2021-05-12 07:37:50|24173.75|24173.75|24173.75|24173.75|24173.75|24173.75|24173.75|24173.75|0
1620805080000|2021-05-12 07:38:00|24170.2|24170.2|24170.2|24170.2|24170.2|24170.2|24170.2|24170.2|0
1620805090000|2021-05-12 07:38:10|24168.43|24168.43|24168.43|24168.43|24168.43|24168.43|24168.43|24168.43|0
1620805100000|2021-05-12 07:38:20|24159.9|24159.9|24159.9|24159.9|24159.9|24159.9|24159.9|24159.9|0
1620805110000|2021-05-12 07:38:30|24160.79|24160.79|24160.79|24160.79|24160.79|24160.79|24160.79|24160.79|0
1620805120000|2021-05-12 07:38:40|24163.39|24163.39|24167.65|24167.65|24167.65|24167.65|24163.39|24163.39|0
1620805140000|2021-05-12 07:39:00|24163.39|24163.39|24163.39|24163.39|24163.39|24163.39|24163.39|24163.39|0
1620805150000|2021-05-12 07:39:10|24167.65|24167.65|24167.65|24167.65|24167.65|24167.65|24167.65|24167.65|0
1620805200000|2021-05-12 07:40:00|24169.43|24169.43|24177.96|24177.96|24177.96|24177.96|24169.43|24169.43|0
1620805210000|2021-05-12 07:40:10|24180.62|24180.62|24180.62|24180.62|24180.62|24180.62|24180.62|24180.62|0
1620805220000|2021-05-12 07:40:20|24189.15|24189.15|24190.61|24190.61|24190.61|24190.61|24189.15|24189.15|0
1620805250000|2021-05-12 07:40:50|24189.15|24189.15|24189.15|24189.15|24189.15|24189.15|24189.15|24189.15|0
1620805260000|2021-05-12 07:41:00|24187.7|24187.7|24187.7|24187.7|24187.7|24187.7|24187.7|24187.7|0
1620805270000|2021-05-12 07:41:10|24183.43|24183.43|24179.16|24179.16|24183.43|24183.43|24179.16|24179.16|0
1620805290000|2021-05-12 07:41:30|24174.9|24174.9|24174.9|24174.9|24174.9|24174.9|24174.9|24174.9|0
1620805300000|2021-05-12 07:41:40|24177.56|24177.56|24182.71|24182.71|24182.71|24182.71|24177.56|24177.56|0
1620805310000|2021-05-12 07:41:50|24186.98|24186.98|24186.98|24186.98|24186.98|24186.98|24186.98|24186.98|0
1620805320000|2021-05-12 07:42:00|24191.25|24191.25|24207.95|24207.95|24207.95|24207.95|24191.25|24191.25|0
1620805350000|2021-05-12 07:42:30|24203.68|24203.68|24203.68|24203.68|24203.68|24203.68|24203.68|24203.68|0
1620805390000|2021-05-12 07:43:10|24207.95|24207.95|24207.95|24207.95|24207.95|24207.95|24207.95|24207.95|0
1620805410000|2021-05-12 07:43:30|24212.21|24212.21|24215.76|24215.76|24215.76|24215.76|24212.21|24212.21|0
1620805430000|2021-05-12 07:43:50|24216.65|24216.65|24216.65|24216.65|24216.65|24216.65|24216.65|24216.65|0
1620805440000|2021-05-12 07:44:00|24225.18|24225.18|24229.44|24229.44|24229.44|24229.44|24225.18|24225.18|0
1620805450000|2021-05-12 07:44:10|24228.56|24228.56|24228.56|24228.56|24228.56|24228.56|24228.56|24228.56|0
1620805460000|2021-05-12 07:44:20|24224.29|24224.29|24226.07|24226.07|24229.62|24229.62|24224.29|24224.29|0
1620805470000|2021-05-12 07:44:30|24230.44|24230.44|24235.91|24235.91|24235.91|24235.91|24228.98|24228.98|0
1620805480000|2021-05-12 07:44:40|24238.51|24238.51|24238.51|24238.51|24238.51|24238.51|24238.51|24238.51|0
1620805490000|2021-05-12 07:44:50|24243.83|24243.83|24252.39|24252.39|24252.39|24252.39|24243.83|24243.83|0
1620805500000|2021-05-12 07:45:00|24250.93|24250.93|24255.2|24255.2|24255.2|24255.2|24250.93|24250.93|0
1620805510000|2021-05-12 07:45:10|24251.65|24251.65|24251.65|24251.65|24251.65|24251.65|24251.65|24251.65|0
1620805520000|2021-05-12 07:45:20|24256.2|24256.2|24262.24|24262.24|24262.24|24262.24|24254.42|24254.42|0
1620805530000|2021-05-12 07:45:30|24253.71|24253.71|24251.05|24251.05|24253.71|24253.71|24251.05|24251.05|0
1620805550000|2021-05-12 07:45:50|24246.78|24246.78|24240.57|24240.57|24246.78|24246.78|24240.57|24240.57|0
1620805560000|2021-05-12 07:46:00|24236.3|24236.3|24228.98|24228.98|24236.3|24236.3|24228.98|24228.98|0
1620805570000|2021-05-12 07:46:10|24230.44|24230.44|24231.32|24231.32|24231.32|24231.32|24230.44|24230.44|0
1620805590000|2021-05-12 07:46:30|24227.42|24227.42|24227.42|24227.42|24227.42|24227.42|24227.42|24227.42|0
1620805600000|2021-05-12 07:46:40|24222.99|24222.99|24223.87|24223.87|24223.87|24223.87|24222.99|24222.99|0
1620805610000|2021-05-12 07:46:50|24222.57|24222.57|24221.68|24221.68|24222.57|24222.57|24221.68|24221.68|0
1620805620000|2021-05-12 07:47:00|24223.46|24223.46|24220.8|24220.8|24223.46|24223.46|24220.8|24220.8|0
1620805630000|2021-05-12 07:47:10|24222.57|24222.57|24220.8|24220.8|24222.57|24222.57|24220.8|24220.8|0
1620805640000|2021-05-12 07:47:20|24219.91|24219.91|24219.91|24219.91|24219.91|24219.91|24219.91|24219.91|0
1620805650000|2021-05-12 07:47:30|24220.8|24220.8|24220.8|24220.8|24220.8|24220.8|24220.8|24220.8|0
1620805660000|2021-05-12 07:47:40|24219.02|24219.02|24215.47|24215.47|24219.02|24219.02|24215.47|24215.47|0
1620805670000|2021-05-12 07:47:50|24214.02|24214.02|24216.68|24216.68|24216.68|24216.68|24214.02|24214.02|0
1620805690000|2021-05-12 07:48:10|24212.41|24212.41|24212.41|24212.41|24212.41|24212.41|24212.41|24212.41|0
1620805710000|2021-05-12 07:48:30|24207.98|24207.98|24206.2|24206.2|24207.98|24207.98|24206.2|24206.2|0
1620805720000|2021-05-12 07:48:40|24208.86|24208.86|24208.86|24208.86|24208.86|24208.86|24208.86|24208.86|0
1620805730000|2021-05-12 07:48:50|24203.54|24203.54|24203.54|24203.54|24203.54|24203.54|24203.54|24203.54|0
1620805740000|2021-05-12 07:49:00|24202.65|24202.65|24202.65|24202.65|24202.65|24202.65|24202.65|24202.65|0
1620805750000|2021-05-12 07:49:10|24201.77|24201.77|24201.77|24201.77|24201.77|24201.77|24201.77|24201.77|0
1620805760000|2021-05-12 07:49:20|24200.88|24200.88|24198.22|24198.22|24200.88|24200.88|24197.33|24197.33|0
1620805770000|2021-05-12 07:49:30|24196.44|24196.44|24198.22|24198.22|24198.22|24198.22|24196.44|24196.44|0
1620805780000|2021-05-12 07:49:40|24195.55|24195.55|24197.8|24197.8|24197.8|24197.8|24187.02|24187.02|0
1620805790000|2021-05-12 07:49:50|24198.69|24198.69|24199.58|24199.58|24199.58|24199.58|24198.69|24198.69|0
1620805800000|2021-05-12 07:50:00|24201.35|24201.35|24198.69|24198.69|24201.35|24201.35|24198.69|24198.69|0
1620805820000|2021-05-12 07:50:20|24201.35|24201.35|24205.25|24205.25|24205.25|24205.25|24201.35|24201.35|0
1620805840000|2021-05-12 07:50:40|24206.56|24206.56|24211.88|24211.88|24211.88|24211.88|24206.56|24206.56|0
1620805880000|2021-05-12 07:51:20|24213.34|24213.34|24214.22|24214.22|24214.22|24214.22|24213.34|24213.34|0
1620805890000|2021-05-12 07:51:30|24215.52|24215.52|24215.52|24215.52|24215.52|24215.52|24215.52|24215.52|0
1620805910000|2021-05-12 07:51:50|24213.34|24213.34|24213.34|24213.34|24213.34|24213.34|24213.34|24213.34|0
1620805920000|2021-05-12 07:52:00|24209.07|24209.07|24204.8|24204.8|24209.07|24209.07|24204.8|24204.8|0
1620805940000|2021-05-12 07:52:20|24213.34|24213.34|24213.34|24213.34|24213.34|24213.34|24213.34|24213.34|0
1620805950000|2021-05-12 07:52:30|24217.6|24217.6|24217.6|24217.6|24217.6|24217.6|24217.6|24217.6|0
1620805970000|2021-05-12 07:52:50|24215.83|24215.83|24214.94|24214.94|24215.83|24215.83|24214.94|24214.94|0
1620806000000|2021-05-12 07:53:20|24215.83|24215.83|24214.94|24214.94|24215.83|24215.83|24210.67|24210.67|0
1620806020000|2021-05-12 07:53:40|24215.83|24215.83|24215.83|24215.83|24215.83|24215.83|24215.83|24215.83|0
1620806040000|2021-05-12 07:54:00|24203.03|24203.03|24203.03|24203.03|24203.03|24203.03|24203.03|24203.03|0
1620806050000|2021-05-12 07:54:10|24207.47|24207.47|24211.01|24211.01|24211.01|24211.01|24207.47|24207.47|0
1620806080000|2021-05-12 07:54:40|24212.32|24212.32|24212.32|24212.32|24212.32|24212.32|24212.32|24212.32|0
1620806100000|2021-05-12 07:55:00|24220.85|24220.85|24224.75|24224.75|24224.75|24224.75|24220.85|24220.85|0
1620806130000|2021-05-12 07:55:30|24226.05|24226.05|24226.05|24226.05|24226.05|24226.05|24226.05|24226.05|0
1620806160000|2021-05-12 07:56:00|24224.59|24224.59|24223.9|24223.9|24224.59|24224.59|24223.14|24223.14|0
1620806170000|2021-05-12 07:56:10|24212.7|24212.7|24207.14|24207.14|24212.7|24212.7|24207.14|24207.14|0
1620806210000|2021-05-12 07:56:50|24215.12|24215.12|24215.12|24215.12|24215.12|24215.12|24215.12|24215.12|0
1620806220000|2021-05-12 07:57:00|24210.85|24210.85|24209.08|24209.08|24210.85|24210.85|24209.08|24209.08|0
1620806230000|2021-05-12 07:57:10|24206.17|24206.17|24200.55|24200.55|24206.17|24206.17|24197.64|24197.64|0
1620806240000|2021-05-12 07:57:20|24187.75|24187.75|24196.28|24196.28|24196.28|24196.28|24187.75|24187.75|0
1620806260000|2021-05-12 07:57:40|24194.83|24194.83|24193.37|24193.37|24194.83|24194.83|24193.37|24193.37|0
1620806280000|2021-05-12 07:58:00|24184.84|24184.84|24184.84|24184.84|24184.84|24184.84|24184.84|24184.84|0
1620806300000|2021-05-12 07:58:20|24186.29|24186.29|24186.29|24186.29|24186.29|24186.29|24186.29|24186.29|0
1620806320000|2021-05-12 07:58:40|24190.56|24190.56|24186.29|24186.29|24190.56|24190.56|24186.29|24186.29|0
1620806340000|2021-05-12 07:59:00|24194.83|24194.83|24202.01|24202.01|24202.01|24202.01|24194.83|24194.83|0
1620806390000|2021-05-12 07:59:50|24219.07|24219.07|24227.6|24227.6|24231.87|24231.87|24219.07|24219.07|0
1620806400000|2021-05-12 08:00:00|24224.05|24224.05|24241.5|24241.5|24241.5|24241.5|24222.75|24222.75|0
1620806410000|2021-05-12 08:00:10|24237.07|24237.07|24237.07|24237.07|24237.07|24237.07|24237.07|24237.07|0
1620806420000|2021-05-12 08:00:20|24236.18|24236.18|24244.71|24244.71|24244.71|24244.71|24236.18|24236.18|0
1620806430000|2021-05-12 08:00:30|24243.19|24243.19|24243.19|24243.19|24243.19|24243.19|24243.19|24243.19|0
1620806450000|2021-05-12 08:00:50|24247.46|24247.46|24243.91|24243.91|24247.46|24247.46|24243.91|24243.91|0
1620806460000|2021-05-12 08:01:00|24239.64|24239.64|24239.64|24239.64|24239.64|24239.64|24239.64|24239.64|0
1620806470000|2021-05-12 08:01:10|24240.94|24240.94|24245.21|24245.21|24245.21|24245.21|24240.94|24240.94|0
1620806520000|2021-05-12 08:02:00|24240.94|24240.94|24240.94|24240.94|24240.94|24240.94|24240.94|24240.94|0
1620806530000|2021-05-12 08:02:10|24242.4|24242.4|24236.42|24236.42|24242.87|24242.87|24236.42|24236.42|0
1620806570000|2021-05-12 08:02:50|24244.95|24244.95|24242.04|24242.04|24249.22|24249.22|24240.69|24240.69|0
1620806650000|2021-05-12 08:04:10|24233.51|24233.51|24250.57|24250.57|24250.57|24250.57|24233.51|24233.51|0
1620806660000|2021-05-12 08:04:20|24254.84|24254.84|24254.84|24254.84|24254.84|24254.84|24254.84|24254.84|0
1620806670000|2021-05-12 08:04:30|24250.57|24250.57|24250.57|24250.57|24250.57|24250.57|24250.57|24250.57|0
1620806710000|2021-05-12 08:05:10|24254.84|24254.84|24259.1|24259.1|24259.1|24259.1|24254.84|24254.84|0
1620806720000|2021-05-12 08:05:20|24256.5|24256.5|24257.96|24257.96|24257.96|24257.96|24256.5|24256.5|0
1620806730000|2021-05-12 08:05:30|24245.16|24245.16|24243.64|24243.64|24245.16|24245.16|24243.64|24243.64|0
1620806750000|2021-05-12 08:05:50|24241.87|24241.87|24229.07|24229.07|24241.87|24241.87|24229.07|24229.07|0
1620806770000|2021-05-12 08:06:10|24227.3|24227.3|24227.3|24227.3|24227.3|24227.3|24227.3|24227.3|0
1620806780000|2021-05-12 08:06:20|24231.56|24231.56|24229|24229|24235.83|24235.83|24227.3|24227.3|0
1620806790000|2021-05-12 08:06:30|24224.74|24224.74|24224.74|24224.74|24224.74|24224.74|24224.74|24224.74|0
1620806870000|2021-05-12 08:07:50|24220.47|24220.47|24216.2|24216.2|24220.47|24220.47|24216.2|24216.2|0
1620806900000|2021-05-12 08:08:20|24217.5|24217.5|24217.5|24217.5|24217.5|24217.5|24217.5|24217.5|0
1620806940000|2021-05-12 08:09:00|24226.04|24226.04|24232.9|24232.9|24232.9|24232.9|24226.04|24226.04|0
1620806950000|2021-05-12 08:09:10|24237.17|24237.17|24237.17|24237.17|24237.17|24237.17|24237.17|24237.17|0
1620806960000|2021-05-12 08:09:20|24241.44|24241.44|24241.44|24241.44|24241.44|24241.44|24241.44|24241.44|0
1620807000000|2021-05-12 08:10:00|24232.9|24232.9|24232.02|24232.02|24232.9|24232.9|24232.02|24232.02|0
1620807010000|2021-05-12 08:10:10|24227.75|24227.75|24227.75|24227.75|24227.75|24227.75|24227.75|24227.75|0
1620807020000|2021-05-12 08:10:20|24226.45|24226.45|24230.35|24230.35|24230.35|24230.35|24226.45|24226.45|0
1620807040000|2021-05-12 08:10:40|24232.95|24232.95|24232.95|24232.95|24232.95|24232.95|24232.95|24232.95|0
1620807050000|2021-05-12 08:10:50|24241.49|24241.49|24241.49|24241.49|24241.49|24241.49|24241.49|24241.49|0
1620807070000|2021-05-12 08:11:10|24243.26|24243.26|24243.26|24243.26|24243.26|24243.26|24243.26|24243.26|0
1620807080000|2021-05-12 08:11:20|24244.02|24244.02|24244.02|24244.02|24244.02|24244.02|24244.02|24244.02|0
1620807090000|2021-05-12 08:11:30|24244.91|24244.91|24244.91|24244.91|24244.91|24244.91|24244.91|24244.91|0
1620807150000|2021-05-12 08:12:30|24236.37|24236.37|24236.37|24236.37|24236.37|24236.37|24236.37|24236.37|0
1620807180000|2021-05-12 08:13:00|24232.11|24232.11|24236.37|24236.37|24236.37|24236.37|24232.11|24232.11|0
1620807200000|2021-05-12 08:13:20|24227.84|24227.84|24227.84|24227.84|24227.84|24227.84|24227.84|24227.84|0
1620807240000|2021-05-12 08:14:00|24230.44|24230.44|24230.44|24230.44|24230.44|24230.44|24230.44|24230.44|0
1620807270000|2021-05-12 08:14:30|24229.14|24229.14|24227.63|24227.63|24229.14|24229.14|24227.63|24227.63|0
1620807280000|2021-05-12 08:14:40|24225.85|24225.85|24221.59|24221.59|24225.85|24225.85|24221.59|24221.59|0
1620807300000|2021-05-12 08:15:00|24225.85|24225.85|24225.85|24225.85|24225.85|24225.85|24225.85|24225.85|0
1620807320000|2021-05-12 08:15:20|24230.12|24230.12|24230.12|24230.12|24230.12|24230.12|24230.12|24230.12|0
1620807410000|2021-05-12 08:16:50|24237.22|24237.22|24237.22|24237.22|24237.22|24237.22|24237.22|24237.22|0
1620807420000|2021-05-12 08:17:00|24229.4|24229.4|24223.62|24223.62|24229.4|24229.4|24222.86|24222.86|0
1620807440000|2021-05-12 08:17:20|24224.38|24224.38|24225.13|24225.13|24225.13|24225.13|24224.38|24224.38|0
1620807460000|2021-05-12 08:17:40|24216.43|24216.43|24216.43|24216.43|24216.43|24216.43|24216.43|24216.43|0
1620807510000|2021-05-12 08:18:30|24214.98|24214.98|24214.98|24214.98|24214.98|24214.98|24214.98|24214.98|0
1620807600000|2021-05-12 08:20:00|24216.28|24216.28|24216.28|24216.28|24216.28|24216.28|24216.28|24216.28|0
1620807650000|2021-05-12 08:20:50|24212.01|24212.01|24212.01|24212.01|24212.01|24212.01|24212.01|24212.01|0
1620807660000|2021-05-12 08:21:00|24207.75|24207.75|24201.18|24201.18|24207.75|24207.75|24201.18|24201.18|0
1620807670000|2021-05-12 08:21:10|24199.66|24199.66|24199.66|24199.66|24199.66|24199.66|24199.66|24199.66|0
1620807700000|2021-05-12 08:21:40|24196.11|24196.11|24191.85|24191.85|24196.11|24196.11|24191.85|24191.85|0
1620807740000|2021-05-12 08:22:20|24186.53|24186.53|24189.02|24189.02|24189.02|24189.02|24184.75|24184.75|0
1620807790000|2021-05-12 08:23:10|24184.75|24184.75|24184.75|24184.75|24184.75|24184.75|24184.75|24184.75|0
1620807800000|2021-05-12 08:23:20|24181.2|24181.2|24181.2|24181.2|24181.2|24181.2|24181.2|24181.2|0
1620807820000|2021-05-12 08:23:40|24183.86|24183.86|24183.86|24183.86|24183.86|24183.86|24183.86|24183.86|0
1620807840000|2021-05-12 08:24:00|24175.33|24175.33|24175.33|24175.33|24175.33|24175.33|24175.33|24175.33|0
1620807850000|2021-05-12 08:24:10|24171.07|24171.07|24171.07|24171.07|24171.07|24171.07|24171.07|24171.07|0
1620807860000|2021-05-12 08:24:20|24171.95|24171.95|24164.85|24164.85|24171.95|24171.95|24164.85|24164.85|0
1620807890000|2021-05-12 08:24:50|24163.34|24163.34|24163.34|24163.34|24163.34|24163.34|24163.34|24163.34|0
1620807900000|2021-05-12 08:25:00|24161.56|24161.56|24157.3|24157.3|24161.56|24161.56|24157.3|24157.3|0
1620807910000|2021-05-12 08:25:10|24154.64|24154.64|24154.64|24154.64|24154.64|24154.64|24154.64|24154.64|0
1620807920000|2021-05-12 08:25:20|24155.52|24155.52|24157.3|24157.3|24157.3|24157.3|24155.52|24155.52|0
1620807950000|2021-05-12 08:25:50|24154.7|24154.7|24171.76|24171.76|24171.76|24171.76|24154.7|24154.7|0
1620807960000|2021-05-12 08:26:00|24172.65|24172.65|24174.25|24174.25|24178.52|24178.52|24165.72|24165.72|0
1620808000000|2021-05-12 08:26:40|24182.78|24182.78|24183.54|24183.54|24183.54|24183.54|24182.78|24182.78|0
1620808020000|2021-05-12 08:27:00|24179.28|24179.28|24179.28|24179.28|24179.28|24179.28|24179.28|24179.28|0
1620808030000|2021-05-12 08:27:10|24177.5|24177.5|24177.82|24177.82|24177.82|24177.82|24176.93|24176.93|0
1620808040000|2021-05-12 08:27:20|24169.29|24169.29|24169.29|24169.29|24169.29|24169.29|24169.29|24169.29|0
1620808060000|2021-05-12 08:27:40|24170.17|24170.17|24158.98|24158.98|24170.17|24170.17|24158.98|24158.98|0
1620808070000|2021-05-12 08:27:50|24158.09|24158.09|24158.09|24158.09|24158.09|24158.09|24158.09|24158.09|0
1620808080000|2021-05-12 08:28:00|24162.36|24162.36|24162.36|24162.36|24162.36|24162.36|24162.36|24162.36|0
1620808090000|2021-05-12 08:28:10|24158.81|24158.81|24158.81|24158.81|24158.81|24158.81|24158.81|24158.81|0
1620808110000|2021-05-12 08:28:30|24157.51|24157.51|24166.51|24166.51|24166.51|24166.51|24156.21|24156.21|0
1620808130000|2021-05-12 08:28:50|24164.74|24164.74|24164.74|24164.74|24164.74|24164.74|24164.74|24164.74|0
1620808140000|2021-05-12 08:29:00|24162.97|24162.97|24162.97|24162.97|24162.97|24162.97|24162.97|24162.97|0
1620808150000|2021-05-12 08:29:10|24161.66|24161.66|24162.55|24162.55|24162.55|24162.55|24161.66|24161.66|0
1620808160000|2021-05-12 08:29:20|24153.13|24153.13|24153.13|24153.13|24153.13|24153.13|24153.13|24153.13|0
1620808180000|2021-05-12 08:29:40|24154.02|24154.02|24154.02|24154.02|24154.02|24154.02|24154.02|24154.02|0
1620808200000|2021-05-12 08:30:00|24152.56|24152.56|24152.56|24152.56|24152.56|24152.56|24152.56|24152.56|0
1620808210000|2021-05-12 08:30:10|24153.45|24153.45|24150.79|24150.79|24153.45|24153.45|24150.79|24150.79|0
1620808220000|2021-05-12 08:30:20|24149.9|24149.9|24149.58|24149.58|24149.9|24149.9|24148.13|24148.13|0
1620808230000|2021-05-12 08:30:30|24147.81|24147.81|24147.81|24147.81|24147.81|24147.81|24147.81|24147.81|0
1620808240000|2021-05-12 08:30:40|24146.51|24146.51|24146.51|24146.51|24146.51|24146.51|24146.51|24146.51|0
1620808260000|2021-05-12 08:31:00|24143.85|24143.85|24142.33|24142.33|24143.85|24143.85|24141.57|24141.57|0
1620808270000|2021-05-12 08:31:10|24139.67|24139.67|24141.44|24141.44|24141.44|24141.44|24139.67|24139.67|0
1620808280000|2021-05-12 08:31:20|24137.01|24137.01|24140.56|24140.56|24140.56|24140.56|24137.01|24137.01|0
1620808290000|2021-05-12 08:31:30|24141.44|24141.44|24143.22|24143.22|24144.99|24144.99|24141.44|24141.44|0
1620808300000|2021-05-12 08:31:40|24140.56|24140.56|24137.01|24137.01|24141.44|24141.44|24137.01|24137.01|0
1620808310000|2021-05-12 08:31:50|24136.12|24136.12|24138.78|24138.78|24138.78|24138.78|24135.23|24135.23|0
1620808320000|2021-05-12 08:32:00|24146.77|24146.77|24153.86|24153.86|24153.86|24153.86|24146.77|24146.77|0
1620808340000|2021-05-12 08:32:20|24152.98|24152.98|24148.71|24148.71|24152.98|24152.98|24148.71|24148.71|0
1620808350000|2021-05-12 08:32:30|24149.6|24149.6|24149.6|24149.6|24149.6|24149.6|24149.6|24149.6|0
1620808360000|2021-05-12 08:32:40|24148.3|24148.3|24147.41|24147.41|24148.3|24148.3|24147.41|24147.41|0
1620808370000|2021-05-12 08:32:50|24148.3|24148.3|24148.3|24148.3|24148.3|24148.3|24148.3|24148.3|0
1620808380000|2021-05-12 08:33:00|24142.26|24142.26|24148.13|24148.13|24148.13|24148.13|24142.26|24142.26|0
1620808390000|2021-05-12 08:33:10|24142.97|24142.97|24143.86|24143.86|24143.86|24143.86|24142.97|24142.97|0
1620808430000|2021-05-12 08:33:50|24148.13|24148.13|24149.9|24149.9|24149.9|24149.9|24148.13|24148.13|0
1620808440000|2021-05-12 08:34:00|24150.79|24150.79|24148.13|24148.13|24150.79|24150.79|24148.13|24148.13|0
1620808500000|2021-05-12 08:35:00|24146.67|24146.67|24146.67|24146.67|24146.67|24146.67|24146.67|24146.67|0
1620808510000|2021-05-12 08:35:10|24149.33|24149.33|24151.11|24151.11|24151.11|24151.11|24149.33|24149.33|0
1620808520000|2021-05-12 08:35:20|24155.37|24155.37|24152.71|24152.71|24155.37|24155.37|24152.71|24152.71|0
1620808550000|2021-05-12 08:35:50|24154.17|24154.17|24154.17|24154.17|24154.17|24154.17|24154.17|24154.17|0
1620808580000|2021-05-12 08:36:20|24152.71|24152.71|24152.71|24152.71|24152.71|24152.71|24152.71|24152.71|0
1620808620000|2021-05-12 08:37:00|24154.01|24154.01|24154.01|24154.01|24154.01|24154.01|24154.01|24154.01|0
1620808650000|2021-05-12 08:37:30|24141.59|24141.59|24141.59|24141.59|24141.59|24141.59|24141.59|24141.59|0
1620808660000|2021-05-12 08:37:40|24142.48|24142.48|24144.25|24144.25|24144.25|24144.25|24142.48|24142.48|0
1620808670000|2021-05-12 08:37:50|24139.99|24139.99|24134.42|24134.42|24139.99|24139.99|24134.42|24134.42|0
1620808680000|2021-05-12 08:38:00|24133.66|24133.66|24131.13|24131.13|24133.66|24133.66|24128.47|24128.47|0
1620808690000|2021-05-12 08:38:10|24129.67|24129.67|24129.67|24129.67|24129.67|24129.67|24129.67|24129.67|0
1620808700000|2021-05-12 08:38:20|24128.21|24128.21|24128.21|24128.21|24128.21|24128.21|24126.76|24126.76|0
1620808720000|2021-05-12 08:38:40|24126.76|24126.76|24126.76|24126.76|24126.76|24126.76|24126.76|24126.76|0
1620808730000|2021-05-12 08:38:50|24124.98|24124.98|24124.98|24124.98|24124.98|24124.98|24124.98|24124.98|0
1620808750000|2021-05-12 08:39:10|24126.76|24126.76|24131.02|24131.02|24131.02|24131.02|24126.76|24126.76|0
1620808780000|2021-05-12 08:39:40|24132.48|24132.48|24132.48|24132.48|24132.48|24132.48|24132.48|24132.48|0
1620808820000|2021-05-12 08:40:20|24136.75|24136.75|24136.75|24136.75|24136.75|24136.75|24136.75|24136.75|0
1620808860000|2021-05-12 08:41:00|24141.18|24141.18|24142.07|24142.07|24142.07|24142.07|24141.18|24141.18|0
1620808870000|2021-05-12 08:41:10|24140.29|24140.29|24142.07|24142.07|24142.07|24142.07|24140.29|24140.29|0
1620808880000|2021-05-12 08:41:20|24140.61|24140.61|24142.07|24142.07|24142.07|24142.07|24140.61|24140.61|0
1620808910000|2021-05-12 08:41:50|24140.61|24140.61|24140.61|24140.61|24141.91|24141.91|24139.31|24139.31|0
1620808920000|2021-05-12 08:42:00|24141.5|24141.5|24146.29|24146.29|24146.29|24146.29|24141.5|24141.5|0
1620808930000|2021-05-12 08:42:10|24150.56|24150.56|24150.56|24150.56|24150.56|24150.56|24146.29|24146.29|0
1620808940000|2021-05-12 08:42:20|24151.31|24151.31|24151.31|24151.31|24151.31|24151.31|24151.31|24151.31|0
1620808960000|2021-05-12 08:42:40|24152.83|24152.83|24152.83|24152.83|24152.83|24152.83|24152.83|24152.83|0
1620808980000|2021-05-12 08:43:00|24148.57|24148.57|24148.57|24148.57|24148.57|24148.57|24148.57|24148.57|0
1620809040000|2021-05-12 08:44:00|24150.34|24150.34|24149.45|24149.45|24150.34|24150.34|24149.45|24149.45|0
1620809050000|2021-05-12 08:44:10|24150.97|24150.97|24155.24|24155.24|24159.5|24159.5|24150.97|24150.97|0
1620809080000|2021-05-12 08:44:40|24152.83|24152.83|24150.17|24150.17|24152.83|24152.83|24150.17|24150.17|0
1620809110000|2021-05-12 08:45:10|24154.44|24154.44|24157.04|24157.04|24157.04|24157.04|24154.44|24154.44|0
1620809120000|2021-05-12 08:45:20|24158.81|24158.81|24158.81|24158.81|24158.81|24158.81|24158.81|24158.81|0
1620809130000|2021-05-12 08:45:30|24157.92|24157.92|24157.04|24157.04|24157.92|24157.92|24157.04|24157.04|0
1620809170000|2021-05-12 08:46:10|24157.92|24157.92|24157.92|24157.92|24157.92|24157.92|24157.92|24157.92|0
1620809220000|2021-05-12 08:47:00|24156.62|24156.62|24156.62|24156.62|24156.62|24156.62|24156.62|24156.62|0
1620809230000|2021-05-12 08:47:10|24158.4|24158.4|24157.19|24157.19|24158.4|24158.4|24155.74|24155.74|0
1620809240000|2021-05-12 08:47:20|24156.43|24156.43|24154.16|24154.16|24156.43|24156.43|24154.16|24154.16|0
1620809250000|2021-05-12 08:47:30|24155.05|24155.05|24155.05|24155.05|24155.05|24155.05|24155.05|24155.05|0
1620809260000|2021-05-12 08:47:40|24151.14|24151.14|24151.14|24151.14|24151.14|24151.14|24151.14|24151.14|0
1620809290000|2021-05-12 08:48:10|24146.88|24146.88|24146.88|24146.88|24146.88|24146.88|24146.88|24146.88|0
1620809300000|2021-05-12 08:48:20|24151.14|24151.14|24151.14|24151.14|24151.14|24151.14|24151.14|24151.14|0
1620809340000|2021-05-12 08:49:00|24142.61|24142.61|24146.88|24146.88|24146.88|24146.88|24142.61|24142.61|0
1620809350000|2021-05-12 08:49:10|24142.61|24142.61|24142.61|24142.61|24146.88|24146.88|24142.61|24142.61|0
1620809390000|2021-05-12 08:49:50|24144.07|24144.07|24144.07|24144.07|24144.07|24144.07|24144.07|24144.07|0
1620809460000|2021-05-12 08:51:00|24142.55|24142.55|24142.4|24142.4|24142.55|24142.55|24138.29|24138.29|0
1620809470000|2021-05-12 08:51:10|24140.63|24140.63|24148.61|24148.61|24148.61|24148.61|24140.63|24140.63|0
1620809520000|2021-05-12 08:52:00|24152.16|24152.16|24152.16|24152.16|24152.16|24152.16|24152.16|24152.16|0
1620809530000|2021-05-12 08:52:10|24145.95|24145.95|24145.95|24145.95|24145.95|24145.95|24145.95|24145.95|0
1620809570000|2021-05-12 08:52:50|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|0
1620809590000|2021-05-12 08:53:10|24145.38|24145.38|24145.38|24145.38|24145.38|24145.38|24145.38|24145.38|0
1620809650000|2021-05-12 08:54:10|24149.65|24149.65|24150.95|24150.95|24150.95|24150.95|24149.65|24149.65|0
1620809660000|2021-05-12 08:54:20|24151.71|24151.71|24150.95|24150.95|24151.71|24151.71|24150.95|24150.95|0
1620809740000|2021-05-12 08:55:40|24159.82|24159.82|24159.82|24159.82|24159.82|24159.82|24159.82|24159.82|0
1620809750000|2021-05-12 08:55:50|24163.37|24163.37|24163.37|24163.37|24163.37|24163.37|24163.37|24163.37|0
1620809800000|2021-05-12 08:56:40|24171.9|24171.9|24171.9|24171.9|24171.9|24171.9|24171.9|24171.9|0
1620809810000|2021-05-12 08:56:50|24168.35|24168.35|24170.13|24170.13|24170.13|24170.13|24168.35|24168.35|0
1620809820000|2021-05-12 08:57:00|24172.79|24172.79|24172.79|24172.79|24172.79|24172.79|24172.79|24172.79|0
1620809840000|2021-05-12 08:57:20|24177.06|24177.06|24177.06|24177.06|24177.06|24177.06|24177.06|24177.06|0
1620809850000|2021-05-12 08:57:30|24181.32|24181.32|24181.32|24181.32|24181.32|24181.32|24181.32|24181.32|0
1620809870000|2021-05-12 08:57:50|24177.77|24177.77|24177.77|24177.77|24177.77|24177.77|24177.77|24177.77|0
1620809890000|2021-05-12 08:58:10|24180.44|24180.44|24195.01|24195.01|24195.01|24195.01|24180.44|24180.44|0
1620809910000|2021-05-12 08:58:30|24191.46|24191.46|24187.19|24187.19|24191.46|24191.46|24187.19|24187.19|0
1620809920000|2021-05-12 08:58:40|24185.89|24185.89|24190.16|24190.16|24190.16|24190.16|24185.89|24185.89|0
1620809940000|2021-05-12 08:59:00|24194.42|24194.42|24194.42|24194.42|24194.42|24194.42|24194.42|24194.42|0
1620809950000|2021-05-12 08:59:10|24195.72|24195.72|24195.72|24195.72|24195.72|24195.72|24195.72|24195.72|0
1620809960000|2021-05-12 08:59:20|24197.18|24197.18|24197.18|24197.18|24197.18|24197.18|24197.18|24197.18|0
1620809970000|2021-05-12 08:59:30|24198.64|24198.64|24198.64|24198.64|24198.64|24198.64|24198.64|24198.64|0
1620810000000|2021-05-12 09:00:00|24194.37|24194.37|24198.64|24198.64|24198.64|24198.64|24194.37|24194.37|0
1620810030000|2021-05-12 09:00:30|24202.9|24202.9|24206.45|24206.45|24206.45|24206.45|24202.9|24202.9|0
1620810070000|2021-05-12 09:01:10|24208.23|24208.23|24210.89|24210.89|24210.89|24210.89|24208.23|24208.23|0
1620810080000|2021-05-12 09:01:20|24206.62|24206.62|24206.62|24206.62|24206.62|24206.62|24206.62|24206.62|0
1620810110000|2021-05-12 09:01:50|24207.38|24207.38|24199.48|24199.48|24208.9|24208.9|24199.48|24199.48|0
1620810180000|2021-05-12 09:03:00|24194.16|24194.16|24195.04|24195.04|24195.04|24195.04|24194.16|24194.16|0
1620810190000|2021-05-12 09:03:10|24190.61|24190.61|24190.61|24190.61|24190.61|24190.61|24190.61|24190.61|0
1620810210000|2021-05-12 09:03:30|24186.34|24186.34|24194.87|24194.87|24194.87|24194.87|24186.34|24186.34|0
1620810230000|2021-05-12 09:03:50|24193.1|24193.1|24193.1|24193.1|24193.1|24193.1|24193.1|24193.1|0
1620810260000|2021-05-12 09:04:20|24194.87|24194.87|24189.55|24189.55|24194.87|24194.87|24189.55|24189.55|0
1620810320000|2021-05-12 09:05:20|24181.02|24181.02|24181.02|24181.02|24185.28|24185.28|24181.02|24181.02|0
1620810330000|2021-05-12 09:05:30|24176.75|24176.75|24176.75|24176.75|24181.02|24181.02|24176.75|24176.75|0
1620810350000|2021-05-12 09:05:50|24168.22|24168.22|24171.19|24171.19|24172.49|24172.49|24168.22|24168.22|0
1620810360000|2021-05-12 09:06:00|24166.92|24166.92|24166.92|24166.92|24166.92|24166.92|24166.92|24166.92|0
1620810400000|2021-05-12 09:06:40|24171.19|24171.19|24171.19|24171.19|24171.19|24171.19|24171.19|24171.19|0
1620810430000|2021-05-12 09:07:10|24175.45|24175.45|24175.45|24175.45|24175.45|24175.45|24175.45|24175.45|0
1620810480000|2021-05-12 09:08:00|24162.65|24162.65|24166.92|24166.92|24166.92|24166.92|24162.65|24162.65|0
1620810490000|2021-05-12 09:08:10|24164.26|24164.26|24166.03|24166.03|24166.03|24166.03|24161.6|24161.6|0
1620810530000|2021-05-12 09:08:50|24170.3|24170.3|24171.6|24171.6|24171.6|24171.6|24170.3|24170.3|0
1620810540000|2021-05-12 09:09:00|24173.12|24173.12|24177.38|24177.38|24177.38|24177.38|24168.85|24168.85|0
1620810560000|2021-05-12 09:09:20|24168.85|24168.85|24177.38|24177.38|24177.38|24177.38|24168.85|24168.85|0
1620810570000|2021-05-12 09:09:30|24176.08|24176.08|24176.08|24176.08|24176.08|24176.08|24176.08|24176.08|0
1620810600000|2021-05-12 09:10:00|24171.82|24171.82|24167.55|24167.55|24171.82|24171.82|24167.55|24167.55|0
1620810610000|2021-05-12 09:10:10|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|0
1620810620000|2021-05-12 09:10:20|24176.08|24176.08|24176.08|24176.08|24176.08|24176.08|24176.08|24176.08|0
1620810630000|2021-05-12 09:10:30|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|0
1620810670000|2021-05-12 09:11:10|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|0
1620810690000|2021-05-12 09:11:30|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|0
1620810700000|2021-05-12 09:11:40|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|24171.82|0
1620810770000|2021-05-12 09:12:50|24159.02|24159.02|24159.02|24159.02|24159.02|24159.02|24159.02|24159.02|0
1620810790000|2021-05-12 09:13:10|24162.57|24162.57|24163.45|24163.45|24163.45|24163.45|24162.57|24162.57|0
1620810810000|2021-05-12 09:13:30|24167.72|24167.72|24171.66|24171.66|24171.66|24171.66|24165.44|24165.44|0
1620810830000|2021-05-12 09:13:50|24168.11|24168.11|24168.11|24168.11|24168.11|24168.11|24168.11|24168.11|0
1620810920000|2021-05-12 09:15:20|24163.84|24163.84|24163.84|24163.84|24163.84|24163.84|24163.84|24163.84|0
1620810930000|2021-05-12 09:15:30|24172.37|24172.37|24163.84|24163.84|24172.37|24172.37|24163.84|24163.84|0
1620810940000|2021-05-12 09:15:40|24168.11|24168.11|24159.57|24159.57|24168.11|24168.11|24159.57|24159.57|0
1620810950000|2021-05-12 09:15:50|24163.84|24163.84|24156.91|24156.91|24163.84|24163.84|24156.91|24156.91|0
1620810970000|2021-05-12 09:16:10|24159.83|24159.83|24159.83|24159.83|24159.83|24159.83|24159.83|24159.83|0
1620810980000|2021-05-12 09:16:20|24168.36|24168.36|24168.36|24168.36|24168.36|24168.36|24168.36|24168.36|0
1620811010000|2021-05-12 09:16:50|24167.47|24167.47|24163.2|24163.2|24167.47|24167.47|24163.2|24163.2|0
1620811020000|2021-05-12 09:17:00|24154.67|24154.67|24153.79|24153.79|24154.67|24154.67|24153.79|24153.79|0
1620811070000|2021-05-12 09:17:50|24151.12|24151.12|24154.5|24154.5|24154.5|24154.5|24150.24|24150.24|0
1620811100000|2021-05-12 09:18:20|24150.24|24150.24|24150.24|24150.24|24150.24|24150.24|24150.24|24150.24|0
1620811110000|2021-05-12 09:18:30|24147.57|24147.57|24147.57|24147.57|24147.57|24147.57|24147.57|24147.57|0
1620811120000|2021-05-12 09:18:40|24151.84|24151.84|24156.11|24156.11|24156.11|24156.11|24151.84|24151.84|0
1620811150000|2021-05-12 09:19:10|24151.84|24151.84|24151.84|24151.84|24151.84|24151.84|24151.84|24151.84|0
1620811200000|2021-05-12 09:20:00|24147.57|24147.57|24151.84|24151.84|24151.84|24151.84|24147.57|24147.57|0
1620811230000|2021-05-12 09:20:30|24139.04|24139.04|24147.57|24147.57|24147.57|24147.57|24139.04|24139.04|0
1620811240000|2021-05-12 09:20:40|24139.04|24139.04|24134.78|24134.78|24139.04|24139.04|24134.78|24134.78|0
1620811250000|2021-05-12 09:20:50|24133.89|24133.89|24129.99|24129.99|24133.89|24133.89|24129.99|24129.99|0
1620811260000|2021-05-12 09:21:00|24127.71|24127.71|24140.51|24140.51|24140.51|24140.51|24127.71|24127.71|0
1620811290000|2021-05-12 09:21:30|24139.21|24139.21|24139.21|24139.21|24139.21|24139.21|24139.21|24139.21|0
1620811310000|2021-05-12 09:21:50|24143.47|24143.47|24134.01|24134.01|24143.47|24143.47|24132.34|24132.34|0
1620811320000|2021-05-12 09:22:00|24125.47|24125.47|24125.47|24125.47|24125.47|24125.47|24125.47|24125.47|0
1620811380000|2021-05-12 09:23:00|24116.6|24116.6|24116.6|24116.6|24116.6|24116.6|24116.6|24116.6|0
1620811430000|2021-05-12 09:23:50|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|0
1620811480000|2021-05-12 09:24:40|24126.43|24126.43|24126.43|24126.43|24126.43|24126.43|24126.43|24126.43|0
1620811490000|2021-05-12 09:24:50|24122.17|24122.17|24122.17|24122.17|24122.17|24122.17|24122.17|24122.17|0
1620811500000|2021-05-12 09:25:00|24123.47|24123.47|24125.53|24125.53|24125.53|24125.53|24123.47|24123.47|0
1620811510000|2021-05-12 09:25:10|24128.19|24128.19|24129.08|24129.08|24129.08|24129.08|24128.19|24128.19|0
1620811520000|2021-05-12 09:25:20|24131.74|24131.74|24133.04|24133.04|24133.04|24133.04|24131.74|24131.74|0
1620811530000|2021-05-12 09:25:30|24137.31|24137.31|24137.31|24137.31|24137.31|24137.31|24137.31|24137.31|0
1620811570000|2021-05-12 09:26:10|24128.77|24128.77|24128.77|24128.77|24133.04|24133.04|24128.77|24128.77|0
1620811580000|2021-05-12 09:26:20|24129.66|24129.66|24129.66|24129.66|24129.66|24129.66|24129.66|24129.66|0
1620811590000|2021-05-12 09:26:30|24131.72|24131.72|24129.88|24129.88|24131.72|24131.72|24129.88|24129.88|0
1620811620000|2021-05-12 09:27:00|24128.58|24128.58|24124.31|24124.31|24128.58|24128.58|24120.04|24120.04|0
1620811640000|2021-05-12 09:27:20|24128.58|24128.58|24128.58|24128.58|24128.58|24128.58|24128.58|24128.58|0
1620811690000|2021-05-12 09:28:10|24127.69|24127.69|24129.46|24129.46|24129.46|24129.46|24127.69|24127.69|0
1620811700000|2021-05-12 09:28:20|24125.2|24125.2|24125.2|24125.2|24125.2|24125.2|24125.2|24125.2|0
1620811720000|2021-05-12 09:28:40|24129.46|24129.46|24129.46|24129.46|24129.46|24129.46|24129.46|24129.46|0
1620811740000|2021-05-12 09:29:00|24134.79|24134.79|24129.22|24129.22|24134.79|24134.79|24129.22|24129.22|0
1620811750000|2021-05-12 09:29:10|24133.49|24133.49|24133.49|24133.49|24133.49|24133.49|24133.49|24133.49|0
1620811830000|2021-05-12 09:30:30|24132.6|24132.6|24119.63|24119.63|24132.6|24132.6|24119.63|24119.63|0
1620811840000|2021-05-12 09:30:40|24122.29|24122.29|24123.18|24123.18|24123.18|24123.18|24122.29|24122.29|0
1620811850000|2021-05-12 09:30:50|24124.07|24124.07|24124.07|24124.07|24124.07|24124.07|24124.07|24124.07|0
1620811870000|2021-05-12 09:31:10|24128.33|24128.33|24128.33|24128.33|24128.33|24128.33|24128.33|24128.33|0
1620811880000|2021-05-12 09:31:20|24132.6|24132.6|24132.6|24132.6|24132.6|24132.6|24132.6|24132.6|0
1620811890000|2021-05-12 09:31:30|24124.07|24124.07|24128.33|24128.33|24128.33|24128.33|24124.07|24124.07|0
1620811900000|2021-05-12 09:31:40|24131|24131|24131|24131|24131|24131|24131|24131|0
1620811910000|2021-05-12 09:31:50|24131.88|24131.88|24131.88|24131.88|24131.88|24131.88|24131.88|24131.88|0
1620811920000|2021-05-12 09:32:00|24130.11|24130.11|24133.66|24133.66|24133.66|24133.66|24130.11|24130.11|0
1620811930000|2021-05-12 09:32:10|24135.43|24135.43|24135.43|24135.43|24135.43|24135.43|24135.43|24135.43|0
1620811950000|2021-05-12 09:32:30|24136.32|24136.32|24138.98|24138.98|24138.98|24138.98|24136.32|24136.32|0
1620811960000|2021-05-12 09:32:40|24143.25|24143.25|24143.25|24143.25|24143.25|24143.25|24143.25|24143.25|0
1620811980000|2021-05-12 09:33:00|24142.36|24142.36|24144.13|24144.13|24144.13|24144.13|24141.47|24141.47|0
1620811990000|2021-05-12 09:33:10|24145.02|24145.02|24145.02|24145.02|24145.02|24145.02|24145.02|24145.02|0
1620812040000|2021-05-12 09:34:00|24142.36|24142.36|24142.36|24142.36|24142.36|24142.36|24142.36|24142.36|0
1620812050000|2021-05-12 09:34:10|24140.58|24140.58|24140.58|24140.58|24140.58|24140.58|24140.58|24140.58|0
1620812060000|2021-05-12 09:34:20|24132.05|24132.05|24123.93|24123.93|24132.05|24132.05|24122.63|24122.63|0
1620812070000|2021-05-12 09:34:30|24122.63|24122.63|24119.66|24119.66|24122.63|24122.63|24119.66|24119.66|0
1620812080000|2021-05-12 09:34:40|24123.93|24123.93|24123.93|24123.93|24123.93|24123.93|24123.93|24123.93|0
1620812090000|2021-05-12 09:34:50|24119.66|24119.66|24119.66|24119.66|24119.66|24119.66|24119.66|24119.66|0
1620812110000|2021-05-12 09:35:10|24123.93|24123.93|24123.93|24123.93|24123.93|24123.93|24123.93|24123.93|0
1620812130000|2021-05-12 09:35:30|24117.71|24117.71|24117.71|24117.71|24117.71|24117.71|24117.71|24117.71|0
1620812140000|2021-05-12 09:35:40|24116.2|24116.2|24095.67|24095.67|24116.2|24116.2|24088.66|24088.66|0
1620812150000|2021-05-12 09:35:50|24099.94|24099.94|24095.67|24095.67|24099.94|24099.94|24095.67|24095.67|0
1620812160000|2021-05-12 09:36:00|24091.41|24091.41|24081.82|24081.82|24095.67|24095.67|24081.82|24081.82|0
1620812220000|2021-05-12 09:37:00|24090.35|24090.35|24090.35|24090.35|24090.35|24090.35|24090.35|24090.35|0
1620812230000|2021-05-12 09:37:10|24084.48|24084.48|24084.48|24084.48|24084.48|24084.48|24084.48|24084.48|0
1620812240000|2021-05-12 09:37:20|24085.78|24085.78|24088.38|24088.38|24088.38|24088.38|24085.78|24085.78|0
1620812270000|2021-05-12 09:37:50|24091.04|24091.04|24089.74|24089.74|24091.04|24091.04|24089.74|24089.74|0
1620812300000|2021-05-12 09:38:20|24102.54|24102.54|24098.27|24098.27|24102.54|24102.54|24098.27|24098.27|0
1620812340000|2021-05-12 09:39:00|24106.81|24106.81|24101.65|24101.65|24106.81|24106.81|24100.77|24100.77|0
1620812350000|2021-05-12 09:39:10|24105.92|24105.92|24098.99|24098.99|24105.92|24105.92|24094.72|24094.72|0
1620812360000|2021-05-12 09:39:20|24103.26|24103.26|24107.81|24107.81|24107.81|24107.81|24103.26|24103.26|0
1620812370000|2021-05-12 09:39:30|24094.12|24094.12|24094.12|24094.12|24094.12|24094.12|24094.12|24094.12|0
1620812420000|2021-05-12 09:40:20|24091.05|24091.05|24089.75|24089.75|24091.05|24091.05|24089.75|24089.75|0
1620812430000|2021-05-12 09:40:30|24091.52|24091.52|24091.52|24091.52|24091.52|24091.52|24091.52|24091.52|0
1620812450000|2021-05-12 09:40:50|24087.08|24087.08|24087.08|24087.08|24087.08|24087.08|24087.08|24087.08|0
1620812460000|2021-05-12 09:41:00|24086.2|24086.2|24086.2|24086.2|24086.2|24086.2|24086.2|24086.2|0
1620812470000|2021-05-12 09:41:10|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|0
1620812480000|2021-05-12 09:41:20|24086.2|24086.2|24086.2|24086.2|24086.2|24086.2|24086.2|24086.2|0
1620812490000|2021-05-12 09:41:30|24070.74|24070.74|24075|24075|24079.27|24079.27|24070.74|24070.74|0
1620812500000|2021-05-12 09:41:40|24073.23|24073.23|24073.23|24073.23|24073.23|24073.23|24073.23|24073.23|0
1620812510000|2021-05-12 09:41:50|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|0
1620812580000|2021-05-12 09:43:00|24081.04|24081.04|24076.78|24076.78|24081.04|24081.04|24076.78|24076.78|0
1620812590000|2021-05-12 09:43:10|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|0
1620812600000|2021-05-12 09:43:20|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|0
1620812610000|2021-05-12 09:43:30|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|0
1620812650000|2021-05-12 09:44:10|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|0
1620812670000|2021-05-12 09:44:30|24081.04|24081.04|24081.04|24081.04|24085.31|24085.31|24081.04|24081.04|0
1620812680000|2021-05-12 09:44:40|24085.31|24085.31|24085.31|24085.31|24085.31|24085.31|24085.31|24085.31|0
1620812710000|2021-05-12 09:45:10|24081.04|24081.04|24076.78|24076.78|24081.04|24081.04|24072.51|24072.51|0
1620812750000|2021-05-12 09:45:50|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|0
1620812770000|2021-05-12 09:46:10|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|0
1620812780000|2021-05-12 09:46:20|24085.31|24085.31|24085.31|24085.31|24085.31|24085.31|24085.31|24085.31|0
1620812820000|2021-05-12 09:47:00|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|24081.04|0
1620812900000|2021-05-12 09:48:20|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|24076.78|0
1620812910000|2021-05-12 09:48:30|24068.25|24068.25|24072.51|24072.51|24081.04|24081.04|24068.25|24068.25|0
1620812920000|2021-05-12 09:48:40|24067.19|24067.19|24067.19|24067.19|24067.19|24067.19|24062.92|24062.92|0
1620812940000|2021-05-12 09:49:00|24062.92|24062.92|24071.8|24071.8|24071.8|24071.8|24062.92|24062.92|0
1620812960000|2021-05-12 09:49:20|24077.36|24077.36|24078.66|24078.66|24078.66|24078.66|24077.36|24077.36|0
1620812980000|2021-05-12 09:49:40|24082.93|24082.93|24082.93|24082.93|24082.93|24082.93|24082.93|24082.93|0
1620813010000|2021-05-12 09:50:10|24079.38|24079.38|24079.38|24079.38|24079.38|24079.38|24079.38|24079.38|0
1620813030000|2021-05-12 09:50:30|24083.65|24083.65|24079.38|24079.38|24083.65|24083.65|24079.38|24079.38|0
1620813060000|2021-05-12 09:51:00|24083.65|24083.65|24083.65|24083.65|24083.65|24083.65|24083.65|24083.65|0
1620813100000|2021-05-12 09:51:40|24081.87|24081.87|24081.87|24081.87|24081.87|24081.87|24081.87|24081.87|0
1620813170000|2021-05-12 09:52:50|24077.61|24077.61|24077.61|24077.61|24077.61|24077.61|24077.61|24077.61|0
1620813220000|2021-05-12 09:53:40|24081.87|24081.87|24081.87|24081.87|24081.87|24081.87|24081.87|24081.87|0
1620813240000|2021-05-12 09:54:00|24086.14|24086.14|24086.14|24086.14|24086.14|24086.14|24086.14|24086.14|0
1620813260000|2021-05-12 09:54:20|24090.4|24090.4|24098.33|24098.33|24098.33|24098.33|24090.4|24090.4|0
1620813310000|2021-05-12 09:55:10|24102.59|24102.59|24102.59|24102.59|24102.59|24102.59|24102.59|24102.59|0
1620813330000|2021-05-12 09:55:30|24101.29|24101.29|24101.29|24101.29|24101.29|24101.29|24101.29|24101.29|0
1620813340000|2021-05-12 09:55:40|24100.41|24100.41|24101.29|24101.29|24101.29|24101.29|24100.41|24100.41|0
1620813360000|2021-05-12 09:56:00|24105.56|24105.56|24105.56|24105.56|24105.56|24105.56|24105.56|24105.56|0
1620813390000|2021-05-12 09:56:30|24109.83|24109.83|24109.83|24109.83|24109.83|24109.83|24109.83|24109.83|0
1620813400000|2021-05-12 09:56:40|24113.37|24113.37|24113.37|24113.37|24113.37|24113.37|24113.37|24113.37|0
1620813410000|2021-05-12 09:56:50|24117.64|24117.64|24117.64|24117.64|24117.64|24117.64|24117.64|24117.64|0
1620813440000|2021-05-12 09:57:20|24113.37|24113.37|24113.37|24113.37|24113.37|24113.37|24113.37|24113.37|0
1620813460000|2021-05-12 09:57:40|24111.6|24111.6|24103.07|24103.07|24111.6|24111.6|24103.07|24103.07|0
1620813490000|2021-05-12 09:58:10|24107.33|24107.33|24107.33|24107.33|24107.33|24107.33|24107.33|24107.33|0
1620813550000|2021-05-12 09:59:10|24115.87|24115.87|24120.13|24120.13|24120.13|24120.13|24115.87|24115.87|0
1620813570000|2021-05-12 09:59:30|24111.6|24111.6|24111.6|24111.6|24111.6|24111.6|24111.6|24111.6|0
1620813580000|2021-05-12 09:59:40|24120.13|24120.13|24120.13|24120.13|24120.13|24120.13|24120.13|24120.13|0
1620813600000|2021-05-12 10:00:00|24124.4|24124.4|24124.4|24124.4|24124.4|24124.4|24124.4|24124.4|0
1620813640000|2021-05-12 10:00:40|24123.51|24123.51|24123.51|24123.51|24123.51|24123.51|24123.51|24123.51|0
1620813650000|2021-05-12 10:00:50|24118.96|24118.96|24127.49|24127.49|24127.49|24127.49|24118.96|24118.96|0
1620813660000|2021-05-12 10:01:00|24123.22|24123.22|24123.22|24123.22|24123.22|24123.22|24123.22|24123.22|0
1620813680000|2021-05-12 10:01:20|24127.49|24127.49|24125.72|24125.72|24127.49|24127.49|24125.72|24125.72|0
1620813710000|2021-05-12 10:01:50|24129.98|24129.98|24136.76|24136.76|24136.76|24136.76|24129.98|24129.98|0
1620813730000|2021-05-12 10:02:10|24140.66|24140.66|24137.7|24137.7|24140.66|24140.66|24136.4|24136.4|0
1620813770000|2021-05-12 10:02:50|24136.4|24136.4|24135.1|24135.1|24136.4|24136.4|24135.1|24135.1|0
1620813850000|2021-05-12 10:04:10|24132.5|24132.5|24132.5|24132.5|24132.5|24132.5|24132.5|24132.5|0
1620813880000|2021-05-12 10:04:40|24133.38|24133.38|24134.84|24134.84|24134.84|24134.84|24133.38|24133.38|0
1620813900000|2021-05-12 10:05:00|24135.73|24135.73|24137.5|24137.5|24137.5|24137.5|24135.73|24135.73|0
1620813910000|2021-05-12 10:05:10|24120.44|24120.44|24133.24|24133.24|24133.24|24133.24|24120.44|24120.44|0
1620813950000|2021-05-12 10:05:50|24137.5|24137.5|24137.5|24137.5|24137.5|24137.5|24137.5|24137.5|0
1620813970000|2021-05-12 10:06:10|24135.73|24135.73|24135.73|24135.73|24135.73|24135.73|24135.73|24135.73|0
1620813990000|2021-05-12 10:06:30|24139.99|24139.99|24139.99|24139.99|24139.99|24139.99|24139.99|24139.99|0
1620814000000|2021-05-12 10:06:40|24144.43|24144.43|24144.43|24144.43|24144.43|24144.43|24144.43|24144.43|0
1620814030000|2021-05-12 10:07:10|24143.54|24143.54|24144.84|24144.84|24144.84|24144.84|24143.54|24143.54|0
1620814090000|2021-05-12 10:08:10|24149.11|24149.11|24144.84|24144.84|24149.11|24149.11|24144.84|24144.84|0
1620814110000|2021-05-12 10:08:30|24149.11|24149.11|24150.41|24150.41|24150.41|24150.41|24149.11|24149.11|0
1620814140000|2021-05-12 10:09:00|24154.68|24154.68|24154.68|24154.68|24154.68|24154.68|24154.68|24154.68|0
1620814170000|2021-05-12 10:09:30|24155.56|24155.56|24159.83|24159.83|24159.83|24159.83|24155.56|24155.56|0
1620814190000|2021-05-12 10:09:50|24162.86|24162.86|24162.86|24162.86|24162.86|24162.86|24162.86|24162.86|0
1620814200000|2021-05-12 10:10:00|24164.16|24164.16|24164.16|24164.16|24164.16|24164.16|24164.16|24164.16|0
1620814210000|2021-05-12 10:10:10|24161.56|24161.56|24161.56|24161.56|24161.56|24161.56|24161.56|24161.56|0
1620814280000|2021-05-12 10:11:20|24170.09|24170.09|24170.09|24170.09|24170.09|24170.09|24170.09|24170.09|0
1620814290000|2021-05-12 10:11:30|24174.36|24174.36|24174.36|24174.36|24174.36|24174.36|24174.36|24174.36|0
1620814360000|2021-05-12 10:12:40|24178.63|24178.63|24178.63|24178.63|24178.63|24178.63|24178.63|24178.63|0
1620814370000|2021-05-12 10:12:50|24174.36|24174.36|24174.36|24174.36|24174.36|24174.36|24174.36|24174.36|0
1620814380000|2021-05-12 10:13:00|24172.9|24172.9|24177.17|24177.17|24177.17|24177.17|24172.9|24172.9|0
1620814410000|2021-05-12 10:13:30|24172.9|24172.9|24177.17|24177.17|24177.17|24177.17|24172.9|24172.9|0
1620814420000|2021-05-12 10:13:40|24168.64|24168.64|24172.9|24172.9|24172.9|24172.9|24168.64|24168.64|0
1620814430000|2021-05-12 10:13:50|24164.37|24164.37|24155.84|24155.84|24164.37|24164.37|24155.84|24155.84|0
1620814440000|2021-05-12 10:14:00|24151.57|24151.57|24151.57|24151.57|24151.57|24151.57|24151.57|24151.57|0
1620814450000|2021-05-12 10:14:10|24143.04|24143.04|24138.78|24138.78|24143.04|24143.04|24138.78|24138.78|0
1620814480000|2021-05-12 10:14:40|24143.04|24143.04|24143.04|24143.04|24143.04|24143.04|24143.04|24143.04|0
1620814490000|2021-05-12 10:14:50|24138.78|24138.78|24138.78|24138.78|24138.78|24138.78|24138.78|24138.78|0
1620814520000|2021-05-12 10:15:20|24143.04|24143.04|24143.04|24143.04|24143.04|24143.04|24143.04|24143.04|0
1620814550000|2021-05-12 10:15:50|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|0
1620814570000|2021-05-12 10:16:10|24145.39|24145.39|24152.31|24152.31|24152.31|24152.31|24145.39|24145.39|0
1620814580000|2021-05-12 10:16:20|24156.58|24156.58|24156.58|24156.58|24156.58|24156.58|24156.58|24156.58|0
1620814590000|2021-05-12 10:16:30|24165.11|24165.11|24165.11|24165.11|24165.11|24165.11|24165.11|24165.11|0
1620814600000|2021-05-12 10:16:40|24169.38|24169.38|24169.38|24169.38|24169.38|24169.38|24169.38|24169.38|0
1620814640000|2021-05-12 10:17:20|24173.64|24173.64|24173.64|24173.64|24173.64|24173.64|24173.64|24173.64|0
1620814650000|2021-05-12 10:17:30|24171.87|24171.87|24171.11|24171.11|24171.87|24171.87|24171.11|24171.11|0
1620814670000|2021-05-12 10:17:50|24175.38|24175.38|24175.38|24175.38|24175.38|24175.38|24175.38|24175.38|0
1620814710000|2021-05-12 10:18:30|24176.26|24176.26|24172|24172|24176.26|24176.26|24172|24172|0
1620814740000|2021-05-12 10:19:00|24176.26|24176.26|24176.26|24176.26|24176.26|24176.26|24176.26|24176.26|0
1620814810000|2021-05-12 10:20:10|24177.15|24177.15|24172.88|24172.88|24177.15|24177.15|24172.88|24172.88|0
1620814840000|2021-05-12 10:20:40|24177.15|24177.15|24177.15|24177.15|24177.15|24177.15|24177.15|24177.15|0
1620814860000|2021-05-12 10:21:00|24172.88|24172.88|24177.15|24177.15|24177.15|24177.15|24172.88|24172.88|0
1620814870000|2021-05-12 10:21:10|24176.26|24176.26|24176.26|24176.26|24176.26|24176.26|24176.26|24176.26|0
1620814920000|2021-05-12 10:22:00|24180.53|24180.53|24180.53|24180.53|24180.53|24180.53|24180.53|24180.53|0
1620814950000|2021-05-12 10:22:30|24177.87|24177.87|24176.98|24176.98|24177.87|24177.87|24168.45|24168.45|0
1620814970000|2021-05-12 10:22:50|24180.94|24180.94|24180.94|24180.94|24180.94|24180.94|24180.94|24180.94|0
1620814990000|2021-05-12 10:23:10|24176.68|24176.68|24176.68|24176.68|24176.68|24176.68|24176.68|24176.68|0
1620815050000|2021-05-12 10:24:10|24175.22|24175.22|24175.22|24175.22|24175.22|24175.22|24175.22|24175.22|0
1620815060000|2021-05-12 10:24:20|24179.49|24179.49|24179.49|24179.49|24179.49|24179.49|24179.49|24179.49|0
1620815080000|2021-05-12 10:24:40|24176.88|24176.88|24176.88|24176.88|24176.88|24176.88|24176.88|24176.88|0
1620815100000|2021-05-12 10:25:00|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|0
1620815180000|2021-05-12 10:26:20|24182.45|24182.45|24173.92|24173.92|24182.45|24182.45|24173.92|24173.92|0
1620815200000|2021-05-12 10:26:40|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|0
1620815230000|2021-05-12 10:27:10|24176.41|24176.41|24176.41|24176.41|24176.41|24176.41|24176.41|24176.41|0
1620815240000|2021-05-12 10:27:20|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|24178.19|0
1620815300000|2021-05-12 10:28:20|24173.92|24173.92|24178.19|24178.19|24178.19|24178.19|24173.92|24173.92|0
1620815390000|2021-05-12 10:29:50|24173.92|24173.92|24173.92|24173.92|24173.92|24173.92|24173.92|24173.92|0
1620815400000|2021-05-12 10:30:00|24169.65|24169.65|24169.65|24169.65|24169.65|24169.65|24169.65|24169.65|0
1620815420000|2021-05-12 10:30:20|24173.92|24173.92|24173.92|24173.92|24173.92|24173.92|24173.92|24173.92|0
1620815450000|2021-05-12 10:30:50|24175.38|24175.38|24175.38|24175.38|24175.38|24175.38|24175.38|24175.38|0
1620815470000|2021-05-12 10:31:10|24177.65|24177.65|24177.65|24177.65|24177.65|24177.65|24177.65|24177.65|0
1620815480000|2021-05-12 10:31:20|24179.43|24179.43|24178.13|24178.13|24179.43|24179.43|24178.13|24178.13|0
1620815490000|2021-05-12 10:31:30|24182.39|24182.39|24182.39|24182.39|24182.39|24182.39|24182.39|24182.39|0
1620815500000|2021-05-12 10:31:40|24186.66|24186.66|24186.66|24186.66|24186.66|24186.66|24186.66|24186.66|0
1620815510000|2021-05-12 10:31:50|24187.42|24187.42|24188.17|24188.17|24188.17|24188.17|24187.42|24187.42|0
1620815590000|2021-05-12 10:33:10|24183.91|24183.91|24183.91|24183.91|24183.91|24183.91|24183.91|24183.91|0
1620815600000|2021-05-12 10:33:20|24183.02|24183.02|24187.29|24187.29|24187.29|24187.29|24183.02|24183.02|0
1620815620000|2021-05-12 10:33:40|24185.99|24185.99|24185.99|24185.99|24185.99|24185.99|24185.99|24185.99|0
1620815630000|2021-05-12 10:33:50|24190.25|24190.25|24190.25|24190.25|24190.25|24190.25|24190.25|24190.25|0
1620815660000|2021-05-12 10:34:20|24192.03|24192.03|24192.03|24192.03|24192.03|24192.03|24192.03|24192.03|0
1620815670000|2021-05-12 10:34:30|24191.14|24191.14|24191.14|24191.14|24191.14|24191.14|24191.14|24191.14|0
1620815680000|2021-05-12 10:34:40|24195.41|24195.41|24195.41|24195.41|24195.41|24195.41|24195.41|24195.41|0
1620815710000|2021-05-12 10:35:10|24196.29|24196.29|24193.63|24193.63|24196.29|24196.29|24193.63|24193.63|0
1620815730000|2021-05-12 10:35:30|24196.23|24196.23|24196.23|24196.23|24196.23|24196.23|24196.23|24196.23|0
1620815760000|2021-05-12 10:36:00|24197.53|24197.53|24197.53|24197.53|24197.53|24197.53|24197.53|24197.53|0
1620815810000|2021-05-12 10:36:50|24201.8|24201.8|24201.8|24201.8|24201.8|24201.8|24201.8|24201.8|0
1620815850000|2021-05-12 10:37:30|24200.91|24200.91|24199.14|24199.14|24200.91|24200.91|24199.14|24199.14|0
1620815860000|2021-05-12 10:37:40|24203.4|24203.4|24199.14|24199.14|24203.4|24203.4|24199.14|24199.14|0
1620815890000|2021-05-12 10:38:10|24200.91|24200.91|24204.46|24204.46|24204.46|24204.46|24200.91|24200.91|0
1620815900000|2021-05-12 10:38:20|24208.73|24208.73|24208.73|24208.73|24208.73|24208.73|24208.73|24208.73|0
1620815920000|2021-05-12 10:38:40|24204.46|24204.46|24208.73|24208.73|24208.73|24208.73|24204.46|24204.46|0
1620815960000|2021-05-12 10:39:20|24207.84|24207.84|24207.84|24207.84|24207.84|24207.84|24207.84|24207.84|0
1620815990000|2021-05-12 10:39:50|24212.11|24212.11|24201.8|24201.8|24212.11|24212.11|24201.8|24201.8|0
1620816010000|2021-05-12 10:40:10|24200.02|24200.02|24200.02|24200.02|24200.02|24200.02|24200.02|24200.02|0
1620816090000|2021-05-12 10:41:30|24204.29|24204.29|24193.98|24193.98|24204.29|24204.29|24193.98|24193.98|0
1620816110000|2021-05-12 10:41:50|24202.52|24202.52|24202.52|24202.52|24202.52|24202.52|24202.52|24202.52|0
1620816130000|2021-05-12 10:42:10|24198.25|24198.25|24198.25|24198.25|24198.25|24198.25|24198.25|24198.25|0
1620816140000|2021-05-12 10:42:20|24196.95|24196.95|24196.95|24196.95|24196.95|24196.95|24196.95|24196.95|0
1620816160000|2021-05-12 10:42:40|24196.06|24196.06|24187.53|24187.53|24196.06|24196.06|24187.53|24187.53|0
1620816170000|2021-05-12 10:42:50|24183.26|24183.26|24183.26|24183.26|24183.26|24183.26|24183.26|24183.26|0
1620816180000|2021-05-12 10:43:00|24180.23|24180.23|24180.23|24180.23|24180.23|24180.23|24180.23|24180.23|0
1620816190000|2021-05-12 10:43:10|24188.76|24188.76|24188.76|24188.76|24188.76|24188.76|24188.76|24188.76|0
1620816210000|2021-05-12 10:43:30|24180.23|24180.23|24180.23|24180.23|24180.23|24180.23|24180.23|24180.23|0
1620816240000|2021-05-12 10:44:00|24179.34|24179.34|24174.02|24174.02|24179.34|24179.34|24174.02|24174.02|0
1620816270000|2021-05-12 10:44:30|24178.29|24178.29|24178.29|24178.29|24178.29|24178.29|24178.29|24178.29|0
1620816290000|2021-05-12 10:44:50|24169.75|24169.75|24178.29|24178.29|24178.29|24178.29|24169.75|24169.75|0
1620816300000|2021-05-12 10:45:00|24174.02|24174.02|24174.02|24174.02|24174.02|24174.02|24174.02|24174.02|0
1620816310000|2021-05-12 10:45:10|24165.49|24165.49|24169.75|24169.75|24169.75|24169.75|24165.49|24165.49|0
1620816320000|2021-05-12 10:45:20|24163.54|24163.54|24163.54|24163.54|24163.54|24163.54|24163.54|24163.54|0
1620816370000|2021-05-12 10:46:10|24155.01|24155.01|24159.28|24159.28|24159.28|24159.28|24155.01|24155.01|0
1620816390000|2021-05-12 10:46:30|24145.42|24145.42|24158.39|24158.39|24158.39|24158.39|24145.42|24145.42|0
1620816400000|2021-05-12 10:46:40|24160.16|24160.16|24160.16|24160.16|24160.16|24160.16|24160.16|24160.16|0
1620816410000|2021-05-12 10:46:50|24155.9|24155.9|24155.9|24155.9|24155.9|24155.9|24151.63|24151.63|0
1620816420000|2021-05-12 10:47:00|24160.16|24160.16|24160.16|24160.16|24160.16|24160.16|24160.16|24160.16|0
1620816440000|2021-05-12 10:47:20|24155.9|24155.9|24160.16|24160.16|24160.16|24160.16|24155.9|24155.9|0
1620816480000|2021-05-12 10:48:00|24163.71|24163.71|24163.71|24163.71|24163.71|24163.71|24163.71|24163.71|0
1620816500000|2021-05-12 10:48:20|24167.98|24167.98|24167.98|24167.98|24167.98|24167.98|24167.98|24167.98|0
1620816530000|2021-05-12 10:48:50|24166.68|24166.68|24162.41|24162.41|24167.98|24167.98|24162.41|24162.41|0
1620816550000|2021-05-12 10:49:10|24163.71|24163.71|24163.71|24163.71|24163.71|24163.71|24163.71|24163.71|0
1620816570000|2021-05-12 10:49:30|24164.6|24164.6|24164.6|24164.6|24164.6|24164.6|24164.6|24164.6|0
1620816610000|2021-05-12 10:50:10|24168.87|24168.87|24168.87|24168.87|24168.87|24168.87|24168.87|24168.87|0
1620816630000|2021-05-12 10:50:30|24169.75|24169.75|24169.75|24169.75|24169.75|24169.75|24169.75|24169.75|0
1620816640000|2021-05-12 10:50:40|24167.09|24167.09|24167.09|24167.09|24167.09|24167.09|24167.09|24167.09|0
1620816660000|2021-05-12 10:51:00|24162.83|24162.83|24162.83|24162.83|24162.83|24162.83|24162.83|24162.83|0
1620816680000|2021-05-12 10:51:20|24155.65|24155.65|24162.72|24162.72|24162.72|24162.72|24155.65|24155.65|0
1620816690000|2021-05-12 10:51:30|24158.46|24158.46|24158.46|24158.46|24158.46|24158.46|24158.46|24158.46|0
1620816700000|2021-05-12 10:51:40|24157.57|24157.57|24157.57|24157.57|24157.57|24157.57|24157.57|24157.57|0
1620816710000|2021-05-12 10:51:50|24156.27|24156.27|24163.67|24163.67|24163.67|24163.67|24152|24152|0
1620816720000|2021-05-12 10:52:00|24155.14|24155.14|24159.4|24159.4|24159.4|24159.4|24155.14|24155.14|0
1620816740000|2021-05-12 10:52:20|24158.1|24158.1|24156.8|24156.8|24158.1|24158.1|24156.8|24156.8|0
1620816770000|2021-05-12 10:52:50|24159.4|24159.4|24151.11|24151.11|24159.4|24159.4|24139.98|24139.98|0
1620816800000|2021-05-12 10:53:20|24155.38|24155.38|24155.38|24155.38|24155.38|24155.38|24155.38|24155.38|0
1620816810000|2021-05-12 10:53:30|24151.11|24151.11|24151.11|24151.11|24151.11|24151.11|24151.11|24151.11|0
1620816840000|2021-05-12 10:54:00|24149.81|24149.81|24149.4|24149.4|24149.81|24149.81|24148.51|24148.51|0
1620816870000|2021-05-12 10:54:30|24145.13|24145.13|24149.4|24149.4|24149.4|24149.4|24145.13|24145.13|0
1620816880000|2021-05-12 10:54:40|24147.12|24147.12|24131.2|24131.2|24147.12|24147.12|24131.2|24131.2|0
1620816890000|2021-05-12 10:54:50|24129.68|24129.68|24129.68|24129.68|24129.68|24129.68|24116.71|24116.71|0
1620816900000|2021-05-12 10:55:00|24132.71|24132.71|24146.58|24146.58|24146.58|24146.58|24132.71|24132.71|0
1620816910000|2021-05-12 10:55:10|24150.85|24150.85|24150.85|24150.85|24150.85|24150.85|24150.85|24150.85|0
1620816920000|2021-05-12 10:55:20|24146.58|24146.58|24146.94|24146.94|24154.75|24154.75|24138.4|24138.4|0
1620816930000|2021-05-12 10:55:30|24138.4|24138.4|24138.4|24138.4|24138.4|24138.4|24134.14|24134.14|0
1620816950000|2021-05-12 10:55:50|24135.37|24135.37|24135.37|24135.37|24135.37|24135.37|24135.37|24135.37|0
1620816960000|2021-05-12 10:56:00|24143.9|24143.9|24134.99|24134.99|24143.9|24143.9|24134.99|24134.99|0
1620816970000|2021-05-12 10:56:10|24134.1|24134.1|24142.63|24142.63|24142.63|24142.63|24134.1|24134.1|0
1620816980000|2021-05-12 10:56:20|24134.1|24134.1|24133.21|24133.21|24134.1|24134.1|24133.21|24133.21|0
1620816990000|2021-05-12 10:56:30|24146.01|24146.01|24146.01|24146.01|24146.01|24146.01|24146.01|24146.01|0
1620817000000|2021-05-12 10:56:40|24133.21|24133.21|24146.01|24146.01|24146.01|24146.01|24133.21|24133.21|0
1620817010000|2021-05-12 10:56:50|24141.75|24141.75|24139.08|24139.08|24141.75|24141.75|24134.82|24134.82|0
1620817030000|2021-05-12 10:57:10|24137.31|24137.31|24128.78|24128.78|24137.31|24137.31|24128.78|24128.78|0
1620817040000|2021-05-12 10:57:20|24133.04|24133.04|24137.31|24137.31|24137.31|24137.31|24128.78|24128.78|0
1620817050000|2021-05-12 10:57:30|24124.51|24124.51|24128.78|24128.78|24128.78|24128.78|24124.51|24124.51|0
1620817060000|2021-05-12 10:57:40|24131.44|24131.44|24131.44|24131.44|24131.44|24131.44|24131.44|24131.44|0
1620817070000|2021-05-12 10:57:50|24124.51|24124.51|24124.51|24124.51|24124.51|24124.51|24124.51|24124.51|0
1620817080000|2021-05-12 10:58:00|24128.78|24128.78|24124.51|24124.51|24128.78|24128.78|24124.51|24124.51|0
1620817090000|2021-05-12 10:58:10|24128.78|24128.78|24124.51|24124.51|24128.78|24128.78|24124.51|24124.51|0
1620817100000|2021-05-12 10:58:20|24128.78|24128.78|24133.04|24133.04|24133.04|24133.04|24128.78|24128.78|0
1620817110000|2021-05-12 10:58:30|24137.48|24137.48|24128.95|24128.95|24137.48|24137.48|24128.95|24128.95|0
1620817120000|2021-05-12 10:58:40|24133.21|24133.21|24133.21|24133.21|24133.21|24133.21|24133.21|24133.21|0
1620817130000|2021-05-12 10:58:50|24134.99|24134.99|24134.99|24134.99|24134.99|24134.99|24134.99|24134.99|0
1620817190000|2021-05-12 10:59:50|24132.33|24132.33|24120.25|24120.25|24132.33|24132.33|24120.25|24120.25|0
1620817200000|2021-05-12 11:00:00|24124.51|24124.51|24129.14|24129.14|24133.04|24133.04|24124.51|24124.51|0
1620817210000|2021-05-12 11:00:10|24120.61|24120.61|24123.27|24123.27|24123.27|24123.27|24120.61|24120.61|0
1620817220000|2021-05-12 11:00:20|24119.72|24119.72|24118.79|24118.79|24119.72|24119.72|24114.52|24114.52|0
1620817230000|2021-05-12 11:00:30|24110.25|24110.25|24118.79|24118.79|24118.79|24118.79|24110.25|24110.25|0
1620817240000|2021-05-12 11:00:40|24110.25|24110.25|24105.99|24105.99|24110.25|24110.25|24105.99|24105.99|0
1620817260000|2021-05-12 11:01:00|24107.29|24107.29|24106.4|24106.4|24107.29|24107.29|24106.4|24106.4|0
1620817270000|2021-05-12 11:01:10|24093.6|24093.6|24093.6|24093.6|24093.6|24093.6|24093.6|24093.6|0
1620817290000|2021-05-12 11:01:30|24102.14|24102.14|24102.14|24102.14|24102.14|24102.14|24102.14|24102.14|0
1620817300000|2021-05-12 11:01:40|24093.6|24093.6|24093.6|24093.6|24093.6|24093.6|24093.6|24093.6|0
1620817330000|2021-05-12 11:02:10|24102.14|24102.14|24102.14|24102.14|24102.14|24102.14|24102.14|24102.14|0
1620817340000|2021-05-12 11:02:20|24093.6|24093.6|24109.21|24109.21|24109.21|24109.21|24092.15|24092.15|0
1620817350000|2021-05-12 11:02:30|24104.94|24104.94|24104.94|24104.94|24104.94|24104.94|24104.94|24104.94|0
1620817400000|2021-05-12 11:03:20|24109.21|24109.21|24109.21|24109.21|24109.21|24109.21|24109.21|24109.21|0
1620817410000|2021-05-12 11:03:30|24100.68|24100.68|24100.68|24100.68|24100.68|24100.68|24100.68|24100.68|0
1620817420000|2021-05-12 11:03:40|24102.45|24102.45|24098.19|24098.19|24102.45|24102.45|24098.19|24098.19|0
1620817430000|2021-05-12 11:03:50|24100.85|24100.85|24102.62|24102.62|24103.51|24103.51|24100.85|24100.85|0
1620817450000|2021-05-12 11:04:10|24105.12|24105.12|24109.38|24109.38|24109.38|24109.38|24105.12|24105.12|0
1620817460000|2021-05-12 11:04:20|24110.27|24110.27|24110.27|24110.27|24110.27|24110.27|24110.27|24110.27|0
1620817470000|2021-05-12 11:04:30|24105.12|24105.12|24105.12|24105.12|24105.12|24105.12|24105.12|24105.12|0
1620817480000|2021-05-12 11:04:40|24102.51|24102.51|24111.05|24111.05|24111.05|24111.05|24102.51|24102.51|0
1620817500000|2021-05-12 11:05:00|24102.51|24102.51|24106.78|24106.78|24106.78|24106.78|24102.51|24102.51|0
1620817510000|2021-05-12 11:05:10|24111.05|24111.05|24111.05|24111.05|24111.05|24111.05|24111.05|24111.05|0
1620817520000|2021-05-12 11:05:20|24117.2|24117.2|24117.2|24117.2|24117.2|24117.2|24117.2|24117.2|0
1620817530000|2021-05-12 11:05:30|24118.5|24118.5|24119.8|24119.8|24119.8|24119.8|24118.5|24118.5|0
1620817560000|2021-05-12 11:06:00|24121.1|24121.1|24111.68|24111.68|24121.1|24121.1|24111.68|24111.68|0
1620817580000|2021-05-12 11:06:20|24107.41|24107.41|24107.41|24107.41|24107.41|24107.41|24107.41|24107.41|0
1620817610000|2021-05-12 11:06:50|24104.75|24104.75|24104.75|24104.75|24109.02|24109.02|24102.09|24102.09|0
1620817640000|2021-05-12 11:07:20|24102.09|24102.09|24106.36|24106.36|24106.36|24106.36|24102.09|24102.09|0
1620817650000|2021-05-12 11:07:30|24102.09|24102.09|24102.09|24102.09|24102.09|24102.09|24102.09|24102.09|0
1620817660000|2021-05-12 11:07:40|24114.89|24114.89|24102.09|24102.09|24114.89|24114.89|24102.09|24102.09|0
1620817680000|2021-05-12 11:08:00|24105|24105|24105|24105|24105|24105|24105|24105|0
1620817690000|2021-05-12 11:08:10|24113.54|24113.54|24113.54|24113.54|24117.8|24117.8|24105|24105|0
1620817720000|2021-05-12 11:08:40|24117.8|24117.8|24117.8|24117.8|24117.8|24117.8|24117.8|24117.8|0
1620817740000|2021-05-12 11:09:00|24122.24|24122.24|24114.59|24114.59|24124.9|24124.9|24114.59|24114.59|0
1620817760000|2021-05-12 11:09:20|24115.48|24115.48|24115.48|24115.48|24115.48|24115.48|24115.48|24115.48|0
1620817800000|2021-05-12 11:10:00|24124.01|24124.01|24124.01|24124.01|24124.01|24124.01|24124.01|24124.01|0
1620817820000|2021-05-12 11:10:20|24128.45|24128.45|24128.45|24128.45|24128.45|24128.45|24128.45|24128.45|0
1620817830000|2021-05-12 11:10:30|24118.14|24118.14|24118.14|24118.14|24118.14|24118.14|24118.14|24118.14|0
1620817850000|2021-05-12 11:10:50|24113.88|24113.88|24113.88|24113.88|24113.88|24113.88|24113.88|24113.88|0
1620817860000|2021-05-12 11:11:00|24111.21|24111.21|24111.21|24111.21|24111.21|24111.21|24111.21|24111.21|0
1620817890000|2021-05-12 11:11:30|24112.99|24112.99|24112.99|24112.99|24112.99|24112.99|24112.99|24112.99|0
1620817900000|2021-05-12 11:11:40|24117.25|24117.25|24117.25|24117.25|24117.25|24117.25|24117.25|24117.25|0
1620817920000|2021-05-12 11:12:00|24108.72|24108.72|24108.72|24108.72|24108.72|24108.72|24108.72|24108.72|0
1620817940000|2021-05-12 11:12:20|24117.25|24117.25|24118.14|24118.14|24118.14|24118.14|24117.25|24117.25|0
1620817950000|2021-05-12 11:12:30|24112.99|24112.99|24112.99|24112.99|24112.99|24112.99|24112.99|24112.99|0
1620817960000|2021-05-12 11:12:40|24108.72|24108.72|24104.46|24104.46|24112.99|24112.99|24104.46|24104.46|0
1620818010000|2021-05-12 11:13:30|24108.01|24108.01|24108.01|24108.01|24108.01|24108.01|24108.01|24108.01|0
1620818020000|2021-05-12 11:13:40|24106.23|24106.23|24106.23|24106.23|24106.23|24106.23|24106.23|24106.23|0
1620818040000|2021-05-12 11:14:00|24119.03|24119.03|24119.03|24119.03|24119.03|24119.03|24119.03|24119.03|0
1620818090000|2021-05-12 11:14:50|24115.24|24115.24|24113.72|24113.72|24115.24|24115.24|24113.72|24113.72|0
1620818100000|2021-05-12 11:15:00|24114.61|24114.61|24113.31|24113.31|24114.61|24114.61|24113.31|24113.31|0
1620818170000|2021-05-12 11:16:10|24112.42|24112.42|24099.62|24099.62|24112.42|24112.42|24099.62|24099.62|0
1620818180000|2021-05-12 11:16:20|24098.86|24098.86|24098.86|24098.86|24098.86|24098.86|24098.86|24098.86|0
1620818210000|2021-05-12 11:16:50|24107.39|24107.39|24103.13|24103.13|24107.39|24107.39|24103.13|24103.13|0
1620818220000|2021-05-12 11:17:00|24111.66|24111.66|24090.69|24090.69|24111.66|24111.66|24090.69|24090.69|0
1620818230000|2021-05-12 11:17:10|24092|24092|24093.51|24093.51|24102.04|24102.04|24092|24092|0
1620818250000|2021-05-12 11:17:30|24102.04|24102.04|24093.51|24093.51|24102.04|24102.04|24093.51|24093.51|0
1620818270000|2021-05-12 11:17:50|24090.6|24090.6|24090.6|24090.6|24090.6|24090.6|24090.6|24090.6|0
1620818280000|2021-05-12 11:18:00|24092.12|24092.12|24079.21|24079.21|24096.38|24096.38|24079.21|24079.21|0
1620818290000|2021-05-12 11:18:10|24077.91|24077.91|24082.17|24082.17|24082.17|24082.17|24077.91|24077.91|0
1620818310000|2021-05-12 11:18:30|24080.87|24080.87|24093.67|24093.67|24093.67|24093.67|24080.87|24080.87|0
1620818340000|2021-05-12 11:19:00|24097.94|24097.94|24097.94|24097.94|24097.94|24097.94|24097.94|24097.94|0
1620818350000|2021-05-12 11:19:10|24100.6|24100.6|24100.6|24100.6|24100.6|24100.6|24100.6|24100.6|0
1620818370000|2021-05-12 11:19:30|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|0
1620818400000|2021-05-12 11:20:00|24096.33|24096.33|24100.6|24100.6|24100.6|24100.6|24096.33|24096.33|0
1620818410000|2021-05-12 11:20:10|24083.53|24083.53|24083.53|24083.53|24083.53|24083.53|24083.53|24083.53|0
1620818430000|2021-05-12 11:20:30|24082.23|24082.23|24083.59|24083.59|24083.59|24083.59|24080.93|24080.93|0
1620818460000|2021-05-12 11:21:00|24096.39|24096.39|24096.39|24096.39|24096.39|24096.39|24096.39|24096.39|0
1620818470000|2021-05-12 11:21:10|24095.09|24095.09|24095.09|24095.09|24095.09|24095.09|24095.09|24095.09|0
1620818480000|2021-05-12 11:21:20|24090.83|24090.83|24090.83|24090.83|24090.83|24090.83|24089.05|24089.05|0
1620818510000|2021-05-12 11:21:50|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|0
1620818530000|2021-05-12 11:22:10|24093.9|24093.9|24093.9|24093.9|24093.9|24093.9|24093.9|24093.9|0
1620818550000|2021-05-12 11:22:30|24095.36|24095.36|24095.36|24095.36|24095.36|24095.36|24095.36|24095.36|0
1620818570000|2021-05-12 11:22:50|24099.62|24099.62|24099.62|24099.62|24099.62|24099.62|24099.62|24099.62|0
1620818580000|2021-05-12 11:23:00|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|0
1620818620000|2021-05-12 11:23:40|24093.58|24093.58|24102.11|24102.11|24102.11|24102.11|24093.58|24093.58|0
1620818630000|2021-05-12 11:23:50|24097.85|24097.85|24102.11|24102.11|24102.11|24102.11|24097.85|24097.85|0
1620818650000|2021-05-12 11:24:10|24100.34|24100.34|24091.81|24091.81|24100.34|24100.34|24091.81|24091.81|0
1620818660000|2021-05-12 11:24:20|24096.07|24096.07|24096.07|24096.07|24096.07|24096.07|24096.07|24096.07|0
1620818670000|2021-05-12 11:24:30|24100.34|24100.34|24104.61|24104.61|24104.61|24104.61|24100.34|24100.34|0
1620818700000|2021-05-12 11:25:00|24108.16|24108.16|24108.16|24108.16|24108.16|24108.16|24108.16|24108.16|0
1620818710000|2021-05-12 11:25:10|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|0
1620818750000|2021-05-12 11:25:50|24108.16|24108.16|24108.16|24108.16|24108.16|24108.16|24108.16|24108.16|0
1620818760000|2021-05-12 11:26:00|24109.93|24109.93|24111.7|24111.7|24111.7|24111.7|24109.93|24109.93|0
1620818810000|2021-05-12 11:26:50|24115.97|24115.97|24115.97|24115.97|24115.97|24115.97|24115.97|24115.97|0
1620818830000|2021-05-12 11:27:10|24116.86|24116.86|24118.63|24118.63|24118.63|24118.63|24116.86|24116.86|0
1620818840000|2021-05-12 11:27:20|24122.9|24122.9|24123.79|24123.79|24123.79|24123.79|24122.9|24122.9|0
1620818850000|2021-05-12 11:27:30|24125.09|24125.09|24126.39|24126.39|24126.39|24126.39|24125.09|24125.09|0
1620818860000|2021-05-12 11:27:40|24116.97|24116.97|24119.57|24119.57|24119.57|24119.57|24116.97|24116.97|0
1620818920000|2021-05-12 11:28:40|24128.1|24128.1|24128.1|24128.1|24128.1|24128.1|24128.1|24128.1|0
1620818940000|2021-05-12 11:29:00|24123.84|24123.84|24119.57|24119.57|24128.1|24128.1|24119.57|24119.57|0
1620818990000|2021-05-12 11:29:50|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|0
1620819050000|2021-05-12 11:30:50|24122.33|24122.33|24122.33|24122.33|24122.33|24122.33|24122.33|24122.33|0
1620819070000|2021-05-12 11:31:10|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|24120.87|0
1620819090000|2021-05-12 11:31:30|24125.31|24125.31|24126.19|24126.19|24126.19|24126.19|24125.31|24125.31|0
1620819100000|2021-05-12 11:31:40|24134.73|24134.73|24134.73|24134.73|24134.73|24134.73|24134.73|24134.73|0
1620819160000|2021-05-12 11:32:40|24138.99|24138.99|24140.45|24140.45|24140.45|24140.45|24138.99|24138.99|0
1620819170000|2021-05-12 11:32:50|24144.71|24144.71|24144.71|24144.71|24144.71|24144.71|24144.71|24144.71|0
1620819260000|2021-05-12 11:34:20|24140.45|24140.45|24144.71|24144.71|24144.71|24144.71|24140.45|24140.45|0
1620819290000|2021-05-12 11:34:50|24146.17|24146.17|24147.63|24147.63|24147.63|24147.63|24146.17|24146.17|0
1620819300000|2021-05-12 11:35:00|24150.29|24150.29|24150.29|24150.29|24150.29|24150.29|24150.29|24150.29|0
1620819360000|2021-05-12 11:36:00|24154.08|24154.08|24162.78|24162.78|24164.84|24164.84|24154.08|24154.08|0
1620819370000|2021-05-12 11:36:10|24161.27|24161.27|24161.27|24161.27|24161.27|24161.27|24161.27|24161.27|0
1620819430000|2021-05-12 11:37:10|24159.97|24159.97|24159.97|24159.97|24159.97|24159.97|24159.97|24159.97|0
1620819440000|2021-05-12 11:37:20|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|0
1620819460000|2021-05-12 11:37:40|24171.1|24171.1|24171.1|24171.1|24171.1|24171.1|24171.1|24171.1|0
1620819470000|2021-05-12 11:37:50|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|0
1620819480000|2021-05-12 11:38:00|24171.1|24171.1|24171.1|24171.1|24171.1|24171.1|24171.1|24171.1|0
1620819530000|2021-05-12 11:38:50|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|24166.83|0
1620819690000|2021-05-12 11:41:30|24162.57|24162.57|24166.83|24166.83|24166.83|24166.83|24162.57|24162.57|0
1620819730000|2021-05-12 11:42:10|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|24162.57|0
1620819780000|2021-05-12 11:43:00|24167|24167|24167|24167|24167|24167|24167|24167|0
1620819790000|2021-05-12 11:43:10|24165.23|24165.23|24167|24167|24167|24167|24165.23|24165.23|0
1620819840000|2021-05-12 11:44:00|24170.8|24170.8|24170.8|24170.8|24170.8|24170.8|24170.8|24170.8|0
1620819850000|2021-05-12 11:44:10|24169.02|24169.02|24169.02|24169.02|24169.02|24169.02|24169.02|24169.02|0
1620819870000|2021-05-12 11:44:30|24170.32|24170.32|24171.62|24171.62|24171.62|24171.62|24170.32|24170.32|0
1620819910000|2021-05-12 11:45:10|24167.36|24167.36|24167.36|24167.36|24167.36|24167.36|24166.06|24166.06|0
1620819930000|2021-05-12 11:45:30|24171.62|24171.62|24175.89|24175.89|24175.89|24175.89|24171.62|24171.62|0
1620819950000|2021-05-12 11:45:50|24184.42|24184.42|24188.69|24188.69|24188.69|24188.69|24184.42|24184.42|0
1620820010000|2021-05-12 11:46:50|24192.95|24192.95|24192.95|24192.95|24192.95|24192.95|24192.95|24192.95|0
1620820040000|2021-05-12 11:47:20|24194.25|24194.25|24198.52|24198.52|24198.52|24198.52|24194.25|24194.25|0
1620820050000|2021-05-12 11:47:30|24201.43|24201.43|24201.43|24201.43|24201.43|24201.43|24201.43|24201.43|0
1620820090000|2021-05-12 11:48:10|24202.32|24202.32|24204.1|24204.1|24204.1|24204.1|24202.32|24202.32|0
1620820100000|2021-05-12 11:48:20|24202.64|24202.64|24202.64|24202.64|24202.64|24202.64|24202.64|24202.64|0
1620820110000|2021-05-12 11:48:30|24192.33|24192.33|24196.6|24196.6|24196.6|24196.6|24192.33|24192.33|0
1620820140000|2021-05-12 11:49:00|24205.13|24205.13|24200.86|24200.86|24205.13|24205.13|24200.86|24200.86|0
1620820230000|2021-05-12 11:50:30|24199.98|24199.98|24199.98|24199.98|24199.98|24199.98|24199.98|24199.98|0
1620820240000|2021-05-12 11:50:40|24212.77|24212.77|24214.23|24214.23|24214.23|24214.23|24212.77|24212.77|0
1620820250000|2021-05-12 11:50:50|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|0
1620820260000|2021-05-12 11:51:00|24206.59|24206.59|24206.59|24206.59|24206.59|24206.59|24206.59|24206.59|0
1620820270000|2021-05-12 11:51:10|24210.85|24210.85|24215.12|24215.12|24215.12|24215.12|24210.85|24210.85|0
1620820310000|2021-05-12 11:51:50|24210.85|24210.85|24210.85|24210.85|24210.85|24210.85|24210.85|24210.85|0
1620820330000|2021-05-12 11:52:10|24211.74|24211.74|24211.74|24211.74|24211.74|24211.74|24211.74|24211.74|0
1620820370000|2021-05-12 11:52:50|24210.44|24210.44|24213.51|24213.51|24213.51|24213.51|24210.44|24210.44|0
1620820430000|2021-05-12 11:53:50|24214.82|24214.82|24217.42|24217.42|24217.42|24217.42|24214.82|24214.82|0
1620820440000|2021-05-12 11:54:00|24216.12|24216.12|24213.51|24213.51|24216.12|24216.12|24213.51|24213.51|0
1620820450000|2021-05-12 11:54:10|24217.78|24217.78|24215.29|24215.29|24219.55|24219.55|24215.29|24215.29|0
1620820480000|2021-05-12 11:54:40|24213.83|24213.83|24213.83|24213.83|24213.83|24213.83|24213.83|24213.83|0
1620820490000|2021-05-12 11:54:50|24222.36|24222.36|24222.36|24222.36|24222.36|24222.36|24222.36|24222.36|0
1620820520000|2021-05-12 11:55:20|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|0
1620820530000|2021-05-12 11:55:30|24230.9|24230.9|24226.63|24226.63|24230.9|24230.9|24226.63|24226.63|0
1620820550000|2021-05-12 11:55:50|24230.9|24230.9|24234.13|24234.13|24234.13|24234.13|24230.9|24230.9|0
1620820560000|2021-05-12 11:56:00|24238.39|24238.39|24238.39|24238.39|24238.39|24238.39|24238.39|24238.39|0
1620820570000|2021-05-12 11:56:10|24229.86|24229.86|24234.13|24234.13|24234.13|24234.13|24229.86|24229.86|0
1620820610000|2021-05-12 11:56:50|24229.86|24229.86|24234.13|24234.13|24234.13|24234.13|24229.86|24229.86|0
1620820660000|2021-05-12 11:57:40|24242.66|24242.66|24244.43|24244.43|24252.97|24252.97|24242.66|24242.66|0
1620820670000|2021-05-12 11:57:50|24252.97|24252.97|24252.97|24252.97|24252.97|24252.97|24252.97|24252.97|0
1620820710000|2021-05-12 11:58:30|24261.5|24261.5|24261.5|24261.5|24261.5|24261.5|24261.5|24261.5|0
1620820730000|2021-05-12 11:58:50|24252.97|24252.97|24253.14|24253.14|24259.18|24259.18|24252.97|24252.97|0
1620820790000|2021-05-12 11:59:50|24257.57|24257.57|24254.91|24254.91|24257.57|24257.57|24254.91|24254.91|0
1620820820000|2021-05-12 12:00:20|24256.43|24256.43|24258.96|24258.96|24258.96|24258.96|24256.43|24256.43|0
1620820900000|2021-05-12 12:01:40|24260.26|24260.26|24260.26|24260.26|24260.26|24260.26|24260.26|24260.26|0
1620820910000|2021-05-12 12:01:50|24261.56|24261.56|24261.56|24261.56|24261.56|24261.56|24261.56|24261.56|0
1620820920000|2021-05-12 12:02:00|24264.6|24264.6|24268.39|24268.39|24268.39|24268.39|24264.6|24264.6|0
1620820940000|2021-05-12 12:02:20|24264.84|24264.84|24264.84|24264.84|24264.84|24264.84|24264.84|24264.84|0
1620821010000|2021-05-12 12:03:30|24269.11|24269.11|24269.11|24269.11|24269.11|24269.11|24269.11|24269.11|0
1620821020000|2021-05-12 12:03:40|24272.65|24272.65|24272.65|24272.65|24272.65|24272.65|24272.65|24272.65|0
1620821060000|2021-05-12 12:04:20|24276.92|24276.92|24276.92|24276.92|24276.92|24276.92|24276.92|24276.92|0
1620821110000|2021-05-12 12:05:10|24272.65|24272.65|24272.65|24272.65|24272.65|24272.65|24272.65|24272.65|0
1620821130000|2021-05-12 12:05:30|24267.5|24267.5|24271.77|24271.77|24271.77|24271.77|24267.5|24267.5|0
1620821140000|2021-05-12 12:05:40|24270.88|24270.88|24270.88|24270.88|24270.88|24270.88|24270.88|24270.88|0
1620821160000|2021-05-12 12:06:00|24269.42|24269.42|24256.63|24256.63|24269.42|24269.42|24256.63|24256.63|0
1620821170000|2021-05-12 12:06:10|24257.51|24257.51|24257.51|24257.51|24257.51|24257.51|24257.51|24257.51|0
1620821220000|2021-05-12 12:07:00|24254.85|24254.85|24253.08|24253.08|24254.85|24254.85|24253.08|24253.08|0
1620821230000|2021-05-12 12:07:10|24257.34|24257.34|24258.23|24258.23|24258.23|24258.23|24257.34|24257.34|0
1620821260000|2021-05-12 12:07:40|24250.41|24250.41|24250.41|24250.41|24250.41|24250.41|24250.41|24250.41|0
1620821310000|2021-05-12 12:08:30|24254.85|24254.85|24254.85|24254.85|24254.85|24254.85|24254.85|24254.85|0
1620821320000|2021-05-12 12:08:40|24263.38|24263.38|24263.38|24263.38|24263.38|24263.38|24263.38|24263.38|0
1620821330000|2021-05-12 12:08:50|24253.08|24253.08|24251.78|24251.78|24253.08|24253.08|24251.78|24251.78|0
1620821350000|2021-05-12 12:09:10|24250|24250|24250|24250|24250|24250|24250|24250|0
1620821420000|2021-05-12 12:10:20|24251.52|24251.52|24249.24|24249.24|24251.52|24251.52|24249.24|24249.24|0
1620821450000|2021-05-12 12:10:50|24256.34|24256.34|24256.34|24256.34|24256.34|24256.34|24256.34|24256.34|0
1620821540000|2021-05-12 12:12:20|24257.23|24257.23|24260.78|24260.78|24260.78|24260.78|24257.23|24257.23|0
1620821570000|2021-05-12 12:12:50|24252.25|24252.25|24253.13|24253.13|24253.13|24253.13|24252.25|24252.25|0
1620821670000|2021-05-12 12:14:30|24251.36|24251.36|24251.36|24251.36|24251.36|24251.36|24251.36|24251.36|0
1620821680000|2021-05-12 12:14:40|24254.91|24254.91|24253.39|24253.39|24254.91|24254.91|24253.39|24253.39|0
1620821730000|2021-05-12 12:15:30|24249.12|24249.12|24244.86|24244.86|24249.12|24249.12|24244.86|24244.86|0
1620821740000|2021-05-12 12:15:40|24239.53|24239.53|24238.65|24238.65|24239.53|24239.53|24238.65|24238.65|0
1620821760000|2021-05-12 12:16:00|24237.19|24237.19|24237.19|24237.19|24237.19|24237.19|24237.19|24237.19|0
1620821800000|2021-05-12 12:16:40|24235.73|24235.73|24234.28|24234.28|24235.73|24235.73|24234.28|24234.28|0
1620821870000|2021-05-12 12:17:50|24237.19|24237.19|24237.19|24237.19|24237.19|24237.19|24237.19|24237.19|0
1620821890000|2021-05-12 12:18:10|24229.38|24229.38|24229.38|24229.38|24229.38|24229.38|24229.38|24229.38|0
1620821980000|2021-05-12 12:19:40|24225.11|24225.11|24229.38|24229.38|24229.38|24229.38|24225.11|24225.11|0
1620821990000|2021-05-12 12:19:50|24232.04|24232.04|24232.04|24232.04|24232.04|24232.04|24232.04|24232.04|0
1620822000000|2021-05-12 12:20:00|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|0
1620822010000|2021-05-12 12:20:10|24253.37|24253.37|24253.37|24253.37|24253.37|24253.37|24253.37|24253.37|0
1620822060000|2021-05-12 12:21:00|24249.1|24249.1|24249.1|24249.1|24249.1|24249.1|24249.1|24249.1|0
1620822080000|2021-05-12 12:21:20|24250.88|24250.88|24250.88|24250.88|24250.88|24250.88|24250.88|24250.88|0
1620822090000|2021-05-12 12:21:30|24249.42|24249.42|24249.42|24249.42|24249.42|24249.42|24249.42|24249.42|0
1620822100000|2021-05-12 12:21:40|24250.31|24250.31|24250.31|24250.31|24250.31|24250.31|24250.31|24250.31|0
1620822120000|2021-05-12 12:22:00|24254.57|24254.57|24257.17|24257.17|24257.17|24257.17|24254.57|24254.57|0
1620822230000|2021-05-12 12:23:50|24258.63|24258.63|24258.63|24258.63|24258.63|24258.63|24258.63|24258.63|0
1620822240000|2021-05-12 12:24:00|24256.86|24256.86|24256.86|24256.86|24256.86|24256.86|24256.86|24256.86|0
1620822260000|2021-05-12 12:24:20|24252.59|24252.59|24248.32|24248.32|24252.59|24252.59|24244.06|24244.06|0
1620822280000|2021-05-12 12:24:40|24252.59|24252.59|24248.32|24248.32|24252.59|24252.59|24248.32|24248.32|0
1620822350000|2021-05-12 12:25:50|24246.87|24246.87|24246.87|24246.87|24246.87|24246.87|24246.87|24246.87|0
1620822390000|2021-05-12 12:26:30|24249.53|24249.53|24249.53|24249.53|24249.53|24249.53|24249.53|24249.53|0
1620822420000|2021-05-12 12:27:00|24250.83|24250.83|24253.91|24253.91|24253.91|24253.91|24250.83|24250.83|0
1620822490000|2021-05-12 12:28:10|24249.64|24249.64|24249.64|24249.64|24249.64|24249.64|24249.64|24249.64|0
1620822500000|2021-05-12 12:28:20|24250.94|24250.94|24250.94|24250.94|24250.94|24250.94|24250.94|24250.94|0
1620822510000|2021-05-12 12:28:30|24252.4|24252.4|24252.4|24252.4|24252.4|24252.4|24252.4|24252.4|0
1620822540000|2021-05-12 12:29:00|24243.87|24243.87|24246.83|24246.83|24248.13|24248.13|24243.87|24243.87|0
1620822560000|2021-05-12 12:29:20|24238.3|24238.3|24238.3|24238.3|24238.3|24238.3|24238.3|24238.3|0
1620822580000|2021-05-12 12:29:40|24242.56|24242.56|24242.56|24242.56|24242.56|24242.56|24242.56|24242.56|0
1620822600000|2021-05-12 12:30:00|24241.11|24241.11|24197.07|24197.07|24241.99|24241.99|24197.07|24197.07|0
1620822610000|2021-05-12 12:30:10|24192.8|24192.8|24157.62|24157.62|24192.8|24192.8|24157.62|24157.62|0
1620822620000|2021-05-12 12:30:20|24156.32|24156.32|24130.79|24130.79|24156.32|24156.32|24122.26|24122.26|0
1620822630000|2021-05-12 12:30:30|24122.26|24122.26|24108.13|24108.13|24122.26|24122.26|24095.33|24095.33|0
1620822640000|2021-05-12 12:30:40|24105.47|24105.47|24065.18|24065.18|24105.47|24105.47|24056.65|24056.65|0
1620822650000|2021-05-12 12:30:50|24069.45|24069.45|24065.18|24065.18|24069.45|24069.45|24065.18|24065.18|0
1620822660000|2021-05-12 12:31:00|24060.92|24060.92|24069.45|24069.45|24069.45|24069.45|24060.92|24060.92|0
1620822670000|2021-05-12 12:31:10|24065.18|24065.18|24084.44|24084.44|24085.28|24085.28|24065.18|24065.18|0
1620822690000|2021-05-12 12:31:30|24083.55|24083.55|24083.55|24083.55|24083.55|24083.55|24083.55|24083.55|0
1620822700000|2021-05-12 12:31:40|24079.28|24079.28|24079.82|24079.82|24079.82|24079.82|24079.28|24079.28|0
1620822710000|2021-05-12 12:31:50|24081.13|24081.13|24083.62|24083.62|24083.62|24083.62|24079.82|24079.82|0
1620822720000|2021-05-12 12:32:00|24080.58|24080.58|24080.58|24080.58|24083.62|24083.62|24080.58|24080.58|0
1620822730000|2021-05-12 12:32:10|24083.18|24083.18|24083.18|24083.18|24083.18|24083.18|24083.18|24083.18|0
1620822740000|2021-05-12 12:32:20|24087.45|24087.45|24097.28|24097.28|24097.28|24097.28|24087.45|24087.45|0
1620822750000|2021-05-12 12:32:30|24105.81|24105.81|24105.81|24105.81|24105.81|24105.81|24105.81|24105.81|0
1620822760000|2021-05-12 12:32:40|24101.55|24101.55|24105.81|24105.81|24105.81|24105.81|24101.55|24101.55|0
1620822770000|2021-05-12 12:32:50|24110.08|24110.08|24115.28|24115.28|24115.28|24115.28|24110.08|24110.08|0
1620822790000|2021-05-12 12:33:10|24119.55|24119.55|24121.83|24121.83|24121.83|24121.83|24119.55|24119.55|0
1620822800000|2021-05-12 12:33:20|24117.56|24117.56|24123.6|24123.6|24123.6|24123.6|24117.56|24117.56|0
1620822810000|2021-05-12 12:33:30|24124.36|24124.36|24119.01|24119.01|24125.88|24125.88|24119.01|24119.01|0
1620822820000|2021-05-12 12:33:40|24110.48|24110.48|24113.08|24113.08|24121.61|24121.61|24106.21|24106.21|0
1620822830000|2021-05-12 12:33:50|24121.61|24121.61|24108.64|24108.64|24121.61|24121.61|24108.64|24108.64|0
1620822840000|2021-05-12 12:34:00|24125.7|24125.7|24117.17|24117.17|24125.7|24125.7|24117.17|24117.17|0
1620822870000|2021-05-12 12:34:30|24121.44|24121.44|24117.17|24117.17|24121.44|24121.44|24117.17|24117.17|0
1620822880000|2021-05-12 12:34:40|24121.54|24121.54|24121.54|24121.54|24121.54|24121.54|24121.54|24121.54|0
1620822910000|2021-05-12 12:35:10|24122.84|24122.84|24126.39|24126.39|24127.28|24127.28|24122.84|24122.84|0
1620822920000|2021-05-12 12:35:20|24130.83|24130.83|24134.62|24134.62|24135.1|24135.1|24130.83|24130.83|0
1620822930000|2021-05-12 12:35:30|24130.36|24130.36|24125.92|24125.92|24130.36|24130.36|24125.92|24125.92|0
1620822940000|2021-05-12 12:35:40|24130.36|24130.36|24130.36|24130.36|24130.36|24130.36|24130.36|24130.36|0
1620822950000|2021-05-12 12:35:50|24134.62|24134.62|24138.89|24138.89|24138.89|24138.89|24134.62|24134.62|0
1620822990000|2021-05-12 12:36:30|24137.59|24137.59|24137.59|24137.59|24137.59|24137.59|24137.59|24137.59|0
1620823000000|2021-05-12 12:36:40|24141.85|24141.85|24141.85|24141.85|24141.85|24141.85|24141.85|24141.85|0
1620823010000|2021-05-12 12:36:50|24150.38|24150.38|24150.38|24150.38|24150.38|24150.38|24150.38|24150.38|0
1620823020000|2021-05-12 12:37:00|24141.85|24141.85|24135.64|24135.64|24141.85|24141.85|24135.64|24135.64|0
1620823030000|2021-05-12 12:37:10|24139.91|24139.91|24139.91|24139.91|24139.91|24139.91|24139.91|24139.91|0
1620823040000|2021-05-12 12:37:20|24132.98|24132.98|24126.94|24126.94|24137.25|24137.25|24126.94|24126.94|0
1620823070000|2021-05-12 12:37:50|24124.34|24124.34|24149.69|24149.69|24149.69|24149.69|24123.92|24123.92|0
1620823090000|2021-05-12 12:38:10|24146.14|24146.14|24148.8|24148.8|24148.8|24148.8|24146.14|24146.14|0
1620823100000|2021-05-12 12:38:20|24144.54|24144.54|24148.97|24148.97|24148.97|24148.97|24144.54|24144.54|0
1620823110000|2021-05-12 12:38:30|24148.09|24148.09|24148.09|24148.09|24148.09|24148.09|24148.09|24148.09|0
1620823120000|2021-05-12 12:38:40|24151.64|24151.64|24151.64|24151.64|24151.64|24151.64|24151.64|24151.64|0
1620823140000|2021-05-12 12:39:00|24155.9|24155.9|24155.9|24155.9|24155.9|24155.9|24155.9|24155.9|0
1620823150000|2021-05-12 12:39:10|24160.17|24160.17|24160.17|24160.17|24160.17|24160.17|24155.9|24155.9|0
1620823180000|2021-05-12 12:39:40|24164.43|24164.43|24167.98|24167.98|24167.98|24167.98|24164.43|24164.43|0
1620823190000|2021-05-12 12:39:50|24172.25|24172.25|24167.98|24167.98|24172.25|24172.25|24167.98|24167.98|0
1620823200000|2021-05-12 12:40:00|24165.32|24165.32|24161.05|24161.05|24165.32|24165.32|24161.05|24161.05|0
1620823210000|2021-05-12 12:40:10|24159.28|24159.28|24161.05|24161.05|24163.55|24163.55|24155.01|24155.01|0
1620823260000|2021-05-12 12:41:00|24165.32|24165.32|24165.32|24165.32|24169.59|24169.59|24165.32|24165.32|0
1620823270000|2021-05-12 12:41:10|24167.09|24167.09|24172.66|24172.66|24172.66|24172.66|24167.09|24167.09|0
1620823280000|2021-05-12 12:41:20|24176.93|24176.93|24181.19|24181.19|24181.19|24181.19|24176.93|24176.93|0
1620823290000|2021-05-12 12:41:30|24182.49|24182.49|24185.1|24185.1|24185.1|24185.1|24182.49|24182.49|0
1620823300000|2021-05-12 12:41:40|24183.79|24183.79|24194.99|24194.99|24194.99|24194.99|24183.79|24183.79|0
1620823310000|2021-05-12 12:41:50|24195.75|24195.75|24203.37|24203.37|24207.64|24207.64|24195.75|24195.75|0
1620823320000|2021-05-12 12:42:00|24204.13|24204.13|24209.7|24209.7|24209.7|24209.7|24204.13|24204.13|0
1620823330000|2021-05-12 12:42:10|24213.25|24213.25|24216.67|24216.67|24216.67|24216.67|24213.25|24213.25|0
1620823350000|2021-05-12 12:42:30|24217.97|24217.97|24217.97|24217.97|24217.97|24217.97|24217.97|24217.97|0
1620823380000|2021-05-12 12:43:00|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|0
1620823390000|2021-05-12 12:43:10|24212.4|24212.4|24216.67|24216.67|24216.67|24216.67|24212.4|24212.4|0
1620823400000|2021-05-12 12:43:20|24212.4|24212.4|24212.4|24212.4|24212.4|24212.4|24212.4|24212.4|0
1620823410000|2021-05-12 12:43:30|24216.67|24216.67|24216.67|24216.67|24216.67|24216.67|24216.67|24216.67|0
1620823440000|2021-05-12 12:44:00|24218.44|24218.44|24218.44|24218.44|24218.44|24218.44|24218.44|24218.44|0
1620823450000|2021-05-12 12:44:10|24231.24|24231.24|24232.7|24232.7|24232.7|24232.7|24231.24|24231.24|0
1620823460000|2021-05-12 12:44:20|24228.43|24228.43|24232.7|24232.7|24232.7|24232.7|24228.43|24228.43|0
1620823470000|2021-05-12 12:44:30|24236.96|24236.96|24241.4|24241.4|24242.29|24242.29|24236.96|24236.96|0
1620823480000|2021-05-12 12:44:40|24243.17|24243.17|24243.17|24243.17|24243.17|24243.17|24243.17|24243.17|0
1620823490000|2021-05-12 12:44:50|24239.62|24239.62|24241.4|24241.4|24241.4|24241.4|24239.62|24239.62|0
1620823500000|2021-05-12 12:45:00|24242.7|24242.7|24246.96|24246.96|24246.96|24246.96|24242.7|24242.7|0
1620823510000|2021-05-12 12:45:10|24247.72|24247.72|24234.93|24234.93|24247.72|24247.72|24234.93|24234.93|0
1620823520000|2021-05-12 12:45:20|24236.44|24236.44|24236.44|24236.44|24236.44|24236.44|24236.44|24236.44|0
1620823530000|2021-05-12 12:45:30|24231.12|24231.12|24225.97|24225.97|24231.12|24231.12|24221.7|24221.7|0
1620823550000|2021-05-12 12:45:50|24230.23|24230.23|24225.97|24225.97|24230.23|24230.23|24225.97|24225.97|0
1620823560000|2021-05-12 12:46:00|24230.23|24230.23|24221.53|24221.53|24230.23|24230.23|24221.53|24221.53|0
1620823570000|2021-05-12 12:46:10|24230.06|24230.06|24234.5|24234.5|24234.5|24234.5|24230.06|24230.06|0
1620823580000|2021-05-12 12:46:20|24243.03|24243.03|24251.56|24251.56|24255.83|24255.83|24243.03|24243.03|0
1620823590000|2021-05-12 12:46:30|24247.3|24247.3|24247.3|24247.3|24247.3|24247.3|24247.3|24247.3|0
1620823610000|2021-05-12 12:46:50|24255.83|24255.83|24255.83|24255.83|24255.83|24255.83|24255.83|24255.83|0
1620823620000|2021-05-12 12:47:00|24260.09|24260.09|24247.3|24247.3|24260.09|24260.09|24247.3|24247.3|0
1620823630000|2021-05-12 12:47:10|24255.83|24255.83|24234.46|24234.46|24255.83|24255.83|24234.46|24234.46|0
1620823640000|2021-05-12 12:47:20|24230.19|24230.19|24244.93|24244.93|24244.93|24244.93|24230.19|24230.19|0
1620823660000|2021-05-12 12:47:40|24246.39|24246.39|24267.25|24267.25|24267.25|24267.25|24246.39|24246.39|0
1620823670000|2021-05-12 12:47:50|24269.02|24269.02|24270.79|24270.79|24270.79|24270.79|24269.02|24269.02|0
1620823690000|2021-05-12 12:48:10|24258|24258|24258|24258|24258|24258|24258|24258|0
1620823700000|2021-05-12 12:48:20|24262.26|24262.26|24266.53|24266.53|24266.53|24266.53|24258|24258|0
1620823710000|2021-05-12 12:48:30|24262.26|24262.26|24270.79|24270.79|24270.79|24270.79|24262.26|24262.26|0
1620823720000|2021-05-12 12:48:40|24272.25|24272.25|24267.99|24267.99|24272.25|24272.25|24267.99|24267.99|0
1620823730000|2021-05-12 12:48:50|24272.25|24272.25|24263.72|24263.72|24272.25|24272.25|24263.72|24263.72|0
1620823740000|2021-05-12 12:49:00|24262.2|24262.2|24263.66|24263.66|24263.66|24263.66|24262.2|24262.2|0
1620823750000|2021-05-12 12:49:10|24261|24261|24264.38|24264.38|24264.38|24264.38|24255.84|24255.84|0
1620823770000|2021-05-12 12:49:30|24265.89|24265.89|24265.89|24265.89|24265.89|24265.89|24265.89|24265.89|0
1620823780000|2021-05-12 12:49:40|24257.36|24257.36|24265.89|24265.89|24265.89|24265.89|24257.36|24257.36|0
1620823790000|2021-05-12 12:49:50|24261.63|24261.63|24261.63|24261.63|24261.63|24261.63|24261.63|24261.63|0
1620823800000|2021-05-12 12:50:00|24257.36|24257.36|24259.14|24259.14|24259.14|24259.14|24257.36|24257.36|0
1620823810000|2021-05-12 12:50:10|24267.67|24267.67|24287.56|24287.56|24287.56|24287.56|24267.67|24267.67|0
1620823820000|2021-05-12 12:50:20|24283.3|24283.3|24283.3|24283.3|24283.3|24283.3|24283.3|24283.3|0
1620823830000|2021-05-12 12:50:30|24284.81|24284.81|24290.33|24290.33|24290.33|24290.33|24284.81|24284.81|0
1620823840000|2021-05-12 12:50:40|24294.77|24294.77|24299.03|24299.03|24299.03|24299.03|24294.77|24294.77|0
1620823900000|2021-05-12 12:51:40|24299.79|24299.79|24300.55|24300.55|24300.55|24300.55|24299.79|24299.79|0
1620823910000|2021-05-12 12:51:50|24287.75|24287.75|24287.75|24287.75|24287.75|24287.75|24287.75|24287.75|0
1620823940000|2021-05-12 12:52:20|24292.19|24292.19|24293.07|24293.07|24293.07|24293.07|24292.19|24292.19|0
1620823950000|2021-05-12 12:52:30|24294.38|24294.38|24294.38|24294.38|24294.38|24294.38|24294.38|24294.38|0
1620823960000|2021-05-12 12:52:40|24298.64|24298.64|24298.64|24298.64|24298.64|24298.64|24298.64|24298.64|0
1620823970000|2021-05-12 12:52:50|24290.11|24290.11|24290.11|24290.11|24290.11|24290.11|24290.11|24290.11|0
1620824030000|2021-05-12 12:53:50|24307.17|24307.17|24302.91|24302.91|24307.17|24307.17|24298.64|24298.64|0
1620824040000|2021-05-12 12:54:00|24298.64|24298.64|24298.64|24298.64|24298.64|24298.64|24298.64|24298.64|0
1620824050000|2021-05-12 12:54:10|24299.94|24299.94|24305.41|24305.41|24306.87|24306.87|24299.94|24299.94|0
1620824060000|2021-05-12 12:54:20|24306.87|24306.87|24306.87|24306.87|24306.87|24306.87|24306.87|24306.87|0
1620824080000|2021-05-12 12:54:40|24302.5|24302.5|24307.05|24307.05|24307.05|24307.05|24302.5|24302.5|0
1620824090000|2021-05-12 12:54:50|24305.28|24305.28|24305.28|24305.28|24305.28|24305.28|24305.28|24305.28|0
1620824110000|2021-05-12 12:55:10|24313.81|24313.81|24313.81|24313.81|24313.81|24313.81|24313.81|24313.81|0
1620824130000|2021-05-12 12:55:30|24314.7|24314.7|24318.96|24318.96|24318.96|24318.96|24314.7|24314.7|0
1620824140000|2021-05-12 12:55:40|24321.87|24321.87|24326.14|24326.14|24326.14|24326.14|24321.87|24321.87|0
1620824150000|2021-05-12 12:55:50|24321.87|24321.87|24321.87|24321.87|24321.87|24321.87|24321.87|24321.87|0
1620824160000|2021-05-12 12:56:00|24322.76|24322.76|24322.92|24322.92|24327.18|24327.18|24322.76|24322.76|0
1620824170000|2021-05-12 12:56:10|24327.18|24327.18|24323.95|24323.95|24327.18|24327.18|24323.95|24323.95|0
1620824180000|2021-05-12 12:56:20|24328.39|24328.39|24326.36|24326.36|24328.39|24328.39|24325.48|24325.48|0
1620824190000|2021-05-12 12:56:30|24321.21|24321.21|24319.86|24319.86|24324.12|24324.12|24319.86|24319.86|0
1620824200000|2021-05-12 12:56:40|24318.97|24318.97|24318.97|24318.97|24318.97|24318.97|24318.97|24318.97|0
1620824220000|2021-05-12 12:57:00|24319.86|24319.86|24319.86|24319.86|24319.86|24319.86|24319.86|24319.86|0
1620824240000|2021-05-12 12:57:20|24317.2|24317.2|24317.2|24317.2|24317.2|24317.2|24317.2|24317.2|0
1620824260000|2021-05-12 12:57:40|24321.63|24321.63|24327.67|24327.67|24327.67|24327.67|24321.63|24321.63|0
1620824300000|2021-05-12 12:58:20|24331.46|24331.46|24332.92|24332.92|24332.92|24332.92|24331.46|24331.46|0
1620824330000|2021-05-12 12:58:50|24331.62|24331.62|24331.62|24331.62|24331.62|24331.62|24331.62|24331.62|0
1620824340000|2021-05-12 12:59:00|24327.35|24327.35|24327.35|24327.35|24327.35|24327.35|24327.35|24327.35|0
1620824390000|2021-05-12 12:59:50|24328.66|24328.66|24328.66|24328.66|24328.66|24328.66|24328.66|24328.66|0
1620824400000|2021-05-12 13:00:00|24325.99|24325.99|24327.45|24327.45|24327.45|24327.45|24325.99|24325.99|0
1620824410000|2021-05-12 13:00:10|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|0
1620824420000|2021-05-12 13:00:20|24321.88|24321.88|24319.39|24319.39|24321.88|24321.88|24317.62|24317.62|0
1620824470000|2021-05-12 13:01:10|24315.13|24315.13|24319.39|24319.39|24319.39|24319.39|24315.13|24315.13|0
1620824480000|2021-05-12 13:01:20|24321.17|24321.17|24322.94|24322.94|24322.94|24322.94|24321.17|24321.17|0
1620824580000|2021-05-12 13:03:00|24318.68|24318.68|24310.14|24310.14|24318.68|24318.68|24310.14|24310.14|0
1620824590000|2021-05-12 13:03:10|24311.44|24311.44|24311.44|24311.44|24311.44|24311.44|24311.44|24311.44|0
1620824600000|2021-05-12 13:03:20|24319.98|24319.98|24315.71|24315.71|24319.98|24319.98|24315.71|24315.71|0
1620824610000|2021-05-12 13:03:30|24329.57|24329.57|24339.49|24339.49|24339.49|24339.49|24328.68|24328.68|0
1620824630000|2021-05-12 13:03:50|24342.15|24342.15|24342.15|24342.15|24342.15|24342.15|24342.15|24342.15|0
1620824640000|2021-05-12 13:04:00|24341.26|24341.26|24340.16|24340.16|24341.26|24341.26|24338.86|24338.86|0
1620824650000|2021-05-12 13:04:10|24344.34|24344.34|24344.34|24344.34|24344.34|24344.34|24344.34|24344.34|0
1620824660000|2021-05-12 13:04:20|24357.13|24357.13|24355.68|24355.68|24357.13|24357.13|24355.68|24355.68|0
1620824670000|2021-05-12 13:04:30|24359.94|24359.94|24364.21|24364.21|24364.21|24364.21|24359.94|24359.94|0
1620824680000|2021-05-12 13:04:40|24366.48|24366.48|24370.75|24370.75|24370.75|24370.75|24366.48|24366.48|0
1620824690000|2021-05-12 13:04:50|24375.02|24375.02|24387.45|24387.45|24387.45|24387.45|24375.02|24375.02|0
1620824700000|2021-05-12 13:05:00|24389.22|24389.22|24394.23|24394.23|24394.23|24394.23|24389.22|24389.22|0
1620824710000|2021-05-12 13:05:10|24396.89|24396.89|24396.89|24396.89|24396.89|24396.89|24396.89|24396.89|0
1620824720000|2021-05-12 13:05:20|24400.44|24400.44|24401.33|24401.33|24401.33|24401.33|24400.44|24400.44|0
1620824730000|2021-05-12 13:05:30|24402.63|24402.63|24402.63|24402.63|24402.63|24402.63|24402.63|24402.63|0
1620824740000|2021-05-12 13:05:40|24403.93|24403.93|24408.2|24408.2|24408.2|24408.2|24403.93|24403.93|0
1620824760000|2021-05-12 13:06:00|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|0
1620824780000|2021-05-12 13:06:20|24422.29|24422.29|24424.07|24424.07|24424.07|24424.07|24422.29|24422.29|0
1620824790000|2021-05-12 13:06:30|24427.62|24427.62|24428.51|24428.51|24428.51|24428.51|24427.62|24427.62|0
1620824810000|2021-05-12 13:06:50|24432.77|24432.77|24432.77|24432.77|24432.77|24432.77|24432.77|24432.77|0
1620824820000|2021-05-12 13:07:00|24431|24431|24428.33|24428.33|24431|24431|24428.33|24428.33|0
1620824830000|2021-05-12 13:07:10|24426.56|24426.56|24426.56|24426.56|24426.56|24426.56|24426.56|24426.56|0
1620824850000|2021-05-12 13:07:30|24430.83|24430.83|24430.83|24430.83|24430.83|24430.83|24430.83|24430.83|0
1620824860000|2021-05-12 13:07:40|24432.13|24432.13|24432.13|24432.13|24432.13|24432.13|24432.13|24432.13|0
1620824870000|2021-05-12 13:07:50|24436.39|24436.39|24436.39|24436.39|24436.39|24436.39|24436.39|24436.39|0
1620824890000|2021-05-12 13:08:10|24435.51|24435.51|24430.35|24430.35|24435.51|24435.51|24430.35|24430.35|0
1620824910000|2021-05-12 13:08:30|24429.59|24429.59|24432.63|24432.63|24432.63|24432.63|24429.59|24429.59|0
1620824950000|2021-05-12 13:09:10|24430.03|24430.03|24417.23|24417.23|24430.03|24430.03|24417.23|24417.23|0
1620824960000|2021-05-12 13:09:20|24434.29|24434.29|24434.29|24434.29|24434.29|24434.29|24434.29|24434.29|0
1620824970000|2021-05-12 13:09:30|24408.7|24408.7|24417.23|24417.23|24417.23|24417.23|24408.7|24408.7|0
1620824990000|2021-05-12 13:09:50|24419|24419|24423.27|24423.27|24423.27|24423.27|24419|24419|0
1620825000000|2021-05-12 13:10:00|24431.8|24431.8|24431.8|24431.8|24431.8|24431.8|24431.8|24431.8|0
1620825010000|2021-05-12 13:10:10|24434.46|24434.46|24434.46|24434.46|24434.46|24434.46|24434.46|24434.46|0
1620825030000|2021-05-12 13:10:30|24438.01|24438.01|24441.8|24441.8|24441.8|24441.8|24438.01|24438.01|0
1620825050000|2021-05-12 13:10:50|24439.14|24439.14|24438.26|24438.26|24439.14|24439.14|24438.26|24438.26|0
1620825080000|2021-05-12 13:11:20|24436.95|24436.95|24430.34|24430.34|24436.95|24436.95|24430.34|24430.34|0
1620825090000|2021-05-12 13:11:30|24421.81|24421.81|24407.62|24407.62|24421.81|24421.81|24407.62|24407.62|0
1620825120000|2021-05-12 13:12:00|24409.07|24409.07|24379.93|24379.93|24409.96|24409.96|24379.93|24379.93|0
1620825130000|2021-05-12 13:12:10|24375.66|24375.66|24379.93|24379.93|24384.19|24384.19|24371.4|24371.4|0
1620825140000|2021-05-12 13:12:20|24377.27|24377.27|24374.99|24374.99|24377.27|24377.27|24374.99|24374.99|0
1620825150000|2021-05-12 13:12:30|24383.52|24383.52|24374.99|24374.99|24387.79|24387.79|24374.99|24374.99|0
1620825170000|2021-05-12 13:12:50|24362.19|24362.19|24357.93|24357.93|24362.19|24362.19|24357.93|24357.93|0
1620825200000|2021-05-12 13:13:20|24358.82|24358.82|24358.82|24358.82|24358.82|24358.82|24358.82|24358.82|0
1620825220000|2021-05-12 13:13:40|24350.28|24350.28|24350.28|24350.28|24350.28|24350.28|24350.28|24350.28|0
1620825260000|2021-05-12 13:14:20|24363.08|24363.08|24363.08|24363.08|24363.08|24363.08|24363.08|24363.08|0
1620825270000|2021-05-12 13:14:30|24343.78|24343.78|24340.81|24340.81|24343.78|24343.78|24339.51|24339.51|0
1620825280000|2021-05-12 13:14:40|24343.42|24343.42|24343.42|24343.42|24343.42|24343.42|24343.42|24343.42|0
1620825290000|2021-05-12 13:14:50|24339.15|24339.15|24339.15|24339.15|24339.15|24339.15|24339.15|24339.15|0
1620825300000|2021-05-12 13:15:00|24330.62|24330.62|24343.42|24343.42|24343.42|24343.42|24330.62|24330.62|0
1620825310000|2021-05-12 13:15:10|24341.14|24341.14|24340.38|24340.38|24341.14|24341.14|24340.38|24340.38|0
1620825350000|2021-05-12 13:15:50|24331.85|24331.85|24331.85|24331.85|24331.85|24331.85|24331.85|24331.85|0
1620825360000|2021-05-12 13:16:00|24331.09|24331.09|24331.09|24331.09|24331.09|24331.09|24331.09|24331.09|0
1620825370000|2021-05-12 13:16:10|24332.87|24332.87|24323.78|24323.78|24332.87|24332.87|24323.78|24323.78|0
1620825380000|2021-05-12 13:16:20|24324.67|24324.67|24324.67|24324.67|24324.67|24324.67|24324.67|24324.67|0
1620825390000|2021-05-12 13:16:30|24323.36|24323.36|24320.7|24320.7|24323.36|24323.36|24320.7|24320.7|0
1620825410000|2021-05-12 13:16:50|24313.77|24313.77|24309.4|24309.4|24313.77|24313.77|24309.4|24309.4|0
1620825420000|2021-05-12 13:17:00|24310.29|24310.29|24314.56|24314.56|24314.56|24314.56|24310.29|24310.29|0
1620825430000|2021-05-12 13:17:10|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|0
1620825450000|2021-05-12 13:17:30|24322.54|24322.54|24331.08|24331.08|24331.08|24331.08|24322.54|24322.54|0
1620825460000|2021-05-12 13:17:40|24322.54|24322.54|24322.54|24322.54|24322.54|24322.54|24322.54|24322.54|0
1620825470000|2021-05-12 13:17:50|24318.28|24318.28|24313.12|24313.12|24318.28|24318.28|24313.12|24313.12|0
1620825480000|2021-05-12 13:18:00|24304.59|24304.59|24286.12|24286.12|24304.59|24304.59|24286.12|24286.12|0
1620825500000|2021-05-12 13:18:20|24283.84|24283.84|24283.84|24283.84|24283.84|24283.84|24283.84|24283.84|0
1620825510000|2021-05-12 13:18:30|24275.31|24275.31|24266.67|24266.67|24275.31|24275.31|24266.67|24266.67|0
1620825530000|2021-05-12 13:18:50|24275.21|24275.21|24266.67|24266.67|24275.21|24275.21|24266.67|24266.67|0
1620825560000|2021-05-12 13:19:20|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|0
1620825570000|2021-05-12 13:19:30|24258.19|24258.19|24243.19|24243.19|24258.19|24258.19|24243.19|24243.19|0
1620825590000|2021-05-12 13:19:50|24242.31|24242.31|24249.23|24249.23|24249.23|24249.23|24242.31|24242.31|0
1620825610000|2021-05-12 13:20:10|24249.99|24249.99|24251.51|24251.51|24251.51|24251.51|24249.99|24249.99|0
1620825620000|2021-05-12 13:20:20|24247.24|24247.24|24251.51|24251.51|24251.51|24251.51|24242.98|24242.98|0
1620825630000|2021-05-12 13:20:30|24255.78|24255.78|24255.02|24255.02|24255.78|24255.78|24255.02|24255.02|0
1620825640000|2021-05-12 13:20:40|24250.58|24250.58|24250.58|24250.58|24250.58|24250.58|24250.58|24250.58|0
1620825650000|2021-05-12 13:20:50|24250.52|24250.52|24248.24|24248.24|24250.52|24250.52|24248.24|24248.24|0
1620825660000|2021-05-12 13:21:00|24255.34|24255.34|24258.26|24258.26|24258.26|24258.26|24255.34|24255.34|0
1620825670000|2021-05-12 13:21:10|24259.71|24259.71|24259.71|24259.71|24259.71|24259.71|24259.71|24259.71|0
1620825680000|2021-05-12 13:21:20|24255.45|24255.45|24255.45|24255.45|24255.45|24255.45|24255.45|24255.45|0
1620825690000|2021-05-12 13:21:30|24256.75|24256.75|24256.75|24256.75|24256.75|24256.75|24256.75|24256.75|0
1620825700000|2021-05-12 13:21:40|24250.54|24250.54|24250.54|24250.54|24250.54|24250.54|24250.54|24250.54|0
1620825720000|2021-05-12 13:22:00|24246.27|24246.27|24246.27|24246.27|24246.27|24246.27|24246.27|24246.27|0
1620825750000|2021-05-12 13:22:30|24246.99|24246.99|24246.99|24246.99|24246.99|24246.99|24246.99|24246.99|0
1620825770000|2021-05-12 13:22:50|24251.25|24251.25|24251.25|24251.25|24251.25|24251.25|24251.25|24251.25|0
1620825800000|2021-05-12 13:23:20|24248.98|24248.98|24248.98|24248.98|24248.98|24248.98|24248.98|24248.98|0
1620825820000|2021-05-12 13:23:40|24248.09|24248.09|24248.09|24248.09|24248.09|24248.09|24248.09|24248.09|0
1620825830000|2021-05-12 13:23:50|24239.56|24239.56|24239.56|24239.56|24239.56|24239.56|24239.56|24239.56|0
1620825850000|2021-05-12 13:24:10|24226.59|24226.59|24226.59|24226.59|24226.59|24226.59|24226.59|24226.59|0
1620825860000|2021-05-12 13:24:20|24221.39|24221.39|24221.39|24221.39|24221.39|24221.39|24221.39|24221.39|0
1620825870000|2021-05-12 13:24:30|24225.65|24225.65|24225.65|24225.65|24225.65|24225.65|24225.65|24225.65|0
1620825900000|2021-05-12 13:25:00|24208.59|24208.59|24195.79|24195.79|24208.59|24208.59|24195.79|24195.79|0
1620825920000|2021-05-12 13:25:20|24191.24|24191.24|24191.24|24191.24|24191.24|24191.24|24191.24|24191.24|0
1620825940000|2021-05-12 13:25:40|24190.35|24190.35|24184.79|24184.79|24190.35|24190.35|24184.79|24184.79|0
1620825960000|2021-05-12 13:26:00|24189.05|24189.05|24186.45|24186.45|24189.05|24189.05|24186.45|24186.45|0
1620825970000|2021-05-12 13:26:10|24173.65|24173.65|24172.35|24172.35|24176.26|24176.26|24172.35|24172.35|0
1620825980000|2021-05-12 13:26:20|24171.05|24171.05|24165.32|24165.32|24171.05|24171.05|24162.65|24162.65|0
1620826000000|2021-05-12 13:26:40|24186.64|24186.64|24188.64|24188.64|24189.39|24189.39|24185.13|24185.13|0
1620826010000|2021-05-12 13:26:50|24184.37|24184.37|24184.37|24184.37|24184.37|24184.37|24184.37|24184.37|0
1620826020000|2021-05-12 13:27:00|24186.64|24186.64|24186.64|24186.64|24186.64|24186.64|24186.64|24186.64|0
1620826080000|2021-05-12 13:28:00|24182.38|24182.38|24182.38|24182.38|24182.38|24182.38|24182.38|24182.38|0
1620826110000|2021-05-12 13:28:30|24179.72|24179.72|24177.94|24177.94|24179.72|24179.72|24177.94|24177.94|0
1620826120000|2021-05-12 13:28:40|24175.28|24175.28|24170.08|24170.08|24175.28|24175.28|24170.08|24170.08|0
1620826130000|2021-05-12 13:28:50|24167.42|24167.42|24144.84|24144.84|24167.42|24167.42|24144.84|24144.84|0
1620826140000|2021-05-12 13:29:00|24146.14|24146.14|24146.14|24146.14|24146.14|24146.14|24146.14|24146.14|0
1620826160000|2021-05-12 13:29:20|24150.04|24150.04|24148.74|24148.74|24150.04|24150.04|24148.74|24148.74|0
1620826180000|2021-05-12 13:29:40|24153.01|24153.01|24153.01|24153.01|24153.01|24153.01|24153.01|24153.01|0
1620826190000|2021-05-12 13:29:50|24151.55|24151.55|24164.48|24164.48|24165.23|24165.23|24151.55|24151.55|0
1620826200000|2021-05-12 13:30:00|24165.78|24165.78|24164.48|24164.48|24165.78|24165.78|24164.48|24164.48|0
1620826220000|2021-05-12 13:30:20|24160.21|24160.21|24164.48|24164.48|24164.48|24164.48|24160.21|24160.21|0
1620826230000|2021-05-12 13:30:30|24160.51|24160.51|24147.72|24147.72|24160.51|24160.51|24147.72|24147.72|0
1620826240000|2021-05-12 13:30:40|24151.98|24151.98|24151.22|24151.22|24151.98|24151.98|24151.22|24151.22|0
1620826250000|2021-05-12 13:30:50|24153.82|24153.82|24155.12|24155.12|24155.12|24155.12|24153.82|24153.82|0
1620826270000|2021-05-12 13:31:10|24159.39|24159.39|24168.89|24168.89|24168.89|24168.89|24159.39|24159.39|0
1620826280000|2021-05-12 13:31:20|24175.99|24175.99|24177.29|24177.29|24177.29|24177.29|24175.99|24175.99|0
1620826290000|2021-05-12 13:31:30|24178.81|24178.81|24180.58|24180.58|24183.08|24183.08|24178.81|24178.81|0
1620826300000|2021-05-12 13:31:40|24177.92|24177.92|24177.92|24177.92|24177.92|24177.92|24177.92|24177.92|0
1620826320000|2021-05-12 13:32:00|24182.19|24182.19|24177.03|24177.03|24182.19|24182.19|24177.03|24177.03|0
1620826340000|2021-05-12 13:32:20|24176.28|24176.28|24163.08|24163.08|24176.28|24176.28|24158.45|24158.45|0
1620826380000|2021-05-12 13:33:00|24171.62|24171.62|24181.66|24181.66|24181.66|24181.66|24171.62|24171.62|0
1620826390000|2021-05-12 13:33:10|24180.78|24180.78|24196.52|24196.52|24196.52|24196.52|24180.78|24180.78|0
1620826400000|2021-05-12 13:33:20|24197.82|24197.82|24200.09|24200.09|24200.09|24200.09|24197.82|24197.82|0
1620826410000|2021-05-12 13:33:30|24197.43|24197.43|24197.43|24197.43|24197.43|24197.43|24197.43|24197.43|0
1620826420000|2021-05-12 13:33:40|24196.67|24196.67|24197.97|24197.97|24197.97|24197.97|24196.67|24196.67|0
1620826460000|2021-05-12 13:34:20|24193.71|24193.71|24180.91|24180.91|24193.71|24193.71|24180.91|24180.91|0
1620826470000|2021-05-12 13:34:30|24185.18|24185.18|24186.48|24186.48|24186.48|24186.48|24185.18|24185.18|0
1620826480000|2021-05-12 13:34:40|24189.9|24189.9|24189.01|24189.01|24189.9|24189.9|24189.01|24189.01|0
1620826520000|2021-05-12 13:35:20|24189.77|24189.77|24191.07|24191.07|24191.07|24191.07|24189.77|24189.77|0
1620826530000|2021-05-12 13:35:30|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|0
1620826560000|2021-05-12 13:36:00|24195.34|24195.34|24195.34|24195.34|24195.34|24195.34|24195.34|24195.34|0
1620826570000|2021-05-12 13:36:10|24181.19|24181.19|24181.19|24181.19|24181.19|24181.19|24181.19|24181.19|0
1620826580000|2021-05-12 13:36:20|24185.45|24185.45|24184.56|24184.56|24185.45|24185.45|24184.56|24184.56|0
1620826600000|2021-05-12 13:36:40|24183.81|24183.81|24183.81|24183.81|24183.81|24183.81|24183.81|24183.81|0
1620826610000|2021-05-12 13:36:50|24188.07|24188.07|24188.07|24188.07|24188.07|24188.07|24188.07|24188.07|0
1620826620000|2021-05-12 13:37:00|24192.34|24192.34|24193.23|24193.23|24193.23|24193.23|24192.34|24192.34|0
1620826630000|2021-05-12 13:37:10|24198.55|24198.55|24197.66|24197.66|24198.55|24198.55|24197.66|24197.66|0
1620826640000|2021-05-12 13:37:20|24201.93|24201.93|24201.93|24201.93|24201.93|24201.93|24201.93|24201.93|0
1620826650000|2021-05-12 13:37:30|24203.23|24203.23|24204.53|24204.53|24204.53|24204.53|24203.23|24203.23|0
1620826660000|2021-05-12 13:37:40|24208.8|24208.8|24208.8|24208.8|24208.8|24208.8|24208.8|24208.8|0
1620826680000|2021-05-12 13:38:00|24213.06|24213.06|24213.06|24213.06|24213.06|24213.06|24213.06|24213.06|0
1620826690000|2021-05-12 13:38:10|24204.36|24204.36|24208.62|24208.62|24208.62|24208.62|24204.36|24204.36|0
1620826710000|2021-05-12 13:38:30|24204.36|24204.36|24209.93|24209.93|24209.93|24209.93|24204.36|24204.36|0
1620826730000|2021-05-12 13:38:50|24208.47|24208.47|24207.12|24207.12|24211.38|24211.38|24207.12|24207.12|0
1620826740000|2021-05-12 13:39:00|24206.36|24206.36|24202.24|24202.24|24206.36|24206.36|24202.24|24202.24|0
1620826750000|2021-05-12 13:39:10|24200.46|24200.46|24200.46|24200.46|24200.46|24200.46|24200.46|24200.46|0
1620826760000|2021-05-12 13:39:20|24191.93|24191.93|24196.2|24196.2|24196.2|24196.2|24191.93|24191.93|0
1620826780000|2021-05-12 13:39:40|24194.42|24194.42|24197.09|24197.09|24198.86|24198.86|24194.42|24194.42|0
1620826810000|2021-05-12 13:40:10|24195.31|24195.31|24188.19|24188.19|24195.31|24195.31|24188.19|24188.19|0
1620826820000|2021-05-12 13:40:20|24183.92|24183.92|24183.92|24183.92|24183.92|24183.92|24183.92|24183.92|0
1620826840000|2021-05-12 13:40:40|24180.37|24180.37|24180.37|24180.37|24180.37|24180.37|24180.37|24180.37|0
1620826910000|2021-05-12 13:41:50|24179.07|24179.07|24179.07|24179.07|24179.07|24179.07|24179.07|24179.07|0
1620826920000|2021-05-12 13:42:00|24183.34|24183.34|24182.58|24182.58|24183.34|24183.34|24182.58|24182.58|0
1620826930000|2021-05-12 13:42:10|24186.84|24186.84|24200.6|24200.6|24200.6|24200.6|24186.84|24186.84|0
1620826940000|2021-05-12 13:42:20|24202.12|24202.12|24216.52|24216.52|24216.52|24216.52|24202.12|24202.12|0
1620826950000|2021-05-12 13:42:30|24220.79|24220.79|24220.79|24220.79|24220.79|24220.79|24220.79|24220.79|0
1620826960000|2021-05-12 13:42:40|24222.09|24222.09|24222.09|24222.09|24222.09|24222.09|24222.09|24222.09|0
1620826970000|2021-05-12 13:42:50|24217.82|24217.82|24217.82|24217.82|24217.82|24217.82|24217.82|24217.82|0
1620826980000|2021-05-12 13:43:00|24218.71|24218.71|24220.48|24220.48|24220.48|24220.48|24218.71|24218.71|0
1620826990000|2021-05-12 13:43:10|24223.08|24223.08|24243.7|24243.7|24243.7|24243.7|24223.08|24223.08|0
1620827000000|2021-05-12 13:43:20|24239.43|24239.43|24239.43|24239.43|24239.43|24239.43|24239.43|24239.43|0
1620827030000|2021-05-12 13:43:50|24252.23|24252.23|24252.23|24252.23|24252.23|24252.23|24252.23|24252.23|0
1620827040000|2021-05-12 13:44:00|24254.5|24254.5|24255.26|24255.26|24255.26|24255.26|24254.5|24254.5|0
1620827060000|2021-05-12 13:44:20|24254.38|24254.38|24254.38|24254.38|24254.38|24254.38|24254.38|24254.38|0
1620827070000|2021-05-12 13:44:30|24245.84|24245.84|24251.41|24251.41|24254.38|24254.38|24245.84|24245.84|0
1620827080000|2021-05-12 13:44:40|24247.14|24247.14|24251.41|24251.41|24251.41|24251.41|24247.14|24247.14|0
1620827090000|2021-05-12 13:44:50|24250.52|24250.52|24252.3|24252.3|24252.3|24252.3|24250.52|24250.52|0
1620827110000|2021-05-12 13:45:10|24253.6|24253.6|24253.25|24253.25|24253.6|24253.6|24251.95|24251.95|0
1620827130000|2021-05-12 13:45:30|24248.99|24248.99|24248.99|24248.99|24248.99|24248.99|24244.72|24244.72|0
1620827140000|2021-05-12 13:45:40|24250.29|24250.29|24250.29|24250.29|24250.29|24250.29|24250.29|24250.29|0
1620827180000|2021-05-12 13:46:20|24252.28|24252.28|24252.28|24252.28|24252.28|24252.28|24252.28|24252.28|0
1620827200000|2021-05-12 13:46:40|24254.94|24254.94|24254.94|24254.94|24254.94|24254.94|24254.94|24254.94|0
1620827220000|2021-05-12 13:47:00|24267.74|24267.74|24281.84|24281.84|24281.84|24281.84|24267.74|24267.74|0
1620827230000|2021-05-12 13:47:10|24273.31|24273.31|24273.31|24273.31|24273.31|24273.31|24273.31|24273.31|0
1620827250000|2021-05-12 13:47:30|24272.55|24272.55|24272.55|24272.55|24272.55|24272.55|24272.55|24272.55|0
1620827270000|2021-05-12 13:47:50|24271.25|24271.25|24274.92|24274.92|24274.92|24274.92|24269.6|24269.6|0
1620827290000|2021-05-12 13:48:10|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|0
1620827330000|2021-05-12 13:48:50|24273.15|24273.15|24271.85|24271.85|24273.15|24273.15|24271.85|24271.85|0
1620827350000|2021-05-12 13:49:10|24270.55|24270.55|24270.55|24270.55|24270.55|24270.55|24270.55|24270.55|0
1620827360000|2021-05-12 13:49:20|24268.27|24268.27|24257.97|24257.97|24268.27|24268.27|24257.97|24257.97|0
1620827370000|2021-05-12 13:49:30|24256.67|24256.67|24257.42|24257.42|24257.42|24257.42|24255.91|24255.91|0
1620827390000|2021-05-12 13:49:50|24263.63|24263.63|24263.63|24263.63|24263.63|24263.63|24263.63|24263.63|0
1620827400000|2021-05-12 13:50:00|24259.37|24259.37|24255.82|24255.82|24259.37|24259.37|24255.82|24255.82|0
1620827410000|2021-05-12 13:50:10|24251.55|24251.55|24260.09|24260.09|24260.09|24260.09|24251.55|24251.55|0
1620827420000|2021-05-12 13:50:20|24264.35|24264.35|24281.41|24281.41|24281.41|24281.41|24264.35|24264.35|0
1620827430000|2021-05-12 13:50:30|24283.19|24283.19|24265.54|24265.54|24283.19|24283.19|24265.54|24265.54|0
1620827450000|2021-05-12 13:50:50|24264.78|24264.78|24264.78|24264.78|24264.78|24264.78|24264.78|24264.78|0
1620827470000|2021-05-12 13:51:10|24263.01|24263.01|24260.41|24260.41|24263.01|24263.01|24260.41|24260.41|0
1620827520000|2021-05-12 13:52:00|24263.07|24263.07|24263.07|24263.07|24263.07|24263.07|24263.07|24263.07|0
1620827570000|2021-05-12 13:52:50|24261.77|24261.77|24261.77|24261.77|24261.77|24261.77|24261.77|24261.77|0
1620827580000|2021-05-12 13:53:00|24257.5|24257.5|24257.5|24257.5|24257.5|24257.5|24255.99|24255.99|0
1620827600000|2021-05-12 13:53:20|24255.73|24255.73|24255.73|24255.73|24255.73|24255.73|24255.73|24255.73|0
1620827620000|2021-05-12 13:53:40|24259.99|24259.99|24266.71|24266.71|24267.59|24267.59|24259.99|24259.99|0
1620827640000|2021-05-12 13:54:00|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|24265.19|0
1620827650000|2021-05-12 13:54:10|24262.91|24262.91|24262.91|24262.91|24262.91|24262.91|24262.91|24262.91|0
1620827670000|2021-05-12 13:54:30|24259.36|24259.36|24259.36|24259.36|24259.36|24259.36|24259.36|24259.36|0
1620827680000|2021-05-12 13:54:40|24262.03|24262.03|24262.91|24262.91|24262.91|24262.91|24262.03|24262.03|0
1620827710000|2021-05-12 13:55:10|24267.18|24267.18|24275.71|24275.71|24275.71|24275.71|24267.18|24267.18|0
1620827720000|2021-05-12 13:55:20|24279.98|24279.98|24279.98|24279.98|24279.98|24279.98|24279.98|24279.98|0
1620827730000|2021-05-12 13:55:30|24278.68|24278.68|24257.89|24257.89|24278.68|24278.68|24257.89|24257.89|0
1620827740000|2021-05-12 13:55:40|24262.16|24262.16|24262.16|24262.16|24262.16|24262.16|24262.16|24262.16|0
1620827770000|2021-05-12 13:56:10|24263.68|24263.68|24263.68|24263.68|24263.68|24263.68|24263.68|24263.68|0
1620827780000|2021-05-12 13:56:20|24264.98|24264.98|24264.98|24264.98|24264.98|24264.98|24264.98|24264.98|0
1620827790000|2021-05-12 13:56:30|24265.73|24265.73|24265.73|24265.73|24265.73|24265.73|24265.73|24265.73|0
1620827800000|2021-05-12 13:56:40|24267.04|24267.04|24268.55|24268.55|24268.55|24268.55|24267.04|24267.04|0
1620827810000|2021-05-12 13:56:50|24264.29|24264.29|24263.4|24263.4|24264.29|24264.29|24263.4|24263.4|0
1620827820000|2021-05-12 13:57:00|24254.87|24254.87|24254.87|24254.87|24254.87|24254.87|24254.87|24254.87|0
1620827830000|2021-05-12 13:57:10|24255.76|24255.76|24255.76|24255.76|24255.76|24255.76|24255.76|24255.76|0
1620827840000|2021-05-12 13:57:20|24257.53|24257.53|24258.92|24258.92|24259.81|24259.81|24257.53|24257.53|0
1620827860000|2021-05-12 13:57:40|24261.52|24261.52|24261.52|24261.52|24261.52|24261.52|24261.52|24261.52|0
1620827870000|2021-05-12 13:57:50|24260.76|24260.76|24265.79|24265.79|24265.79|24265.79|24260.76|24260.76|0
1620827880000|2021-05-12 13:58:00|24263.18|24263.18|24271.03|24271.03|24271.03|24271.03|24263.18|24263.18|0
1620827890000|2021-05-12 13:58:10|24270.14|24270.14|24270.14|24270.14|24270.14|24270.14|24270.14|24270.14|0
1620827900000|2021-05-12 13:58:20|24271.91|24271.91|24271.03|24271.03|24271.91|24271.91|24271.03|24271.03|0
1620827920000|2021-05-12 13:58:40|24272.8|24272.8|24275.08|24275.08|24275.08|24275.08|24272.8|24272.8|0
1620827930000|2021-05-12 13:58:50|24276.85|24276.85|24272.58|24272.58|24276.85|24276.85|24272.58|24272.58|0
1620827940000|2021-05-12 13:59:00|24273.34|24273.34|24270.31|24270.31|24273.34|24273.34|24270.31|24270.31|0
1620827950000|2021-05-12 13:59:10|24272.58|24272.58|24272.58|24272.58|24272.58|24272.58|24272.58|24272.58|0
1620827970000|2021-05-12 13:59:30|24273.34|24273.34|24273.34|24273.34|24273.34|24273.34|24273.34|24273.34|0
1620827990000|2021-05-12 13:59:50|24275.12|24275.12|24275.12|24275.12|24275.12|24275.12|24275.12|24275.12|0
1620828000000|2021-05-12 14:00:00|24274.36|24274.36|24272.58|24272.58|24274.36|24274.36|24272.58|24272.58|0
1620828010000|2021-05-12 14:00:10|24271.83|24271.83|24263.38|24263.38|24271.83|24271.83|24263.38|24263.38|0
1620828030000|2021-05-12 14:00:30|24254.85|24254.85|24253.96|24253.96|24254.85|24254.85|24253.96|24253.96|0
1620828070000|2021-05-12 14:01:10|24252.45|24252.45|24252.45|24252.45|24252.45|24252.45|24252.45|24252.45|0
1620828080000|2021-05-12 14:01:20|24248.18|24248.18|24243.91|24243.91|24248.18|24248.18|24243.91|24243.91|0
1620828090000|2021-05-12 14:01:30|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|0
1620828110000|2021-05-12 14:01:50|24240.77|24240.77|24229.24|24229.24|24243.68|24243.68|24224.97|24224.97|0
1620828120000|2021-05-12 14:02:00|24228.35|24228.35|24223.03|24223.03|24228.35|24228.35|24223.03|24223.03|0
1620828140000|2021-05-12 14:02:20|24215.21|24215.21|24215.21|24215.21|24215.21|24215.21|24215.21|24215.21|0
1620828170000|2021-05-12 14:02:50|24219.48|24219.48|24219.48|24219.48|24219.48|24219.48|24219.48|24219.48|0
1620828180000|2021-05-12 14:03:00|24221.76|24221.76|24221.76|24221.76|24221.76|24221.76|24221.76|24221.76|0
1620828190000|2021-05-12 14:03:10|24217.32|24217.32|24227.15|24227.15|24227.15|24227.15|24217.32|24217.32|0
1620828200000|2021-05-12 14:03:20|24227.91|24227.91|24227.91|24227.91|24227.91|24227.91|24227.91|24227.91|0
1620828210000|2021-05-12 14:03:30|24229.43|24229.43|24227.44|24227.44|24229.43|24229.43|24225.16|24225.16|0
1620828220000|2021-05-12 14:03:40|24228.2|24228.2|24228.2|24228.2|24228.2|24228.2|24228.2|24228.2|0
1620828230000|2021-05-12 14:03:50|24232.46|24232.46|24239.04|24239.04|24239.04|24239.04|24232.46|24232.46|0
1620828250000|2021-05-12 14:04:10|24242.08|24242.08|24242.08|24242.08|24242.08|24242.08|24242.08|24242.08|0
1620828260000|2021-05-12 14:04:20|24254.88|24254.88|24254.88|24254.88|24254.88|24254.88|24254.88|24254.88|0
1620828270000|2021-05-12 14:04:30|24253.1|24253.1|24258.25|24258.25|24258.25|24258.25|24253.1|24253.1|0
1620828280000|2021-05-12 14:04:40|24259.77|24259.77|24259.77|24259.77|24259.77|24259.77|24259.77|24259.77|0
1620828290000|2021-05-12 14:04:50|24261.29|24261.29|24267.07|24267.07|24267.07|24267.07|24261.29|24261.29|0
1620828300000|2021-05-12 14:05:00|24275.6|24275.6|24275.6|24275.6|24275.6|24275.6|24275.6|24275.6|0
1620828320000|2021-05-12 14:05:20|24276.36|24276.36|24285.78|24285.78|24285.78|24285.78|24276.36|24276.36|0
1620828330000|2021-05-12 14:05:30|24280.46|24280.46|24296.74|24296.74|24296.74|24296.74|24280.46|24280.46|0
1620828340000|2021-05-12 14:05:40|24299.78|24299.78|24291.59|24291.59|24301.01|24301.01|24291.59|24291.59|0
1620828350000|2021-05-12 14:05:50|24290.07|24290.07|24283.86|24283.86|24290.07|24290.07|24279.6|24279.6|0
1620828370000|2021-05-12 14:06:10|24279.6|24279.6|24283.15|24283.15|24283.15|24283.15|24279.6|24279.6|0
1620828380000|2021-05-12 14:06:20|24278.88|24278.88|24280.48|24280.48|24283.15|24283.15|24274.61|24274.61|0
1620828430000|2021-05-12 14:07:10|24289.02|24289.02|24287.35|24287.35|24289.02|24289.02|24284.75|24284.75|0
1620828450000|2021-05-12 14:07:30|24285.58|24285.58|24285.58|24285.58|24285.58|24285.58|24285.58|24285.58|0
1620828470000|2021-05-12 14:07:50|24282.92|24282.92|24282.92|24282.92|24282.92|24282.92|24282.92|24282.92|0
1620828490000|2021-05-12 14:08:10|24278.65|24278.65|24282.92|24282.92|24282.92|24282.92|24278.65|24278.65|0
1620828500000|2021-05-12 14:08:20|24291.45|24291.45|24284.41|24284.41|24291.45|24291.45|24284.41|24284.41|0
1620828510000|2021-05-12 14:08:30|24271.61|24271.61|24274.58|24274.58|24280.14|24280.14|24267.35|24267.35|0
1620828520000|2021-05-12 14:08:40|24283.11|24283.11|24278.84|24278.84|24283.11|24283.11|24278.84|24278.84|0
1620828530000|2021-05-12 14:08:50|24274.58|24274.58|24274.58|24274.58|24274.58|24274.58|24274.58|24274.58|0
1620828550000|2021-05-12 14:09:10|24270.31|24270.31|24274.58|24274.58|24274.58|24274.58|24270.31|24270.31|0
1620828560000|2021-05-12 14:09:20|24270.31|24270.31|24270.31|24270.31|24270.31|24270.31|24270.31|24270.31|0
1620828570000|2021-05-12 14:09:30|24274.58|24274.58|24274.58|24274.58|24274.58|24274.58|24274.58|24274.58|0
1620828580000|2021-05-12 14:09:40|24270.31|24270.31|24274.58|24274.58|24274.58|24274.58|24266.04|24266.04|0
1620828610000|2021-05-12 14:10:10|24270.31|24270.31|24267.48|24267.48|24271.03|24271.03|24267.48|24267.48|0
1620828620000|2021-05-12 14:10:20|24266.59|24266.59|24255.78|24255.78|24266.59|24266.59|24255.78|24255.78|0
1620828630000|2021-05-12 14:10:30|24254.9|24254.9|24259.16|24259.16|24259.16|24259.16|24254.9|24254.9|0
1620828660000|2021-05-12 14:11:00|24246.36|24246.36|24237.83|24237.83|24246.36|24246.36|24237.83|24237.83|0
1620828670000|2021-05-12 14:11:10|24236.32|24236.32|24231.65|24231.65|24236.32|24236.32|24231.65|24231.65|0
1620828680000|2021-05-12 14:11:20|24230.35|24230.35|24229.6|24229.6|24230.35|24230.35|24229.6|24229.6|0
1620828690000|2021-05-12 14:11:30|24231.05|24231.05|24228.14|24228.14|24231.05|24231.05|24228.14|24228.14|0
1620828700000|2021-05-12 14:11:40|24223.87|24223.87|24219.61|24219.61|24223.87|24223.87|24219.61|24219.61|0
1620828710000|2021-05-12 14:11:50|24215.81|24215.81|24215.81|24215.81|24215.81|24215.81|24215.81|24215.81|0
1620828730000|2021-05-12 14:12:10|24212.27|24212.27|24215.3|24215.3|24215.3|24215.3|24212.27|24212.27|0
1620828740000|2021-05-12 14:12:20|24217.96|24217.96|24222.4|24222.4|24222.4|24222.4|24217.96|24217.96|0
1620828750000|2021-05-12 14:12:30|24226.66|24226.66|24230.93|24230.93|24230.93|24230.93|24226.66|24226.66|0
1620828760000|2021-05-12 14:12:40|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|0
1620828780000|2021-05-12 14:13:00|24228.44|24228.44|24232.7|24232.7|24232.7|24232.7|24228.44|24228.44|0
1620828790000|2021-05-12 14:13:10|24236.97|24236.97|24239.25|24239.25|24239.25|24239.25|24236.97|24236.97|0
1620828800000|2021-05-12 14:13:20|24240.76|24240.76|24240.76|24240.76|24240.76|24240.76|24240.76|24240.76|0
1620828810000|2021-05-12 14:13:30|24246.09|24246.09|24248.69|24248.69|24248.69|24248.69|24246.09|24246.09|0
1620828820000|2021-05-12 14:13:40|24249.58|24249.58|24249.58|24249.58|24249.58|24249.58|24248.69|24248.69|0
1620828830000|2021-05-12 14:13:50|24253.84|24253.84|24256.87|24256.87|24256.87|24256.87|24253.84|24253.84|0
1620828840000|2021-05-12 14:14:00|24258.65|24258.65|24257.95|24257.95|24259.41|24259.41|24257.95|24257.95|0
1620828850000|2021-05-12 14:14:10|24259.47|24259.47|24273.57|24273.57|24273.57|24273.57|24259.47|24259.47|0
1620828860000|2021-05-12 14:14:20|24270.53|24270.53|24270.53|24270.53|24270.53|24270.53|24270.53|24270.53|0
1620828870000|2021-05-12 14:14:30|24274.33|24274.33|24274.33|24274.33|24274.33|24274.33|24274.33|24274.33|0
1620828910000|2021-05-12 14:15:10|24278.59|24278.59|24282.86|24282.86|24282.86|24282.86|24278.59|24278.59|0
1620828930000|2021-05-12 14:15:30|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|0
1620828940000|2021-05-12 14:15:40|24274.15|24274.15|24274.15|24274.15|24274.15|24274.15|24274.15|24274.15|0
1620828990000|2021-05-12 14:16:30|24278.42|24278.42|24275.67|24275.67|24278.42|24278.42|24274.15|24274.15|0
1620829000000|2021-05-12 14:16:40|24274.15|24274.15|24274.15|24274.15|24274.15|24274.15|24274.15|24274.15|0
1620829010000|2021-05-12 14:16:50|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|0
1620829020000|2021-05-12 14:17:00|24274.15|24274.15|24282.69|24282.69|24282.69|24282.69|24274.15|24274.15|0
1620829030000|2021-05-12 14:17:10|24285.29|24285.29|24285.29|24285.29|24285.29|24285.29|24285.29|24285.29|0
1620829040000|2021-05-12 14:17:20|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|0
1620829050000|2021-05-12 14:17:30|24290.73|24290.73|24290.73|24290.73|24290.73|24290.73|24290.73|24290.73|0
1620829060000|2021-05-12 14:17:40|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|0
1620829090000|2021-05-12 14:18:10|24294.66|24294.66|24294.66|24294.66|24294.66|24294.66|24294.66|24294.66|0
1620829100000|2021-05-12 14:18:20|24298.93|24298.93|24301.53|24301.53|24301.53|24301.53|24298.93|24298.93|0
1620829110000|2021-05-12 14:18:30|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|24301.53|24301.53|0
1620829120000|2021-05-12 14:18:40|24304.91|24304.91|24304.91|24304.91|24304.91|24304.91|24304.91|24304.91|0
1620829130000|2021-05-12 14:18:50|24307.18|24307.18|24304.91|24304.91|24307.18|24307.18|24304.91|24304.91|0
1620829150000|2021-05-12 14:19:10|24300.64|24300.64|24300.64|24300.64|24300.64|24300.64|24300.64|24300.64|0
1620829160000|2021-05-12 14:19:20|24304.91|24304.91|24313.44|24313.44|24313.44|24313.44|24304.91|24304.91|0
1620829180000|2021-05-12 14:19:40|24304.91|24304.91|24313.44|24313.44|24313.44|24313.44|24304.91|24304.91|0
1620829200000|2021-05-12 14:20:00|24311.16|24311.16|24311.16|24311.16|24311.16|24311.16|24311.16|24311.16|0
1620829210000|2021-05-12 14:20:10|24315.6|24315.6|24316.49|24316.49|24316.49|24316.49|24312.94|24312.94|0
1620829250000|2021-05-12 14:20:50|24312.22|24312.22|24316.49|24316.49|24316.49|24316.49|24312.22|24312.22|0
1620829260000|2021-05-12 14:21:00|24320.75|24320.75|24320.75|24320.75|24320.75|24320.75|24320.75|24320.75|0
1620829270000|2021-05-12 14:21:10|24312.22|24312.22|24320.75|24320.75|24320.75|24320.75|24312.22|24312.22|0
1620829290000|2021-05-12 14:21:30|24322.05|24322.05|24322.05|24322.05|24322.05|24322.05|24322.05|24322.05|0
1620829320000|2021-05-12 14:22:00|24323.36|24323.36|24323.36|24323.36|24323.36|24323.36|24323.36|24323.36|0
1620829330000|2021-05-12 14:22:10|24331.34|24331.34|24327.42|24327.42|24331.34|24331.34|24327.42|24327.42|0
1620829380000|2021-05-12 14:23:00|24323.15|24323.15|24323.15|24323.15|24323.15|24323.15|24323.15|24323.15|0
1620829400000|2021-05-12 14:23:20|24322.27|24322.27|24322.27|24322.27|24322.27|24322.27|24322.27|24322.27|0
1620829410000|2021-05-12 14:23:30|24324.04|24324.04|24324.04|24324.04|24324.04|24324.04|24324.04|24324.04|0
1620829440000|2021-05-12 14:24:00|24319.77|24319.77|24319.77|24319.77|24319.77|24319.77|24319.77|24319.77|0
1620829450000|2021-05-12 14:24:10|24318.32|24318.32|24318.32|24318.32|24318.32|24318.32|24318.32|24318.32|0
1620829460000|2021-05-12 14:24:20|24315.72|24315.72|24311.28|24311.28|24315.72|24315.72|24311.28|24311.28|0
1620829470000|2021-05-12 14:24:30|24307.01|24307.01|24307.01|24307.01|24307.01|24307.01|24307.01|24307.01|0
1620829510000|2021-05-12 14:25:10|24305.56|24305.56|24305.56|24305.56|24305.56|24305.56|24305.56|24305.56|0
1620829520000|2021-05-12 14:25:20|24307.01|24307.01|24311.28|24311.28|24311.28|24311.28|24307.01|24307.01|0
1620829550000|2021-05-12 14:25:50|24306.73|24306.73|24306.73|24306.73|24306.73|24306.73|24306.73|24306.73|0
1620829570000|2021-05-12 14:26:10|24302.46|24302.46|24300.8|24300.8|24302.46|24302.46|24298.2|24298.2|0
1620829590000|2021-05-12 14:26:30|24311.99|24311.99|24311.99|24311.99|24311.99|24311.99|24311.99|24311.99|0
1620829610000|2021-05-12 14:26:50|24309.33|24309.33|24309.33|24309.33|24309.33|24309.33|24309.33|24309.33|0
1620829620000|2021-05-12 14:27:00|24308.44|24308.44|24308.44|24308.44|24308.44|24308.44|24308.44|24308.44|0
1620829630000|2021-05-12 14:27:10|24307.14|24307.14|24307.14|24307.14|24307.14|24307.14|24307.14|24307.14|0
1620829640000|2021-05-12 14:27:20|24298.61|24298.61|24298.61|24298.61|24298.61|24298.61|24298.61|24298.61|0
1620829670000|2021-05-12 14:27:50|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|0
1620829680000|2021-05-12 14:28:00|24305.71|24305.71|24310.04|24310.04|24310.04|24310.04|24305.71|24305.71|0
1620829690000|2021-05-12 14:28:10|24308.59|24308.59|24308.59|24308.59|24308.59|24308.59|24308.59|24308.59|0
1620829710000|2021-05-12 14:28:30|24306.81|24306.81|24306.81|24306.81|24306.81|24306.81|24306.81|24306.81|0
1620829720000|2021-05-12 14:28:40|24304.15|24304.15|24302.85|24302.85|24304.15|24304.15|24302.85|24302.85|0
1620829730000|2021-05-12 14:28:50|24307.12|24307.12|24302.85|24302.85|24311.38|24311.38|24302.85|24302.85|0
1620829740000|2021-05-12 14:29:00|24299.3|24299.3|24299.3|24299.3|24299.3|24299.3|24299.3|24299.3|0
1620829750000|2021-05-12 14:29:10|24297.53|24297.53|24306.06|24306.06|24306.06|24306.06|24297.53|24297.53|0
1620829760000|2021-05-12 14:29:20|24305.3|24305.3|24305.3|24305.3|24305.3|24305.3|24305.3|24305.3|0
1620829770000|2021-05-12 14:29:30|24304.41|24304.41|24296.66|24296.66|24304.41|24304.41|24296.66|24296.66|0
1620829780000|2021-05-12 14:29:40|24305.19|24305.19|24305.19|24305.19|24305.19|24305.19|24305.19|24305.19|0
1620829790000|2021-05-12 14:29:50|24294|24294|24282.17|24282.17|24294|24294|24277.91|24277.91|0
1620829800000|2021-05-12 14:30:00|24280.87|24280.87|24294.06|24294.06|24294.06|24294.06|24280.87|24280.87|0
1620829820000|2021-05-12 14:30:20|24289.8|24289.8|24289.8|24289.8|24289.8|24289.8|24289.8|24289.8|0
1620829830000|2021-05-12 14:30:30|24288.91|24288.91|24288.91|24288.91|24288.91|24288.91|24288.91|24288.91|0
1620829840000|2021-05-12 14:30:40|24280.38|24280.38|24279.49|24279.49|24280.38|24280.38|24279.49|24279.49|0
1620829860000|2021-05-12 14:31:00|24270.96|24270.96|24270.96|24270.96|24270.96|24270.96|24270.96|24270.96|0
1620829880000|2021-05-12 14:31:20|24269.19|24269.19|24268.3|24268.3|24269.19|24269.19|24268.3|24268.3|0
1620829900000|2021-05-12 14:31:40|24264.03|24264.03|24260.48|24260.48|24264.03|24264.03|24260.48|24260.48|0
1620829910000|2021-05-12 14:31:50|24254.44|24254.44|24252.67|24252.67|24258.71|24258.71|24252.67|24252.67|0
1620829920000|2021-05-12 14:32:00|24249.63|24249.63|24249.63|24249.63|24249.63|24249.63|24249.63|24249.63|0
1620829930000|2021-05-12 14:32:10|24245.73|24245.73|24227.35|24227.35|24245.73|24245.73|24227.35|24227.35|0
1620829940000|2021-05-12 14:32:20|24230.38|24230.38|24228.04|24228.04|24230.38|24230.38|24228.04|24228.04|0
1620829950000|2021-05-12 14:32:30|24223.77|24223.77|24219.51|24219.51|24223.77|24223.77|24219.51|24219.51|0
1620829960000|2021-05-12 14:32:40|24215.24|24215.24|24215.24|24215.24|24216.7|24216.7|24215.24|24215.24|0
1620829970000|2021-05-12 14:32:50|24211.88|24211.88|24213.11|24213.11|24213.11|24213.11|24208.85|24208.85|0
1620829980000|2021-05-12 14:33:00|24209.57|24209.57|24209.57|24209.57|24209.57|24209.57|24209.57|24209.57|0
1620829990000|2021-05-12 14:33:10|24214.12|24214.12|24214.91|24214.91|24214.91|24214.91|24212.66|24212.66|0
1620830000000|2021-05-12 14:33:20|24213.13|24213.13|24214.91|24214.91|24214.91|24214.91|24213.13|24213.13|0
1620830040000|2021-05-12 14:34:00|24210.64|24210.64|24210.64|24210.64|24210.64|24210.64|24210.64|24210.64|0
1620830060000|2021-05-12 14:34:20|24203.71|24203.71|24203.71|24203.71|24203.71|24203.71|24203.71|24203.71|0
1620830080000|2021-05-12 14:34:40|24208.15|24208.15|24212.42|24212.42|24212.42|24212.42|24208.15|24208.15|0
1620830090000|2021-05-12 14:34:50|24216.32|24216.32|24217.62|24217.62|24217.62|24217.62|24216.32|24216.32|0
1620830100000|2021-05-12 14:35:00|24218.51|24218.51|24222.77|24222.77|24222.77|24222.77|24218.51|24218.51|0
1620830110000|2021-05-12 14:35:10|24230.59|24230.59|24234.85|24234.85|24234.85|24234.85|24230.59|24230.59|0
1620830120000|2021-05-12 14:35:20|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|0
1620830130000|2021-05-12 14:35:30|24245.96|24245.96|24251.53|24251.53|24251.53|24251.53|24245.96|24245.96|0
1620830160000|2021-05-12 14:36:00|24254.13|24254.13|24254.13|24254.13|24254.13|24254.13|24254.13|24254.13|0
1620830180000|2021-05-12 14:36:20|24254.89|24254.89|24254.89|24254.89|24254.89|24254.89|24254.89|24254.89|0
1620830190000|2021-05-12 14:36:30|24254.13|24254.13|24254.13|24254.13|24254.13|24254.13|24254.13|24254.13|0
1620830200000|2021-05-12 14:36:40|24252.61|24252.61|24248.3|24248.3|24252.61|24252.61|24247.42|24247.42|0
1620830240000|2021-05-12 14:37:20|24251.85|24251.85|24257.18|24257.18|24257.18|24257.18|24251.85|24251.85|0
1620830250000|2021-05-12 14:37:30|24267.01|24267.01|24269.92|24269.92|24269.92|24269.92|24267.01|24267.01|0
1620830260000|2021-05-12 14:37:40|24271.22|24271.22|24271.22|24271.22|24271.22|24271.22|24271.22|24271.22|0
1620830270000|2021-05-12 14:37:50|24275.49|24275.49|24281.21|24281.21|24281.21|24281.21|24275.49|24275.49|0
1620830280000|2021-05-12 14:38:00|24282.99|24282.99|24282.99|24282.99|24282.99|24282.99|24282.99|24282.99|0
1620830330000|2021-05-12 14:38:50|24280.32|24280.32|24281.21|24281.21|24281.21|24281.21|24280.32|24280.32|0
1620830340000|2021-05-12 14:39:00|24282.67|24282.67|24282.67|24282.67|24282.67|24282.67|24282.67|24282.67|0
1620830360000|2021-05-12 14:39:20|24281.78|24281.78|24280.89|24280.89|24281.78|24281.78|24280.89|24280.89|0
1620830380000|2021-05-12 14:39:40|24282.2|24282.2|24285.99|24285.99|24285.99|24285.99|24282.2|24282.2|0
1620830390000|2021-05-12 14:39:50|24285.1|24285.1|24285.1|24285.1|24285.1|24285.1|24285.1|24285.1|0
1620830400000|2021-05-12 14:40:00|24283.33|24283.33|24283.33|24283.33|24283.33|24283.33|24283.33|24283.33|0
1620830410000|2021-05-12 14:40:10|24279.06|24279.06|24279.06|24279.06|24279.06|24279.06|24279.06|24279.06|0
1620830430000|2021-05-12 14:40:30|24280.83|24280.83|24280.83|24280.83|24280.83|24280.83|24280.83|24280.83|0
1620830440000|2021-05-12 14:40:40|24276.57|24276.57|24272.3|24272.3|24276.57|24276.57|24272.3|24272.3|0
1620830480000|2021-05-12 14:41:20|24269.27|24269.27|24270.03|24270.03|24270.03|24270.03|24269.27|24269.27|0
1620830500000|2021-05-12 14:41:40|24268.73|24268.73|24268.73|24268.73|24268.73|24268.73|24268.73|24268.73|0
1620830520000|2021-05-12 14:42:00|24270.5|24270.5|24269.61|24269.61|24270.5|24270.5|24269.61|24269.61|0
1620830560000|2021-05-12 14:42:40|24268.73|24268.73|24266.06|24266.06|24268.73|24268.73|24266.06|24266.06|0
1620830570000|2021-05-12 14:42:50|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|0
1620830620000|2021-05-12 14:43:40|24260.91|24260.91|24263.57|24263.57|24264.46|24264.46|24260.91|24260.91|0
1620830660000|2021-05-12 14:44:20|24265.09|24265.09|24265.09|24265.09|24265.09|24265.09|24265.09|24265.09|0
1620830670000|2021-05-12 14:44:30|24265.85|24265.85|24250.63|24250.63|24267.49|24267.49|24250.63|24250.63|0
1620830700000|2021-05-12 14:45:00|24249.74|24249.74|24249.74|24249.74|24249.74|24249.74|24249.74|24249.74|0
1620830730000|2021-05-12 14:45:30|24251.04|24251.04|24251.04|24251.04|24251.04|24251.04|24251.04|24251.04|0
1620830780000|2021-05-12 14:46:20|24242.51|24242.51|24242.51|24242.51|24242.51|24242.51|24242.51|24242.51|0
1620830790000|2021-05-12 14:46:30|24241.62|24241.62|24241.62|24241.62|24241.62|24241.62|24241.62|24241.62|0
1620830800000|2021-05-12 14:46:40|24245.89|24245.89|24245.89|24245.89|24245.89|24245.89|24245.89|24245.89|0
1620830810000|2021-05-12 14:46:50|24247.19|24247.19|24247.19|24247.19|24247.19|24247.19|24247.19|24247.19|0
1620830820000|2021-05-12 14:47:00|24247.95|24247.95|24247.95|24247.95|24247.95|24247.95|24247.95|24247.95|0
1620830830000|2021-05-12 14:47:10|24249.72|24249.72|24250.61|24250.61|24250.61|24250.61|24249.72|24249.72|0
1620830860000|2021-05-12 14:47:40|24259.14|24259.14|24259.14|24259.14|24259.14|24259.14|24259.14|24259.14|0
1620830880000|2021-05-12 14:48:00|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|24260.92|0
1620830920000|2021-05-12 14:48:40|24256.65|24256.65|24252.39|24252.39|24256.65|24256.65|24252.39|24252.39|0
1620830930000|2021-05-12 14:48:50|24248.12|24248.12|24242.08|24242.08|24248.12|24248.12|24242.08|24242.08|0
1620830940000|2021-05-12 14:49:00|24242.97|24242.97|24242.97|24242.97|24242.97|24242.97|24242.97|24242.97|0
1620830980000|2021-05-12 14:49:40|24241.19|24241.19|24241.19|24241.19|24241.19|24241.19|24241.19|24241.19|0
1620830990000|2021-05-12 14:49:50|24240.43|24240.43|24240.43|24240.43|24240.43|24240.43|24240.43|24240.43|0
1620831000000|2021-05-12 14:50:00|24226.75|24226.75|24226.75|24226.75|24226.75|24226.75|24226.75|24226.75|0
1620831030000|2021-05-12 14:50:30|24229.41|24229.41|24230.3|24230.3|24230.3|24230.3|24229.41|24229.41|0
1620831040000|2021-05-12 14:50:40|24243.1|24243.1|24245.76|24245.76|24245.76|24245.76|24243.1|24243.1|0
1620831050000|2021-05-12 14:50:50|24241.49|24241.49|24241.49|24241.49|24241.49|24241.49|24241.49|24241.49|0
1620831110000|2021-05-12 14:51:50|24239.72|24239.72|24239.72|24239.72|24239.72|24239.72|24239.72|24239.72|0
1620831120000|2021-05-12 14:52:00|24231.19|24231.19|24231.19|24231.19|24231.19|24231.19|24231.19|24231.19|0
1620831150000|2021-05-12 14:52:30|24225.15|24225.15|24221.05|24221.05|24226.66|24226.66|24221.05|24221.05|0
1620831160000|2021-05-12 14:52:40|24212.35|24212.35|24212.35|24212.35|24212.35|24212.35|24212.35|24212.35|0
1620831170000|2021-05-12 14:52:50|24215.01|24215.01|24211.46|24211.46|24215.01|24215.01|24211.46|24211.46|0
1620831180000|2021-05-12 14:53:00|24212.22|24212.22|24219.32|24219.32|24219.32|24219.32|24212.22|24212.22|0
1620831190000|2021-05-12 14:53:10|24218.43|24218.43|24219.32|24219.32|24219.32|24219.32|24218.43|24218.43|0
1620831200000|2021-05-12 14:53:20|24218.43|24218.43|24218.43|24218.43|24218.43|24218.43|24218.43|24218.43|0
1620831230000|2021-05-12 14:53:50|24219.89|24219.89|24218.43|24218.43|24219.89|24219.89|24218.43|24218.43|0
1620831240000|2021-05-12 14:54:00|24216.98|24216.98|24219.64|24219.64|24219.64|24219.64|24216.98|24216.98|0
1620831260000|2021-05-12 14:54:20|24218.12|24218.12|24223.69|24223.69|24223.69|24223.69|24218.12|24218.12|0
1620831270000|2021-05-12 14:54:30|24219.42|24219.42|24219.42|24219.42|24219.42|24219.42|24219.42|24219.42|0
1620831330000|2021-05-12 14:55:30|24220.31|24220.31|24220.31|24220.31|24220.31|24220.31|24220.31|24220.31|0
1620831350000|2021-05-12 14:55:50|24222.08|24222.08|24222.97|24222.97|24222.97|24222.97|24221.2|24221.2|0
1620831360000|2021-05-12 14:56:00|24221.2|24221.2|24219.9|24219.9|24221.2|24221.2|24219.9|24219.9|0
1620831370000|2021-05-12 14:56:10|24217.23|24217.23|24217.23|24217.23|24217.23|24217.23|24217.23|24217.23|0
1620831400000|2021-05-12 14:56:40|24218.54|24218.54|24218.54|24218.54|24218.54|24218.54|24218.54|24218.54|0
1620831410000|2021-05-12 14:56:50|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|0
1620831450000|2021-05-12 14:57:30|24218.54|24218.54|24218.54|24218.54|24218.54|24218.54|24218.54|24218.54|0
1620831470000|2021-05-12 14:57:50|24217.08|24217.08|24232.63|24232.63|24232.63|24232.63|24217.08|24217.08|0
1620831490000|2021-05-12 14:58:10|24234.41|24234.41|24240.45|24240.45|24240.45|24240.45|24234.41|24234.41|0
1620831520000|2021-05-12 14:58:40|24234.41|24234.41|24234.41|24234.41|24234.41|24234.41|24234.41|24234.41|0
1620831530000|2021-05-12 14:58:50|24238.67|24238.67|24238.67|24238.67|24238.67|24238.67|24238.67|24238.67|0
1620831560000|2021-05-12 14:59:20|24242.94|24242.94|24242.94|24242.94|24242.94|24242.94|24242.94|24242.94|0
1620831590000|2021-05-12 14:59:50|24251.47|24251.47|24250.58|24250.58|24251.47|24251.47|24250.58|24250.58|0
1620831600000|2021-05-12 15:00:00|24246.32|24246.32|24246.32|24246.32|24246.32|24246.32|24242.05|24242.05|0
1620831610000|2021-05-12 15:00:10|24244.54|24244.54|24242.77|24242.77|24244.54|24244.54|24242.77|24242.77|0
1620831630000|2021-05-12 15:00:30|24247.04|24247.04|24247.04|24247.04|24247.04|24247.04|24247.04|24247.04|0
1620831660000|2021-05-12 15:01:00|24250.58|24250.58|24250.58|24250.58|24250.58|24250.58|24250.58|24250.58|0
1620831670000|2021-05-12 15:01:10|24254.95|24254.95|24252.8|24252.8|24254.95|24254.95|24252.04|24252.04|0
1620831690000|2021-05-12 15:01:30|24254.32|24254.32|24254.32|24254.32|24254.32|24254.32|24254.32|24254.32|0
1620831700000|2021-05-12 15:01:40|24255.2|24255.2|24255.2|24255.2|24255.2|24255.2|24255.2|24255.2|0
1620831720000|2021-05-12 15:02:00|24255.96|24255.96|24243.16|24243.16|24255.96|24255.96|24243.16|24243.16|0
1620831730000|2021-05-12 15:02:10|24242.28|24242.28|24243.92|24243.92|24243.92|24243.92|24242.28|24242.28|0
1620831750000|2021-05-12 15:02:30|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|0
1620831760000|2021-05-12 15:02:40|24246.2|24246.2|24247.09|24247.09|24247.09|24247.09|24246.2|24246.2|0
1620831770000|2021-05-12 15:02:50|24246.2|24246.2|24250.46|24250.46|24250.46|24250.46|24246.2|24246.2|0
1620831800000|2021-05-12 15:03:20|24253.5|24253.5|24253.5|24253.5|24253.5|24253.5|24253.5|24253.5|0
1620831830000|2021-05-12 15:03:50|24244.97|24244.97|24244.97|24244.97|24244.97|24244.97|24244.97|24244.97|0
1620831850000|2021-05-12 15:04:10|24244.08|24244.08|24244.08|24244.08|24244.08|24244.08|24244.08|24244.08|0
1620831910000|2021-05-12 15:05:10|24244.97|24244.97|24244.97|24244.97|24244.97|24244.97|24244.97|24244.97|0
1620831920000|2021-05-12 15:05:20|24243.67|24243.67|24243.67|24243.67|24243.67|24243.67|24243.67|24243.67|0
1620831950000|2021-05-12 15:05:50|24241.89|24241.89|24240.59|24240.59|24241.89|24241.89|24240.59|24240.59|0
1620831960000|2021-05-12 15:06:00|24238.82|24238.82|24238.06|24238.06|24238.82|24238.82|24238.06|24238.06|0
1620831970000|2021-05-12 15:06:10|24236.54|24236.54|24238.32|24238.32|24238.32|24238.32|24235.65|24235.65|0
1620831990000|2021-05-12 15:06:30|24234.05|24234.05|24234.05|24234.05|24234.05|24234.05|24234.05|24234.05|0
1620832000000|2021-05-12 15:06:40|24232.28|24232.28|24232.28|24232.28|24232.28|24232.28|24232.28|24232.28|0
1620832010000|2021-05-12 15:06:50|24240.81|24240.81|24240.81|24240.81|24240.81|24240.81|24240.81|24240.81|0
1620832030000|2021-05-12 15:07:10|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|0
1620832050000|2021-05-12 15:07:30|24229.31|24229.31|24233.58|24233.58|24233.58|24233.58|24229.31|24229.31|0
1620832060000|2021-05-12 15:07:40|24225.04|24225.04|24228.11|24228.11|24229.41|24229.41|24225.04|24225.04|0
1620832100000|2021-05-12 15:08:20|24226.81|24226.81|24226.81|24226.81|24226.81|24226.81|24226.81|24226.81|0
1620832110000|2021-05-12 15:08:30|24225.51|24225.51|24225.51|24225.51|24225.51|24225.51|24225.51|24225.51|0
1620832180000|2021-05-12 15:09:40|24222.91|24222.91|24224.21|24224.21|24224.21|24224.21|24222.91|24222.91|0
1620832190000|2021-05-12 15:09:50|24228.48|24228.48|24233.63|24233.63|24233.63|24233.63|24224.21|24224.21|0
1620832200000|2021-05-12 15:10:00|24232.17|24232.17|24232.17|24232.17|24232.17|24232.17|24232.17|24232.17|0
1620832220000|2021-05-12 15:10:20|24231.29|24231.29|24230.4|24230.4|24231.29|24231.29|24230.4|24230.4|0
1620832230000|2021-05-12 15:10:30|24226.61|24226.61|24220.57|24220.57|24226.61|24226.61|24220.57|24220.57|0
1620832250000|2021-05-12 15:10:50|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|0
1620832260000|2021-05-12 15:11:00|24217.81|24217.81|24210.18|24210.18|24217.81|24217.81|24209.42|24209.42|0
1620832270000|2021-05-12 15:11:10|24215.34|24215.34|24215.34|24215.34|24215.34|24215.34|24215.34|24215.34|0
1620832280000|2021-05-12 15:11:20|24223.87|24223.87|24227.55|24227.55|24228.3|24228.3|24223.87|24223.87|0
1620832290000|2021-05-12 15:11:30|24228.3|24228.3|24230.36|24230.36|24230.36|24230.36|24228.3|24228.3|0
1620832300000|2021-05-12 15:11:40|24231.12|24231.12|24231.12|24231.12|24231.12|24231.12|24231.12|24231.12|0
1620832310000|2021-05-12 15:11:50|24231.88|24231.88|24231.88|24231.88|24231.88|24231.88|24231.88|24231.88|0
1620832350000|2021-05-12 15:12:30|24236.15|24236.15|24236.15|24236.15|24236.15|24236.15|24236.15|24236.15|0
1620832380000|2021-05-12 15:13:00|24237.92|24237.92|24239.7|24239.7|24239.7|24239.7|24237.92|24237.92|0
1620832400000|2021-05-12 15:13:20|24238.81|24238.81|24238.81|24238.81|24238.81|24238.81|24238.81|24238.81|0
1620832410000|2021-05-12 15:13:30|24237.51|24237.51|24240|24240|24241.3|24241.3|24237.51|24237.51|0
1620832420000|2021-05-12 15:13:40|24235.73|24235.73|24233.96|24233.96|24235.73|24235.73|24233.96|24233.96|0
1620832430000|2021-05-12 15:13:50|24232.66|24232.66|24232.66|24232.66|24232.66|24232.66|24232.66|24232.66|0
1620832440000|2021-05-12 15:14:00|24233.96|24233.96|24234.85|24234.85|24234.85|24234.85|24233.96|24233.96|0
1620832450000|2021-05-12 15:14:10|24233.55|24233.55|24233.55|24233.55|24233.55|24233.55|24233.55|24233.55|0
1620832480000|2021-05-12 15:14:40|24234.43|24234.43|24233.55|24233.55|24234.43|24234.43|24233.55|24233.55|0
1620832500000|2021-05-12 15:15:00|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|24234.3|0
1620832510000|2021-05-12 15:15:10|24232.85|24232.85|24232.85|24232.85|24232.85|24232.85|24232.85|24232.85|0
1620832560000|2021-05-12 15:16:00|24231.07|24231.07|24225.92|24225.92|24231.07|24231.07|24225.92|24225.92|0
1620832570000|2021-05-12 15:16:10|24224.62|24224.62|24224.62|24224.62|24224.62|24224.62|24224.62|24224.62|0
1620832600000|2021-05-12 15:16:40|24223.73|24223.73|24211.41|24211.41|24223.73|24223.73|24211.41|24211.41|0
1620832610000|2021-05-12 15:16:50|24212.17|24212.17|24212.17|24212.17|24212.17|24212.17|24212.17|24212.17|0
1620832620000|2021-05-12 15:17:00|24211.28|24211.28|24211.28|24211.28|24211.28|24211.28|24211.28|24211.28|0
1620832630000|2021-05-12 15:17:10|24212.8|24212.8|24212.8|24212.8|24212.8|24212.8|24212.8|24212.8|0
1620832640000|2021-05-12 15:17:20|24213.55|24213.55|24213.55|24213.55|24213.55|24213.55|24213.55|24213.55|0
1620832660000|2021-05-12 15:17:40|24215.07|24215.07|24216.59|24216.59|24216.59|24216.59|24215.07|24215.07|0
1620832670000|2021-05-12 15:17:50|24218.36|24218.36|24218.36|24218.36|24218.36|24218.36|24218.36|24218.36|0
1620832690000|2021-05-12 15:18:10|24222.63|24222.63|24222.63|24222.63|24222.63|24222.63|24222.63|24222.63|0
1620832700000|2021-05-12 15:18:20|24220.85|24220.85|24220.85|24220.85|24220.85|24220.85|24220.85|24220.85|0
1620832720000|2021-05-12 15:18:40|24223.82|24223.82|24223.82|24223.82|24223.82|24223.82|24223.82|24223.82|0
1620832740000|2021-05-12 15:19:00|24223.06|24223.06|24221.54|24221.54|24223.06|24223.06|24221.54|24221.54|0
1620832750000|2021-05-12 15:19:10|24223.06|24223.06|24222.3|24222.3|24223.06|24223.06|24222.3|24222.3|0
1620832770000|2021-05-12 15:19:30|24218.04|24218.04|24218.79|24218.79|24218.79|24218.79|24218.04|24218.04|0
1620832790000|2021-05-12 15:19:50|24220.25|24220.25|24220.25|24220.25|24220.25|24220.25|24220.25|24220.25|0
1620832810000|2021-05-12 15:20:10|24218.95|24218.95|24218.95|24218.95|24218.95|24218.95|24218.95|24218.95|0
1620832820000|2021-05-12 15:20:20|24218.19|24218.19|24218.95|24218.95|24218.95|24218.95|24218.19|24218.19|0
1620832830000|2021-05-12 15:20:30|24214.68|24214.68|24215.16|24215.16|24215.16|24215.16|24213.38|24213.38|0
1620832840000|2021-05-12 15:20:40|24212.24|24212.24|24212.24|24212.24|24212.24|24212.24|24212.24|24212.24|0
1620832850000|2021-05-12 15:20:50|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|24213.7|0
1620832860000|2021-05-12 15:21:00|24211.93|24211.93|24197.35|24197.35|24211.93|24211.93|24196.47|24196.47|0
1620832880000|2021-05-12 15:21:20|24196.47|24196.47|24187.18|24187.18|24196.47|24196.47|24187.18|24187.18|0
1620832890000|2021-05-12 15:21:30|24191.44|24191.44|24191.44|24191.44|24191.44|24191.44|24191.44|24191.44|0
1620832900000|2021-05-12 15:21:40|24192.9|24192.9|24192.9|24192.9|24192.9|24192.9|24192.9|24192.9|0
1620832910000|2021-05-12 15:21:50|24192.14|24192.14|24193.66|24193.66|24193.66|24193.66|24192.14|24192.14|0
1620832930000|2021-05-12 15:22:10|24194.55|24194.55|24194.55|24194.55|24194.55|24194.55|24194.55|24194.55|0
1620832940000|2021-05-12 15:22:20|24188.51|24188.51|24188.51|24188.51|24188.51|24188.51|24188.51|24188.51|0
1620832950000|2021-05-12 15:22:30|24197.04|24197.04|24199.7|24199.7|24199.7|24199.7|24197.04|24197.04|0
1620832960000|2021-05-12 15:22:40|24203.96|24203.96|24212.5|24212.5|24212.5|24212.5|24203.96|24203.96|0
1620832970000|2021-05-12 15:22:50|24213.8|24213.8|24214.68|24214.68|24214.68|24214.68|24213.8|24213.8|0
1620832980000|2021-05-12 15:23:00|24213.8|24213.8|24209.42|24209.42|24213.8|24213.8|24209.42|24209.42|0
1620833010000|2021-05-12 15:23:30|24210.72|24210.72|24213.38|24213.38|24213.38|24213.38|24210.72|24210.72|0
1620833020000|2021-05-12 15:23:40|24214.27|24214.27|24210.89|24210.89|24215.16|24215.16|24210.89|24210.89|0
1620833030000|2021-05-12 15:23:50|24210|24210|24210|24210|24210|24210|24210|24210|0
1620833040000|2021-05-12 15:24:00|24209.12|24209.12|24195.01|24195.01|24209.12|24209.12|24195.01|24195.01|0
1620833050000|2021-05-12 15:24:10|24194.12|24194.12|24194.12|24194.12|24194.12|24194.12|24192.61|24192.61|0
1620833060000|2021-05-12 15:24:20|24193.24|24193.24|24190.63|24190.63|24193.24|24193.24|24190.63|24190.63|0
1620833070000|2021-05-12 15:24:30|24189.75|24189.75|24187.97|24187.97|24189.75|24189.75|24187.97|24187.97|0
1620833080000|2021-05-12 15:24:40|24187.21|24187.21|24187.21|24187.21|24187.21|24187.21|24187.21|24187.21|0
1620833090000|2021-05-12 15:24:50|24188.73|24188.73|24182.19|24182.19|24188.73|24188.73|24182.19|24182.19|0
1620833100000|2021-05-12 15:25:00|24183.65|24183.65|24185.92|24185.92|24185.92|24185.92|24183.65|24183.65|0
1620833110000|2021-05-12 15:25:10|24190.19|24190.19|24194.24|24194.24|24194.24|24194.24|24188.67|24188.67|0
1620833120000|2021-05-12 15:25:20|24196.01|24196.01|24189.08|24189.08|24200.28|24200.28|24189.08|24189.08|0
1620833130000|2021-05-12 15:25:30|24189.84|24189.84|24176.94|24176.94|24189.84|24189.84|24176.94|24176.94|0
1620833140000|2021-05-12 15:25:40|24177.69|24177.69|24176.94|24176.94|24177.69|24177.69|24176.24|24176.24|0
1620833150000|2021-05-12 15:25:50|24178.45|24178.45|24180.94|24180.94|24186.98|24186.98|24178.45|24178.45|0
1620833160000|2021-05-12 15:26:00|24182.46|24182.46|24182.46|24182.46|24182.46|24182.46|24182.46|24182.46|0
1620833170000|2021-05-12 15:26:10|24183.35|24183.35|24178.19|24178.19|24183.35|24183.35|24178.19|24178.19|0
1620833180000|2021-05-12 15:26:20|24176.68|24176.68|24178.07|24178.07|24178.19|24178.19|24176.68|24176.68|0
1620833190000|2021-05-12 15:26:30|24176.77|24176.77|24175.31|24175.31|24176.77|24176.77|24175.31|24175.31|0
1620833200000|2021-05-12 15:26:40|24176.77|24176.77|24167.14|24167.14|24176.77|24176.77|24165.84|24165.84|0
1620833220000|2021-05-12 15:27:00|24168.03|24168.03|24161.99|24161.99|24168.03|24168.03|24161.99|24161.99|0
1620833230000|2021-05-12 15:27:10|24166.25|24166.25|24157.78|24157.78|24167.14|24167.14|24157.78|24157.78|0
1620833240000|2021-05-12 15:27:20|24158.54|24158.54|24167.68|24167.68|24167.68|24167.68|24158.54|24158.54|0
1620833250000|2021-05-12 15:27:30|24170.28|24170.28|24158.39|24158.39|24170.28|24170.28|24156.88|24156.88|0
1620833260000|2021-05-12 15:27:40|24159.15|24159.15|24159.15|24159.15|24159.15|24159.15|24159.15|24159.15|0
1620833270000|2021-05-12 15:27:50|24163.42|24163.42|24159.15|24159.15|24163.42|24163.42|24159.15|24159.15|0
1620833280000|2021-05-12 15:28:00|24154.88|24154.88|24159.85|24159.85|24163.42|24163.42|24149.86|24149.86|0
1620833290000|2021-05-12 15:28:10|24158.96|24158.96|24152.03|24152.03|24161.45|24161.45|24152.03|24152.03|0
1620833300000|2021-05-12 15:28:20|24156.3|24156.3|24155.41|24155.41|24156.3|24156.3|24151.15|24151.15|0
1620833310000|2021-05-12 15:28:30|24151.15|24151.15|24153.96|24153.96|24155.41|24155.41|24148.39|24148.39|0
1620833320000|2021-05-12 15:28:40|24150.16|24150.16|24145.9|24145.9|24150.16|24150.16|24144.6|24144.6|0
1620833330000|2021-05-12 15:28:50|24141.63|24141.63|24143.09|24143.09|24143.09|24143.09|24141.63|24141.63|0
1620833340000|2021-05-12 15:29:00|24147.35|24147.35|24143.26|24143.26|24147.35|24147.35|24142.5|24142.5|0
1620833350000|2021-05-12 15:29:10|24142.5|24142.5|24139.88|24139.88|24144.78|24144.78|24139|24139|0
1620833360000|2021-05-12 15:29:20|24148.42|24148.42|24148.59|24148.59|24151.08|24151.08|24141.66|24141.66|0
1620833370000|2021-05-12 15:29:30|24152.85|24152.85|24154.31|24154.31|24158.57|24158.57|24152.85|24152.85|0
1620833380000|2021-05-12 15:29:40|24151.4|24151.4|24147.13|24147.13|24151.4|24151.4|24147.13|24147.13|0
1620833390000|2021-05-12 15:29:50|24150.04|24150.04|24155.25|24155.25|24155.25|24155.25|24142.45|24142.45|0
1620890100000|2021-05-13 07:15:00|24090.07|24090.07|24068.53|24068.53|24090.07|24090.07|24068.53|24068.53|0
1620890120000|2021-05-13 07:15:20|24060|24060|24051.47|24051.47|24060|24060|24051.47|24051.47|0
1620890150000|2021-05-13 07:15:50|24048.43|24048.43|24048.43|24048.43|24048.43|24048.43|24048.43|24048.43|0
1620890170000|2021-05-13 07:16:10|24044.17|24044.17|24044.17|24044.17|24044.17|24044.17|24044.17|24044.17|0
1620890180000|2021-05-13 07:16:20|24039.9|24039.9|24032.8|24032.8|24039.9|24039.9|24032.8|24032.8|0
1620890190000|2021-05-13 07:16:30|24037.07|24037.07|24028.54|24028.54|24037.07|24037.07|24028.54|24028.54|0
1620890220000|2021-05-13 07:17:00|24034.75|24034.75|24039.01|24039.01|24039.01|24039.01|24034.75|24034.75|0
1620890230000|2021-05-13 07:17:10|24034.75|24034.75|24034.75|24034.75|24034.75|24034.75|24034.75|24034.75|0
1620890280000|2021-05-13 07:18:00|24026.22|24026.22|24024.44|24024.44|24026.22|24026.22|24024.44|24024.44|0
1620890290000|2021-05-13 07:18:10|24015.91|24015.91|24015.91|24015.91|24015.91|24015.91|24015.91|24015.91|0
1620890300000|2021-05-13 07:18:20|24011.64|24011.64|24015.91|24015.91|24015.91|24015.91|24011.64|24011.64|0
1620890310000|2021-05-13 07:18:30|24028.71|24028.71|24028.71|24028.71|24028.71|24028.71|24028.71|24028.71|0
1620890320000|2021-05-13 07:18:40|24032.97|24032.97|24032.97|24032.97|24032.97|24032.97|24032.97|24032.97|0
1620890340000|2021-05-13 07:19:00|24030.37|24030.37|24030.37|24030.37|24030.37|24030.37|24030.37|24030.37|0
1620890380000|2021-05-13 07:19:40|24028.86|24028.86|24033.12|24033.12|24033.12|24033.12|24028.86|24028.86|0
1620890400000|2021-05-13 07:20:00|24037.39|24037.39|24037.39|24037.39|24037.39|24037.39|24037.39|24037.39|0
1620890410000|2021-05-13 07:20:10|24045.92|24045.92|24045.92|24045.92|24045.92|24045.92|24045.92|24045.92|0
1620890440000|2021-05-13 07:20:40|24054.79|24054.79|24057.45|24057.45|24057.45|24057.45|24054.79|24054.79|0
1620890460000|2021-05-13 07:21:00|24055.68|24055.68|24055.68|24055.68|24055.68|24055.68|24055.68|24055.68|0
1620890470000|2021-05-13 07:21:10|24053.4|24053.4|24047.45|24047.45|24053.4|24053.4|24047.45|24047.45|0
1620890480000|2021-05-13 07:21:20|24043.01|24043.01|24043.01|24043.01|24043.01|24043.01|24043.01|24043.01|0
1620890490000|2021-05-13 07:21:30|24044.79|24044.79|24044.79|24044.79|24044.79|24044.79|24044.79|24044.79|0
1620890510000|2021-05-13 07:21:50|24038.96|24038.96|24040.74|24040.74|24040.74|24040.74|24038.96|24038.96|0
1620890520000|2021-05-13 07:22:00|24045|24045|24066.33|24066.33|24066.33|24066.33|24045|24045|0
1620890560000|2021-05-13 07:22:40|24057.8|24057.8|24057.8|24057.8|24057.8|24057.8|24057.8|24057.8|0
1620890620000|2021-05-13 07:23:40|24053.43|24053.43|24046.15|24046.15|24053.43|24053.43|24046.15|24046.15|0
1620890630000|2021-05-13 07:23:50|24049.06|24049.06|24049.06|24049.06|24049.06|24049.06|24049.06|24049.06|0
1620890650000|2021-05-13 07:24:10|24055.27|24055.27|24055.27|24055.27|24055.27|24055.27|24055.27|24055.27|0
1620890660000|2021-05-13 07:24:20|24053.97|24053.97|24053.97|24053.97|24053.97|24053.97|24053.97|24053.97|0
1620890670000|2021-05-13 07:24:30|24049.7|24049.7|24049.7|24049.7|24049.7|24049.7|24049.7|24049.7|0
1620890690000|2021-05-13 07:24:50|24051.16|24051.16|24052.62|24052.62|24052.62|24052.62|24051.16|24051.16|0
1620890710000|2021-05-13 07:25:10|24047.41|24047.41|24026.81|24026.81|24047.41|24047.41|24026.81|24026.81|0
1620890720000|2021-05-13 07:25:20|24022.55|24022.55|24014.01|24014.01|24022.55|24022.55|24014.01|24014.01|0
1620890740000|2021-05-13 07:25:40|24017.92|24017.92|24021.82|24021.82|24021.82|24021.82|24016.62|24016.62|0
1620890760000|2021-05-13 07:26:00|24017.55|24017.55|24017.55|24017.55|24017.55|24017.55|24017.55|24017.55|0
1620890770000|2021-05-13 07:26:10|24019.01|24019.01|24019.01|24019.01|24019.01|24019.01|24019.01|24019.01|0
1620890800000|2021-05-13 07:26:40|24010.48|24010.48|24010.48|24010.48|24010.48|24010.48|24010.48|24010.48|0
1620890820000|2021-05-13 07:27:00|24001.95|24001.95|24001.95|24001.95|24001.95|24001.95|24001.95|24001.95|0
1620890830000|2021-05-13 07:27:10|23996.62|23996.62|23996.62|23996.62|23996.62|23996.62|23996.62|23996.62|0
1620890840000|2021-05-13 07:27:20|23995.73|23995.73|23990.58|23990.58|23995.73|23995.73|23990.58|23990.58|0
1620890860000|2021-05-13 07:27:40|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|23994.13|0
1620890890000|2021-05-13 07:28:10|23982.75|23982.75|23995.55|23995.55|23995.55|23995.55|23982.75|23982.75|0
1620890910000|2021-05-13 07:28:30|23991.28|23991.28|23991.28|23991.28|23991.28|23991.28|23991.28|23991.28|0
1620890920000|2021-05-13 07:28:40|23989.01|23989.01|23993.28|23993.28|23993.28|23993.28|23989.01|23989.01|0
1620890930000|2021-05-13 07:28:50|23984.74|23984.74|23966.89|23966.89|23984.74|23984.74|23966.89|23966.89|0
1620890950000|2021-05-13 07:29:10|23958.35|23958.35|23958.35|23958.35|23958.35|23958.35|23958.35|23958.35|0
1620890970000|2021-05-13 07:29:30|23954.09|23954.09|23954.09|23954.09|23954.09|23954.09|23954.09|23954.09|0
1620890980000|2021-05-13 07:29:40|23949.82|23949.82|23949.82|23949.82|23949.82|23949.82|23949.82|23949.82|0
1620890990000|2021-05-13 07:29:50|23954.09|23954.09|23954.09|23954.09|23954.09|23954.09|23954.09|23954.09|0
1620891000000|2021-05-13 07:30:00|23942.66|23942.66|23942.66|23942.66|23942.66|23942.66|23942.66|23942.66|0
1620891020000|2021-05-13 07:30:20|23940.38|23940.38|23936.11|23936.11|23940.38|23940.38|23936.11|23936.11|0
1620891030000|2021-05-13 07:30:30|23934.6|23934.6|23936.11|23936.11|23936.11|23936.11|23934.6|23934.6|0
1620891070000|2021-05-13 07:31:10|23940.02|23940.02|23927.22|23927.22|23940.02|23940.02|23922.95|23922.95|0
1620891080000|2021-05-13 07:31:20|23918.69|23918.69|23914.42|23914.42|23922.95|23922.95|23914.42|23914.42|0
1620891090000|2021-05-13 07:31:30|23910.16|23910.16|23914.42|23914.42|23914.42|23914.42|23910.16|23910.16|0
1620891100000|2021-05-13 07:31:40|23901.62|23901.62|23910.16|23910.16|23910.16|23910.16|23901.62|23901.62|0
1620891110000|2021-05-13 07:31:50|23914.42|23914.42|23905.89|23905.89|23914.42|23914.42|23905.89|23905.89|0
1620891120000|2021-05-13 07:32:00|23910.16|23910.16|23910.16|23910.16|23910.16|23910.16|23910.16|23910.16|0
1620891130000|2021-05-13 07:32:10|23908.64|23908.64|23908.64|23908.64|23908.64|23908.64|23908.64|23908.64|0
1620891140000|2021-05-13 07:32:20|23904.37|23904.37|23904.37|23904.37|23904.37|23904.37|23904.37|23904.37|0
1620891150000|2021-05-13 07:32:30|23912.9|23912.9|23915.51|23915.51|23918.11|23918.11|23908.64|23908.64|0
1620891160000|2021-05-13 07:32:40|23918.11|23918.11|23908.27|23908.27|23918.11|23918.11|23908.27|23908.27|0
1620891180000|2021-05-13 07:33:00|23904.01|23904.01|23902.71|23902.71|23904.01|23904.01|23902.71|23902.71|0
1620891190000|2021-05-13 07:33:10|23906.97|23906.97|23915.51|23915.51|23915.51|23915.51|23906.97|23906.97|0
1620891200000|2021-05-13 07:33:20|23919.77|23919.77|23919.77|23919.77|23919.77|23919.77|23919.77|23919.77|0
1620891210000|2021-05-13 07:33:30|23916.22|23916.22|23916.22|23916.22|23916.22|23916.22|23916.22|23916.22|0
1620891220000|2021-05-13 07:33:40|23914.92|23914.92|23914.92|23914.92|23914.92|23914.92|23914.92|23914.92|0
1620891260000|2021-05-13 07:34:20|23910.66|23910.66|23910.66|23910.66|23910.66|23910.66|23910.66|23910.66|0
1620891270000|2021-05-13 07:34:30|23902.12|23902.12|23893.59|23893.59|23902.12|23902.12|23893.59|23893.59|0
1620891330000|2021-05-13 07:35:30|23897.86|23897.86|23897.86|23897.86|23897.86|23897.86|23897.86|23897.86|0
1620891380000|2021-05-13 07:36:20|23896.08|23896.08|23896.08|23896.08|23896.08|23896.08|23896.08|23896.08|0
1620891390000|2021-05-13 07:36:30|23895.2|23895.2|23895.2|23895.2|23895.2|23895.2|23895.2|23895.2|0
1620891400000|2021-05-13 07:36:40|23894.31|23894.31|23895.03|23895.03|23898.58|23898.58|23894.31|23894.31|0
1620891420000|2021-05-13 07:37:00|23882.59|23882.59|23888.57|23888.57|23888.57|23888.57|23881.7|23881.7|0
1620891440000|2021-05-13 07:37:20|23884.31|23884.31|23875.77|23875.77|23884.31|23884.31|23875.77|23875.77|0
1620891450000|2021-05-13 07:37:30|23871.51|23871.51|23872.86|23872.86|23875.77|23875.77|23871.51|23871.51|0
1620891460000|2021-05-13 07:37:40|23865.82|23865.82|23864.48|23864.48|23868.03|23868.03|23863.76|23863.76|0
1620891480000|2021-05-13 07:38:00|23855.95|23855.95|23850.75|23850.75|23859.28|23859.28|23850.75|23850.75|0
1620891490000|2021-05-13 07:38:10|23848.08|23848.08|23848.08|23848.08|23848.08|23848.08|23848.08|23848.08|0
1620891510000|2021-05-13 07:38:30|23847.2|23847.2|23847.2|23847.2|23847.2|23847.2|23847.2|23847.2|0
1620891530000|2021-05-13 07:38:50|23846.44|23846.44|23845.14|23845.14|23846.44|23846.44|23845.14|23845.14|0
1620891540000|2021-05-13 07:39:00|23840.7|23840.7|23840.7|23840.7|23840.7|23840.7|23840.7|23840.7|0
1620891550000|2021-05-13 07:39:10|23841.59|23841.59|23828.79|23828.79|23841.59|23841.59|23828.79|23828.79|0
1620891560000|2021-05-13 07:39:20|23831.39|23831.39|23831.39|23831.39|23831.39|23831.39|23831.39|23831.39|0
1620891570000|2021-05-13 07:39:30|23827.13|23827.13|23827.13|23827.13|23827.13|23827.13|23827.13|23827.13|0
1620891590000|2021-05-13 07:39:50|23831.39|23831.39|23831.39|23831.39|23831.39|23831.39|23831.39|23831.39|0
1620891620000|2021-05-13 07:40:20|23822.86|23822.86|23821.34|23821.34|23822.86|23822.86|23821.34|23821.34|0
1620891660000|2021-05-13 07:41:00|23817.08|23817.08|23817.08|23817.08|23817.08|23817.08|23817.08|23817.08|0
1620891670000|2021-05-13 07:41:10|23821.34|23821.34|23821.34|23821.34|23821.34|23821.34|23821.34|23821.34|0
1620891700000|2021-05-13 07:41:40|23817.08|23817.08|23812.81|23812.81|23817.08|23817.08|23812.81|23812.81|0
1620891720000|2021-05-13 07:42:00|23808.55|23808.55|23800.74|23800.74|23808.55|23808.55|23800.74|23800.74|0
1620891730000|2021-05-13 07:42:10|23792.21|23792.21|23796.48|23796.48|23796.48|23796.48|23792.21|23792.21|0
1620891750000|2021-05-13 07:42:30|23800.74|23800.74|23805.01|23805.01|23805.01|23805.01|23800.74|23800.74|0
1620891760000|2021-05-13 07:42:40|23800.74|23800.74|23805.01|23805.01|23805.01|23805.01|23800.74|23800.74|0
1620891780000|2021-05-13 07:43:00|23796.48|23796.48|23796.48|23796.48|23796.48|23796.48|23796.48|23796.48|0
1620891810000|2021-05-13 07:43:30|23794.96|23794.96|23794.96|23794.96|23794.96|23794.96|23794.96|23794.96|0
1620891820000|2021-05-13 07:43:40|23790.69|23790.69|23790.69|23790.69|23790.69|23790.69|23790.69|23790.69|0
1620891830000|2021-05-13 07:43:50|23789.24|23789.24|23790.69|23790.69|23790.69|23790.69|23789.24|23789.24|0
1620891870000|2021-05-13 07:44:30|23794.59|23794.59|23794.59|23794.59|23794.59|23794.59|23794.59|23794.59|0
1620891880000|2021-05-13 07:44:40|23786.06|23786.06|23786.06|23786.06|23786.06|23786.06|23786.06|23786.06|0
1620891890000|2021-05-13 07:44:50|23790.33|23790.33|23790.33|23790.33|23790.33|23790.33|23790.33|23790.33|0
1620891910000|2021-05-13 07:45:10|23778.79|23778.79|23778.79|23778.79|23778.79|23778.79|23778.79|23778.79|0
1620891920000|2021-05-13 07:45:20|23777.91|23777.91|23767.14|23767.14|23777.91|23777.91|23767.14|23767.14|0
1620891950000|2021-05-13 07:45:50|23769.74|23769.74|23769.74|23769.74|23769.74|23769.74|23769.74|23769.74|0
1620891970000|2021-05-13 07:46:10|23775.31|23775.31|23779.57|23779.57|23779.57|23779.57|23775.31|23775.31|0
1620891980000|2021-05-13 07:46:20|23783.84|23783.84|23792.37|23792.37|23796.63|23796.63|23783.84|23783.84|0
1620892000000|2021-05-13 07:46:40|23790.09|23790.09|23794.36|23794.36|23794.36|23794.36|23790.09|23790.09|0
1620892040000|2021-05-13 07:47:20|23792.58|23792.58|23792.58|23792.58|23792.58|23792.58|23792.58|23792.58|0
1620892050000|2021-05-13 07:47:30|23790.81|23790.81|23790.81|23790.81|23790.81|23790.81|23790.81|23790.81|0
1620892060000|2021-05-13 07:47:40|23793.84|23793.84|23793.84|23793.84|23793.84|23793.84|23793.84|23793.84|0
1620892090000|2021-05-13 07:48:10|23796.76|23796.76|23788.23|23788.23|23796.76|23796.76|23783.96|23783.96|0
1620892100000|2021-05-13 07:48:20|23792.49|23792.49|23788.23|23788.23|23792.49|23792.49|23783.96|23783.96|0
1620892120000|2021-05-13 07:48:40|23783.96|23783.96|23779.69|23779.69|23783.96|23783.96|23779.69|23779.69|0
1620892130000|2021-05-13 07:48:50|23771.88|23771.88|23770.99|23770.99|23775.26|23775.26|23766.73|23766.73|0
1620892140000|2021-05-13 07:49:00|23763.19|23763.19|23763.19|23763.19|23763.19|23763.19|23763.19|23763.19|0
1620892150000|2021-05-13 07:49:10|23750.39|23750.39|23744.87|23744.87|23750.39|23750.39|23744.87|23744.87|0
1620892160000|2021-05-13 07:49:20|23740.61|23740.61|23740.61|23740.61|23740.61|23740.61|23740.61|23740.61|0
1620892190000|2021-05-13 07:49:50|23737.7|23737.7|23737.7|23737.7|23737.7|23737.7|23737.7|23737.7|0
1620892210000|2021-05-13 07:50:10|23750.49|23750.49|23750.49|23750.49|23750.49|23750.49|23750.49|23750.49|0
1620892230000|2021-05-13 07:50:30|23754.76|23754.76|23750.49|23750.49|23754.76|23754.76|23750.49|23750.49|0
1620892260000|2021-05-13 07:51:00|23746.23|23746.23|23746.23|23746.23|23746.23|23746.23|23746.23|23746.23|0
1620892270000|2021-05-13 07:51:10|23741.96|23741.96|23729.16|23729.16|23741.96|23741.96|23729.16|23729.16|0
1620892280000|2021-05-13 07:51:20|23720.63|23720.63|23724.9|23724.9|23724.9|23724.9|23720.63|23720.63|0
1620892290000|2021-05-13 07:51:30|23720.63|23720.63|23710.54|23710.54|23724.9|23724.9|23710.54|23710.54|0
1620892300000|2021-05-13 07:51:40|23707.63|23707.63|23707.63|23707.63|23707.63|23707.63|23707.63|23707.63|0
1620892310000|2021-05-13 07:51:50|23696.98|23696.98|23692.71|23692.71|23696.98|23696.98|23692.71|23692.71|0
1620892350000|2021-05-13 07:52:30|23695.63|23695.63|23695.63|23695.63|23695.63|23695.63|23695.63|23695.63|0
1620892360000|2021-05-13 07:52:40|23699.89|23699.89|23704.16|23704.16|23704.16|23704.16|23699.89|23699.89|0
1620892370000|2021-05-13 07:52:50|23708.42|23708.42|23709.88|23709.88|23709.88|23709.88|23708.42|23708.42|0
1620892380000|2021-05-13 07:53:00|23711.65|23711.65|23714.32|23714.32|23714.32|23714.32|23711.65|23711.65|0
1620892400000|2021-05-13 07:53:20|23722.85|23722.85|23718.58|23718.58|23722.85|23722.85|23714.32|23714.32|0
1620892410000|2021-05-13 07:53:30|23722.85|23722.85|23722.85|23722.85|23722.85|23722.85|23722.85|23722.85|0
1620892440000|2021-05-13 07:54:00|23719.3|23719.3|23720.19|23720.19|23720.19|23720.19|23719.3|23719.3|0
1620892450000|2021-05-13 07:54:10|23728.72|23728.72|23732.98|23732.98|23732.98|23732.98|23728.72|23728.72|0
1620892460000|2021-05-13 07:54:20|23735.65|23735.65|23727.11|23727.11|23735.65|23735.65|23727.11|23727.11|0
1620892470000|2021-05-13 07:54:30|23722.85|23722.85|23721.33|23721.33|23722.85|23722.85|23719.81|23719.81|0
1620892480000|2021-05-13 07:54:40|23712.8|23712.8|23708.53|23708.53|23712.8|23712.8|23708.53|23708.53|0
1620892500000|2021-05-13 07:55:00|23712.8|23712.8|23712.8|23712.8|23712.8|23712.8|23712.8|23712.8|0
1620892510000|2021-05-13 07:55:10|23717.07|23717.07|23717.07|23717.07|23717.07|23717.07|23717.07|23717.07|0
1620892520000|2021-05-13 07:55:20|23712.8|23712.8|23717.07|23717.07|23717.07|23717.07|23712.8|23712.8|0
1620892530000|2021-05-13 07:55:30|23721.33|23721.33|23721.33|23721.33|23721.33|23721.33|23721.33|23721.33|0
1620892540000|2021-05-13 07:55:40|23706.59|23706.59|23706.59|23706.59|23706.59|23706.59|23706.59|23706.59|0
1620892550000|2021-05-13 07:55:50|23712.8|23712.8|23712.8|23712.8|23712.8|23712.8|23712.8|23712.8|0
1620892570000|2021-05-13 07:56:10|23708.53|23708.53|23708.53|23708.53|23708.53|23708.53|23708.53|23708.53|0
1620892600000|2021-05-13 07:56:40|23709.42|23709.42|23707.65|23707.65|23710.31|23710.31|23707.65|23707.65|0
1620892620000|2021-05-13 07:57:00|23711.91|23711.91|23716.18|23716.18|23716.18|23716.18|23711.91|23711.91|0
1620892630000|2021-05-13 07:57:10|23713.21|23713.21|23704.68|23704.68|23713.21|23713.21|23704.68|23704.68|0
1620892680000|2021-05-13 07:58:00|23703.79|23703.79|23703.79|23703.79|23703.79|23703.79|23703.79|23703.79|0
1620892690000|2021-05-13 07:58:10|23699.53|23699.53|23703.79|23703.79|23703.79|23703.79|23699.53|23699.53|0
1620892740000|2021-05-13 07:59:00|23701.52|23701.52|23701.52|23701.52|23701.52|23701.52|23701.52|23701.52|0
1620892760000|2021-05-13 07:59:20|23703.29|23703.29|23703.29|23703.29|23703.29|23703.29|23703.29|23703.29|0
1620892770000|2021-05-13 07:59:30|23705.89|23705.89|23689.56|23689.56|23705.89|23705.89|23689.56|23689.56|0
1620892790000|2021-05-13 07:59:50|23693.82|23693.82|23691.68|23691.68|23693.82|23693.82|23690.03|23690.03|0
1620892800000|2021-05-13 08:00:00|23695.94|23695.94|23708.74|23708.74|23708.74|23708.74|23695.94|23695.94|0
1620892810000|2021-05-13 08:00:10|23704.47|23704.47|23700.04|23700.04|23704.47|23704.47|23700.04|23700.04|0
1620892820000|2021-05-13 08:00:20|23695.77|23695.77|23691.51|23691.51|23695.77|23695.77|23691.51|23691.51|0
1620892840000|2021-05-13 08:00:40|23688.84|23688.84|23688.84|23688.84|23688.84|23688.84|23688.84|23688.84|0
1620892850000|2021-05-13 08:00:50|23688.09|23688.09|23688.09|23688.09|23688.09|23688.09|23688.09|23688.09|0
1620892860000|2021-05-13 08:01:00|23683.82|23683.82|23675.29|23675.29|23683.82|23683.82|23675.29|23675.29|0
1620892870000|2021-05-13 08:01:10|23683.82|23683.82|23683.82|23683.82|23683.82|23683.82|23683.82|23683.82|0
1620892880000|2021-05-13 08:01:20|23679.55|23679.55|23679.55|23679.55|23679.55|23679.55|23679.55|23679.55|0
1620892890000|2021-05-13 08:01:30|23688.09|23688.09|23688.09|23688.09|23688.09|23688.09|23688.09|23688.09|0
1620892900000|2021-05-13 08:01:40|23692.35|23692.35|23676.39|23676.39|23692.35|23692.35|23676.39|23676.39|0
1620892910000|2021-05-13 08:01:50|23680.66|23680.66|23665.2|23665.2|23680.66|23680.66|23665.2|23665.2|0
1620892940000|2021-05-13 08:02:20|23669.46|23669.46|23669.46|23669.46|23669.46|23669.46|23665.2|23665.2|0
1620892970000|2021-05-13 08:02:50|23678|23678|23678|23678|23678|23678|23678|23678|0
1620892980000|2021-05-13 08:03:00|23673.73|23673.73|23672.21|23672.21|23673.73|23673.73|23672.21|23672.21|0
1620893000000|2021-05-13 08:03:20|23680.74|23680.74|23680.74|23680.74|23680.74|23680.74|23680.74|23680.74|0
1620893050000|2021-05-13 08:04:10|23681.5|23681.5|23681.5|23681.5|23681.5|23681.5|23681.5|23681.5|0
1620893060000|2021-05-13 08:04:20|23684.17|23684.17|23692.33|23692.33|23692.33|23692.33|23684.17|23684.17|0
1620893070000|2021-05-13 08:04:30|23688.07|23688.07|23691.1|23691.1|23691.1|23691.1|23688.07|23688.07|0
1620893100000|2021-05-13 08:05:00|23695.37|23695.37|23695.37|23695.37|23695.37|23695.37|23695.37|23695.37|0
1620893120000|2021-05-13 08:05:20|23699.63|23699.63|23699.63|23699.63|23699.63|23699.63|23699.63|23699.63|0
1620893130000|2021-05-13 08:05:30|23701.41|23701.41|23701.41|23701.41|23701.41|23701.41|23701.41|23701.41|0
1620893140000|2021-05-13 08:05:40|23705.67|23705.67|23713.49|23713.49|23713.49|23713.49|23705.67|23705.67|0
1620893160000|2021-05-13 08:06:00|23717.75|23717.75|23717.75|23717.75|23717.75|23717.75|23713.49|23713.49|0
1620893170000|2021-05-13 08:06:10|23722.02|23722.02|23722.02|23722.02|23722.02|23722.02|23722.02|23722.02|0
1620893180000|2021-05-13 08:06:20|23713.49|23713.49|23713.49|23713.49|23713.49|23713.49|23713.49|23713.49|0
1620893200000|2021-05-13 08:06:40|23717.75|23717.75|23717.75|23717.75|23717.75|23717.75|23717.75|23717.75|0
1620893210000|2021-05-13 08:06:50|23718.64|23718.64|23722.91|23722.91|23722.91|23722.91|23718.64|23718.64|0
1620893220000|2021-05-13 08:07:00|23714.38|23714.38|23722.91|23722.91|23722.91|23722.91|23714.38|23714.38|0
1620893230000|2021-05-13 08:07:10|23727.17|23727.17|23727.17|23727.17|23727.17|23727.17|23727.17|23727.17|0
1620893240000|2021-05-13 08:07:20|23729.45|23729.45|23725.94|23725.94|23730.21|23730.21|23725.94|23725.94|0
1620893270000|2021-05-13 08:07:50|23724.17|23724.17|23725.05|23725.05|23725.05|23725.05|23724.17|23724.17|0
1620893280000|2021-05-13 08:08:00|23730.36|23730.36|23729.61|23729.61|23730.36|23730.36|23729.61|23729.61|0
1620893300000|2021-05-13 08:08:20|23733.87|23733.87|23733.87|23733.87|23738.14|23738.14|23733.87|23733.87|0
1620893310000|2021-05-13 08:08:30|23738.14|23738.14|23738.14|23738.14|23738.14|23738.14|23738.14|23738.14|0
1620893330000|2021-05-13 08:08:50|23733.87|23733.87|23733.87|23733.87|23733.87|23733.87|23733.87|23733.87|0
1620893400000|2021-05-13 08:10:00|23729.61|23729.61|23733.87|23733.87|23733.87|23733.87|23729.61|23729.61|0
1620893410000|2021-05-13 08:10:10|23732.1|23732.1|23717.87|23717.87|23732.1|23732.1|23709.34|23709.34|0
1620893420000|2021-05-13 08:10:20|23709.34|23709.34|23717.87|23717.87|23717.87|23717.87|23709.34|23709.34|0
1620893430000|2021-05-13 08:10:30|23709.34|23709.34|23709.34|23709.34|23709.34|23709.34|23709.34|23709.34|0
1620893440000|2021-05-13 08:10:40|23712|23712|23712|23712|23712|23712|23712|23712|0
1620893460000|2021-05-13 08:11:00|23703.47|23703.47|23712|23712|23712|23712|23703.47|23703.47|0
1620893490000|2021-05-13 08:11:30|23712.89|23712.89|23712.89|23712.89|23712.89|23712.89|23712.89|23712.89|0
1620893500000|2021-05-13 08:11:40|23733.85|23733.85|23759.45|23759.45|23759.45|23759.45|23733.85|23733.85|0
1620893510000|2021-05-13 08:11:50|23760.96|23760.96|23768.06|23768.06|23768.06|23768.06|23760.96|23760.96|0
1620893520000|2021-05-13 08:12:00|23751|23751|23751|23751|23751|23751|23751|23751|0
1620893530000|2021-05-13 08:12:10|23751.89|23751.89|23751.89|23751.89|23751.89|23751.89|23751.89|23751.89|0
1620893570000|2021-05-13 08:12:50|23749.29|23749.29|23745.02|23745.02|23749.29|23749.29|23745.02|23745.02|0
1620893610000|2021-05-13 08:13:30|23740.75|23740.75|23740.75|23740.75|23740.75|23740.75|23740.75|23740.75|0
1620893630000|2021-05-13 08:13:50|23732.77|23732.77|23732.77|23732.77|23732.77|23732.77|23732.77|23732.77|0
1620893650000|2021-05-13 08:14:10|23728.5|23728.5|23732.77|23732.77|23732.77|23732.77|23728.5|23728.5|0
1620893660000|2021-05-13 08:14:20|23728.5|23728.5|23728.5|23728.5|23728.5|23728.5|23728.5|23728.5|0
1620893690000|2021-05-13 08:14:50|23730.28|23730.28|23730.28|23730.28|23730.28|23730.28|23730.28|23730.28|0
1620893720000|2021-05-13 08:15:20|23727.61|23727.61|23726.73|23726.73|23727.61|23727.61|23726.73|23726.73|0
1620893740000|2021-05-13 08:15:40|23724.95|23724.95|23724.95|23724.95|23724.95|23724.95|23724.95|23724.95|0
1620893760000|2021-05-13 08:16:00|23720.69|23720.69|23720.69|23720.69|23720.69|23720.69|23720.69|23720.69|0
1620893770000|2021-05-13 08:16:10|23724.95|23724.95|23724.95|23724.95|23724.95|23724.95|23724.95|23724.95|0
1620893790000|2021-05-13 08:16:30|23720.69|23720.69|23716.42|23716.42|23720.69|23720.69|23716.42|23716.42|0
1620893810000|2021-05-13 08:16:50|23724.95|23724.95|23720.69|23720.69|23724.95|23724.95|23720.69|23720.69|0
1620893840000|2021-05-13 08:17:20|23716.42|23716.42|23716.42|23716.42|23716.42|23716.42|23716.42|23716.42|0
1620893870000|2021-05-13 08:17:50|23724.95|23724.95|23729.22|23729.22|23729.22|23729.22|23724.95|23724.95|0
1620893900000|2021-05-13 08:18:20|23737.75|23737.75|23743.07|23743.07|23743.07|23743.07|23737.75|23737.75|0
1620893920000|2021-05-13 08:18:40|23747.34|23747.34|23747.34|23747.34|23747.34|23747.34|23747.34|23747.34|0
1620893930000|2021-05-13 08:18:50|23750.37|23750.37|23751.13|23751.13|23751.13|23751.13|23750.37|23750.37|0
1620893940000|2021-05-13 08:19:00|23746.87|23746.87|23739.05|23739.05|23747.58|23747.58|23739.05|23739.05|0
1620893950000|2021-05-13 08:19:10|23734.79|23734.79|23734.79|23734.79|23734.79|23734.79|23734.79|23734.79|0
1620893980000|2021-05-13 08:19:40|23731.75|23731.75|23730.99|23730.99|23731.75|23731.75|23730.99|23730.99|0
1620893990000|2021-05-13 08:19:50|23735.54|23735.54|23735.54|23735.54|23735.54|23735.54|23735.54|23735.54|0
1620894000000|2021-05-13 08:20:00|23734.66|23734.66|23738.82|23738.82|23738.82|23738.82|23730.29|23730.29|0
1620894020000|2021-05-13 08:20:20|23740.34|23740.34|23742.61|23742.61|23742.61|23742.61|23740.34|23740.34|0
1620894060000|2021-05-13 08:21:00|23738.06|23738.06|23740.72|23740.72|23740.72|23740.72|23738.06|23738.06|0
1620894070000|2021-05-13 08:21:10|23744.99|23744.99|23744.99|23744.99|23744.99|23744.99|23744.99|23744.99|0
1620894080000|2021-05-13 08:21:20|23749.25|23749.25|23749.25|23749.25|23749.25|23749.25|23749.25|23749.25|0
1620894100000|2021-05-13 08:21:40|23753.52|23753.52|23760.39|23760.39|23760.39|23760.39|23753.52|23753.52|0
1620894110000|2021-05-13 08:21:50|23762.16|23762.16|23762.16|23762.16|23762.16|23762.16|23762.16|23762.16|0
1620894130000|2021-05-13 08:22:10|23757.9|23757.9|23753.63|23753.63|23757.9|23757.9|23749.36|23749.36|0
1620894180000|2021-05-13 08:23:00|23754.52|23754.52|23754.52|23754.52|23754.52|23754.52|23754.52|23754.52|0
1620894210000|2021-05-13 08:23:30|23758.78|23758.78|23758.78|23758.78|23758.78|23758.78|23758.78|23758.78|0
1620894220000|2021-05-13 08:23:40|23763.05|23763.05|23761.27|23761.27|23763.05|23763.05|23761.27|23761.27|0
1620894230000|2021-05-13 08:23:50|23752.74|23752.74|23748.48|23748.48|23752.74|23752.74|23748.48|23748.48|0
1620894300000|2021-05-13 08:25:00|23739.95|23739.95|23736.35|23736.35|23744.21|23744.21|23736.35|23736.35|0
1620894310000|2021-05-13 08:25:10|23727.81|23727.81|23732.08|23732.08|23732.08|23732.08|23727.81|23727.81|0
1620894320000|2021-05-13 08:25:20|23719.11|23719.11|23716.45|23716.45|23719.11|23719.11|23716.45|23716.45|0
1620894340000|2021-05-13 08:25:40|23701.71|23701.71|23697.44|23697.44|23701.71|23701.71|23697.44|23697.44|0
1620894400000|2021-05-13 08:26:40|23693.18|23693.18|23688.91|23688.91|23693.18|23693.18|23688.91|23688.91|0
1620894410000|2021-05-13 08:26:50|23688.15|23688.15|23679.54|23679.54|23688.15|23688.15|23679.54|23679.54|0
1620894420000|2021-05-13 08:27:00|23675.64|23675.64|23671.37|23671.37|23675.64|23675.64|23671.37|23671.37|0
1620894470000|2021-05-13 08:27:50|23675.64|23675.64|23671.37|23671.37|23675.64|23675.64|23671.37|23671.37|0
1620894480000|2021-05-13 08:28:00|23672.67|23672.67|23672.67|23672.67|23672.67|23672.67|23672.67|23672.67|0
1620894490000|2021-05-13 08:28:10|23668.41|23668.41|23668.41|23668.41|23668.41|23668.41|23668.41|23668.41|0
1620894520000|2021-05-13 08:28:40|23659.88|23659.88|23659.88|23659.88|23659.88|23659.88|23659.88|23659.88|0
1620894540000|2021-05-13 08:29:00|23668.41|23668.41|23658.42|23658.42|23668.41|23668.41|23658.42|23658.42|0
1620894550000|2021-05-13 08:29:10|23648.11|23648.11|23648.11|23648.11|23648.11|23648.11|23648.11|23648.11|0
1620894560000|2021-05-13 08:29:20|23645.45|23645.45|23647.23|23647.23|23647.23|23647.23|23645.45|23645.45|0
1620894570000|2021-05-13 08:29:30|23641.19|23641.19|23641.19|23641.19|23641.19|23641.19|23641.19|23641.19|0
1620894620000|2021-05-13 08:30:20|23636.92|23636.92|23626.87|23626.87|23636.92|23636.92|23626.87|23626.87|0
1620894630000|2021-05-13 08:30:30|23625.57|23625.57|23628.12|23628.12|23628.12|23628.12|23621.3|23621.3|0
1620894640000|2021-05-13 08:30:40|23626.82|23626.82|23624.21|23624.21|23626.82|23626.82|23624.21|23624.21|0
1620894670000|2021-05-13 08:31:10|23622.91|23622.91|23618.23|23618.23|23622.91|23622.91|23618.23|23618.23|0
1620894680000|2021-05-13 08:31:20|23622.5|23622.5|23622.5|23622.5|23622.5|23622.5|23622.5|23622.5|0
1620894690000|2021-05-13 08:31:30|23618.23|23618.23|23611.21|23611.21|23618.23|23618.23|23611.21|23611.21|0
1620894700000|2021-05-13 08:31:40|23619.74|23619.74|23622.34|23622.34|23622.34|23622.34|23619.74|23619.74|0
1620894710000|2021-05-13 08:31:50|23624.95|23624.95|23624.95|23624.95|23624.95|23624.95|23624.95|23624.95|0
1620894720000|2021-05-13 08:32:00|23633.48|23633.48|23629.21|23629.21|23633.48|23633.48|23629.21|23629.21|0
1620894730000|2021-05-13 08:32:10|23633.48|23633.48|23629.21|23629.21|23633.48|23633.48|23624.95|23624.95|0
1620894750000|2021-05-13 08:32:30|23620.68|23620.68|23620.68|23620.68|23620.68|23620.68|23620.68|23620.68|0
1620894760000|2021-05-13 08:32:40|23624.95|23624.95|23633.48|23633.48|23633.48|23633.48|23624.95|23624.95|0
1620894770000|2021-05-13 08:32:50|23634.78|23634.78|23639.21|23639.21|23639.21|23639.21|23634.78|23634.78|0
1620894780000|2021-05-13 08:33:00|23643.48|23643.48|23643.48|23643.48|23643.48|23643.48|23643.48|23643.48|0
1620894800000|2021-05-13 08:33:20|23644.94|23644.94|23644.94|23644.94|23644.94|23644.94|23644.94|23644.94|0
1620894810000|2021-05-13 08:33:30|23644.05|23644.05|23644.05|23644.05|23644.05|23644.05|23644.05|23644.05|0
1620894830000|2021-05-13 08:33:50|23643.16|23643.16|23643.16|23643.16|23643.16|23643.16|23643.16|23643.16|0
1620894840000|2021-05-13 08:34:00|23655.96|23655.96|23664.49|23664.49|23664.49|23664.49|23655.96|23655.96|0
1620894850000|2021-05-13 08:34:10|23660.23|23660.23|23651.69|23651.69|23660.23|23660.23|23651.69|23651.69|0
1620894920000|2021-05-13 08:35:20|23643.16|23643.16|23651.69|23651.69|23651.69|23651.69|23643.16|23643.16|0
1620894970000|2021-05-13 08:36:10|23655.96|23655.96|23655.96|23655.96|23655.96|23655.96|23655.96|23655.96|0
1620894980000|2021-05-13 08:36:20|23651.69|23651.69|23651.69|23651.69|23651.69|23651.69|23651.69|23651.69|0
1620895020000|2021-05-13 08:37:00|23643.16|23643.16|23643.16|23643.16|23643.16|23643.16|23643.16|23643.16|0
1620895030000|2021-05-13 08:37:10|23638.9|23638.9|23633.63|23633.63|23638.9|23638.9|23633.63|23633.63|0
1620895060000|2021-05-13 08:37:40|23636.67|23636.67|23636.67|23636.67|23636.67|23636.67|23636.67|23636.67|0
1620895070000|2021-05-13 08:37:50|23632.4|23632.4|23641.57|23641.57|23641.57|23641.57|23632.4|23632.4|0
1620895080000|2021-05-13 08:38:00|23645.83|23645.83|23641.57|23641.57|23645.83|23645.83|23641.57|23641.57|0
1620895090000|2021-05-13 08:38:10|23645.83|23645.83|23645.83|23645.83|23645.83|23645.83|23645.83|23645.83|0
1620895130000|2021-05-13 08:38:50|23641.57|23641.57|23641.57|23641.57|23641.57|23641.57|23640.68|23640.68|0
1620895150000|2021-05-13 08:39:10|23643.34|23643.34|23646|23646|23646|23646|23643.34|23643.34|0
1620895160000|2021-05-13 08:39:20|23647.78|23647.78|23644.23|23644.23|23647.78|23647.78|23644.23|23644.23|0
1620895180000|2021-05-13 08:39:40|23649.43|23649.43|23649.43|23649.43|23649.43|23649.43|23649.43|23649.43|0
1620895190000|2021-05-13 08:39:50|23648.13|23648.13|23641.98|23641.98|23648.13|23648.13|23641.98|23641.98|0
1620895200000|2021-05-13 08:40:00|23647.3|23647.3|23648.19|23648.19|23648.19|23648.19|23647.3|23647.3|0
1620895230000|2021-05-13 08:40:30|23643.93|23643.93|23643.93|23643.93|23643.93|23643.93|23643.93|23643.93|0
1620895250000|2021-05-13 08:40:50|23644.68|23644.68|23644.68|23644.68|23644.68|23644.68|23644.68|23644.68|0
1620895310000|2021-05-13 08:41:50|23645.99|23645.99|23647.29|23647.29|23647.29|23647.29|23644.68|23644.68|0
1620895320000|2021-05-13 08:42:00|23638.75|23638.75|23638.75|23638.75|23638.75|23638.75|23638.75|23638.75|0
1620895330000|2021-05-13 08:42:10|23634.49|23634.49|23634.49|23634.49|23634.49|23634.49|23634.49|23634.49|0
1620895360000|2021-05-13 08:42:40|23629.16|23629.16|23629.16|23629.16|23629.16|23629.16|23628.28|23628.28|0
1620895400000|2021-05-13 08:43:20|23631.83|23631.83|23632.71|23632.71|23632.71|23632.71|23631.83|23631.83|0
1620895410000|2021-05-13 08:43:30|23634.49|23634.49|23635.88|23635.88|23635.88|23635.88|23633.6|23633.6|0
1620895420000|2021-05-13 08:43:40|23637.65|23637.65|23637.65|23637.65|23637.65|23637.65|23637.65|23637.65|0
1620895430000|2021-05-13 08:43:50|23633.75|23633.75|23638.01|23638.01|23638.01|23638.01|23629.48|23629.48|0
1620895440000|2021-05-13 08:44:00|23642.28|23642.28|23642.28|23642.28|23642.28|23642.28|23642.28|23642.28|0
1620895460000|2021-05-13 08:44:20|23641.52|23641.52|23641.52|23641.52|23641.52|23641.52|23641.52|23641.52|0
1620895500000|2021-05-13 08:45:00|23637.26|23637.26|23637.26|23637.26|23637.26|23637.26|23637.26|23637.26|0
1620895510000|2021-05-13 08:45:10|23622.68|23622.68|23631.22|23631.22|23631.22|23631.22|23622.68|23622.68|0
1620895550000|2021-05-13 08:45:50|23622.68|23622.68|23618.78|23618.78|23622.68|23622.68|23618.78|23618.78|0
1620895560000|2021-05-13 08:46:00|23617.48|23617.48|23617.48|23617.48|23617.48|23617.48|23617.48|23617.48|0
1620895570000|2021-05-13 08:46:10|23613.21|23613.21|23613.21|23613.21|23613.21|23613.21|23613.21|23613.21|0
1620895590000|2021-05-13 08:46:30|23611.44|23611.44|23605.11|23605.11|23611.44|23611.44|23605.11|23605.11|0
1620895610000|2021-05-13 08:46:50|23601.21|23601.21|23601.21|23601.21|23601.21|23601.21|23601.21|23601.21|0
1620895630000|2021-05-13 08:47:10|23588.41|23588.41|23588.41|23588.41|23592.68|23592.68|23588.41|23588.41|0
1620895650000|2021-05-13 08:47:30|23584.87|23584.87|23584.87|23584.87|23584.87|23584.87|23584.87|23584.87|0
1620895670000|2021-05-13 08:47:50|23580.6|23580.6|23580.6|23580.6|23580.6|23580.6|23580.6|23580.6|0
1620895750000|2021-05-13 08:49:10|23567.8|23567.8|23567.8|23567.8|23567.8|23567.8|23567.8|23567.8|0
1620895760000|2021-05-13 08:49:20|23563.54|23563.54|23563.54|23563.54|23563.54|23563.54|23563.54|23563.54|0
1620895770000|2021-05-13 08:49:30|23559.27|23559.27|23547.02|23547.02|23559.27|23559.27|23547.02|23547.02|0
1620895810000|2021-05-13 08:50:10|23551.28|23551.28|23559.82|23559.82|23559.82|23559.82|23551.28|23551.28|0
1620895820000|2021-05-13 08:50:20|23561.59|23561.59|23561.59|23561.59|23561.59|23561.59|23561.59|23561.59|0
1620895830000|2021-05-13 08:50:30|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|0
1620895840000|2021-05-13 08:50:40|23547.86|23547.86|23547.86|23547.86|23547.86|23547.86|23547.86|23547.86|0
1620895860000|2021-05-13 08:51:00|23548.74|23548.74|23553.01|23553.01|23553.01|23553.01|23548.74|23548.74|0
1620895870000|2021-05-13 08:51:10|23548.74|23548.74|23548.74|23548.74|23548.74|23548.74|23548.74|23548.74|0
1620895880000|2021-05-13 08:51:20|23549.63|23549.63|23536.83|23536.83|23558.16|23558.16|23536.83|23536.83|0
1620895890000|2021-05-13 08:51:30|23535.95|23535.95|23535.95|23535.95|23535.95|23535.95|23535.95|23535.95|0
1620895900000|2021-05-13 08:51:40|23534.17|23534.17|23531.14|23531.14|23534.17|23534.17|23531.14|23531.14|0
1620895910000|2021-05-13 08:51:50|23535.4|23535.4|23545.71|23545.71|23545.71|23545.71|23535.4|23535.4|0
1620895930000|2021-05-13 08:52:10|23542.8|23542.8|23542.8|23542.8|23542.8|23542.8|23542.8|23542.8|0
1620895940000|2021-05-13 08:52:20|23534.26|23534.26|23534.26|23534.26|23534.26|23534.26|23534.26|23534.26|0
1620895950000|2021-05-13 08:52:30|23531.99|23531.99|23531.99|23531.99|23531.99|23531.99|23531.99|23531.99|0
1620895960000|2021-05-13 08:52:40|23519.19|23519.19|23519.19|23519.19|23519.19|23519.19|23519.19|23519.19|0
1620895990000|2021-05-13 08:53:10|23521.85|23521.85|23521.85|23521.85|23521.85|23521.85|23521.85|23521.85|0
1620896030000|2021-05-13 08:53:50|23524.45|23524.45|23523.57|23523.57|23524.45|23524.45|23523.57|23523.57|0
1620896040000|2021-05-13 08:54:00|23524.87|23524.87|23523.57|23523.57|23524.87|23524.87|23523.57|23523.57|0
1620896070000|2021-05-13 08:54:30|23525.34|23525.34|23525.34|23525.34|23525.34|23525.34|23525.34|23525.34|0
1620896090000|2021-05-13 08:54:50|23529.61|23529.61|23529.61|23529.61|23529.61|23529.61|23529.61|23529.61|0
1620896100000|2021-05-13 08:55:00|23533.87|23533.87|23538.14|23538.14|23538.14|23538.14|23533.87|23533.87|0
1620896110000|2021-05-13 08:55:10|23542.41|23542.41|23546.67|23546.67|23546.67|23546.67|23542.41|23542.41|0
1620896130000|2021-05-13 08:55:30|23545.78|23545.78|23557.22|23557.22|23560.95|23560.95|23545.78|23545.78|0
1620896140000|2021-05-13 08:55:40|23556.46|23556.46|23559.06|23559.06|23559.06|23559.06|23556.46|23556.46|0
1620896160000|2021-05-13 08:56:00|23561.67|23561.67|23561.67|23561.67|23561.67|23561.67|23561.67|23561.67|0
1620896170000|2021-05-13 08:56:10|23570.2|23570.2|23575.35|23575.35|23575.35|23575.35|23570.2|23570.2|0
1620896180000|2021-05-13 08:56:20|23579.72|23579.72|23575.45|23575.45|23579.72|23579.72|23575.45|23575.45|0
1620896190000|2021-05-13 08:56:30|23566.92|23566.92|23566.92|23566.92|23571.19|23571.19|23562.66|23562.66|0
1620896200000|2021-05-13 08:56:40|23562.66|23562.66|23562.66|23562.66|23562.66|23562.66|23562.66|23562.66|0
1620896220000|2021-05-13 08:57:00|23566.92|23566.92|23568.7|23568.7|23568.7|23568.7|23566.92|23566.92|0
1620896230000|2021-05-13 08:57:10|23570.21|23570.21|23577.37|23577.37|23577.37|23577.37|23570.21|23570.21|0
1620896240000|2021-05-13 08:57:20|23585.9|23585.9|23594.43|23594.43|23598.7|23598.7|23585.9|23585.9|0
1620896250000|2021-05-13 08:57:30|23595.73|23595.73|23595.73|23595.73|23595.73|23595.73|23595.73|23595.73|0
1620896260000|2021-05-13 08:57:40|23604.26|23604.26|23604.26|23604.26|23604.26|23604.26|23604.26|23604.26|0
1620896290000|2021-05-13 08:58:10|23600.76|23600.76|23600.76|23600.76|23600.76|23600.76|23600.76|23600.76|0
1620896300000|2021-05-13 08:58:20|23605.02|23605.02|23602.21|23602.21|23605.02|23605.02|23600.76|23600.76|0
1620896310000|2021-05-13 08:58:30|23597.95|23597.95|23597.95|23597.95|23597.95|23597.95|23597.95|23597.95|0
1620896380000|2021-05-13 08:59:40|23602.21|23602.21|23602.21|23602.21|23602.21|23602.21|23602.21|23602.21|0
1620896400000|2021-05-13 09:00:00|23615.01|23615.01|23619.28|23619.28|23619.28|23619.28|23615.01|23615.01|0
1620896410000|2021-05-13 09:00:10|23610.74|23610.74|23610.74|23610.74|23610.74|23610.74|23610.74|23610.74|0
1620896430000|2021-05-13 09:00:30|23619.28|23619.28|23619.28|23619.28|23619.28|23619.28|23619.28|23619.28|0
1620896460000|2021-05-13 09:01:00|23615.01|23615.01|23617.13|23617.13|23621.39|23621.39|23610.74|23610.74|0
1620896470000|2021-05-13 09:01:10|23618.01|23618.01|23619.79|23619.79|23619.79|23619.79|23618.01|23618.01|0
1620896500000|2021-05-13 09:01:40|23621.56|23621.56|23625.83|23625.83|23625.83|23625.83|23621.56|23621.56|0
1620896510000|2021-05-13 09:01:50|23639.48|23639.48|23647.87|23647.87|23647.87|23647.87|23639.48|23639.48|0
1620896520000|2021-05-13 09:02:00|23656.4|23656.4|23656.4|23656.4|23656.4|23656.4|23656.4|23656.4|0
1620896540000|2021-05-13 09:02:20|23652.13|23652.13|23652.13|23652.13|23652.13|23652.13|23652.13|23652.13|0
1620896550000|2021-05-13 09:02:30|23650.36|23650.36|23650.36|23650.36|23650.36|23650.36|23650.36|23650.36|0
1620896580000|2021-05-13 09:03:00|23649.06|23649.06|23649.06|23649.06|23649.06|23649.06|23649.06|23649.06|0
1620896610000|2021-05-13 09:03:30|23649.95|23649.95|23644.79|23644.79|23649.95|23649.95|23644.79|23644.79|0
1620896630000|2021-05-13 09:03:50|23642.13|23642.13|23642.13|23642.13|23642.13|23642.13|23642.13|23642.13|0
1620896640000|2021-05-13 09:04:00|23643.43|23643.43|23644.73|23644.73|23644.73|23644.73|23643.43|23643.43|0
1620896700000|2021-05-13 09:05:00|23636.2|23636.2|23636.2|23636.2|23636.2|23636.2|23636.2|23636.2|0
1620896760000|2021-05-13 09:06:00|23631.94|23631.94|23631.94|23631.94|23631.94|23631.94|23631.94|23631.94|0
1620896770000|2021-05-13 09:06:10|23627.67|23627.67|23631.94|23631.94|23631.94|23631.94|23627.67|23627.67|0
1620896780000|2021-05-13 09:06:20|23629.27|23629.27|23626.24|23626.24|23629.27|23629.27|23626.24|23626.24|0
1620896790000|2021-05-13 09:06:30|23624.46|23624.46|23624.46|23624.46|23624.46|23624.46|23624.46|23624.46|0
1620896800000|2021-05-13 09:06:40|23625.92|23625.92|23617.39|23617.39|23625.92|23625.92|23617.39|23617.39|0
1620896830000|2021-05-13 09:07:10|23621.66|23621.66|23621.66|23621.66|23621.66|23621.66|23621.66|23621.66|0
1620896880000|2021-05-13 09:08:00|23622.96|23622.96|23622.96|23622.96|23622.96|23622.96|23622.96|23622.96|0
1620896920000|2021-05-13 09:08:40|23631.49|23631.49|23631.49|23631.49|23631.49|23631.49|23631.49|23631.49|0
1620896930000|2021-05-13 09:08:50|23635.75|23635.75|23640.02|23640.02|23640.02|23640.02|23635.75|23635.75|0
1620896940000|2021-05-13 09:09:00|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|0
1620896950000|2021-05-13 09:09:10|23652.82|23652.82|23649.9|23649.9|23652.82|23652.82|23649.9|23649.9|0
1620896960000|2021-05-13 09:09:20|23649.02|23649.02|23649.02|23649.02|23649.02|23649.02|23649.02|23649.02|0
1620896970000|2021-05-13 09:09:30|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|0
1620896980000|2021-05-13 09:09:40|23630.65|23630.65|23628.88|23628.88|23630.65|23630.65|23628.88|23628.88|0
1620896990000|2021-05-13 09:09:50|23626.28|23626.28|23626.28|23626.28|23626.28|23626.28|23626.28|23626.28|0
1620897020000|2021-05-13 09:10:20|23628.88|23628.88|23624.61|23624.61|23628.88|23628.88|23624.61|23624.61|0
1620897030000|2021-05-13 09:10:30|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|0
1620897040000|2021-05-13 09:10:40|23633.14|23633.14|23641.68|23641.68|23641.68|23641.68|23633.14|23633.14|0
1620897050000|2021-05-13 09:10:50|23637.41|23637.41|23628.88|23628.88|23637.41|23637.41|23628.88|23628.88|0
1620897060000|2021-05-13 09:11:00|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|0
1620897070000|2021-05-13 09:11:10|23620.35|23620.35|23623.01|23623.01|23623.01|23623.01|23620.35|23620.35|0
1620897150000|2021-05-13 09:12:30|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|0
1620897160000|2021-05-13 09:12:40|23621.02|23621.02|23621.02|23621.02|23621.02|23621.02|23621.02|23621.02|0
1620897300000|2021-05-13 09:15:00|23629.55|23629.55|23629.55|23629.55|23629.55|23629.55|23629.55|23629.55|0
1620897330000|2021-05-13 09:15:30|23632.21|23632.21|23632.21|23632.21|23632.21|23632.21|23632.21|23632.21|0
1620897340000|2021-05-13 09:15:40|23636.48|23636.48|23636.48|23636.48|23636.48|23636.48|23636.48|23636.48|0
1620897400000|2021-05-13 09:16:40|23635.18|23635.18|23635.18|23635.18|23635.18|23635.18|23635.18|23635.18|0
1620897870000|2021-05-13 09:24:30|23639.44|23639.44|23643.71|23643.71|23643.71|23643.71|23639.44|23639.44|0
1620898180000|2021-05-13 09:29:40|23639.44|23639.44|23643.71|23643.71|23643.71|23643.71|23639.44|23639.44|0
1620898190000|2021-05-13 09:29:50|23642.95|23642.95|23642.95|23642.95|23642.95|23642.95|23642.95|23642.95|0
1620898220000|2021-05-13 09:30:20|23638.68|23638.68|23638.68|23638.68|23638.68|23638.68|23638.68|23638.68|0
1620898380000|2021-05-13 09:33:00|23631.49|23631.49|23631.49|23631.49|23631.49|23631.49|23631.49|23631.49|0
1620898420000|2021-05-13 09:33:40|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|0
1620898430000|2021-05-13 09:33:50|23640.02|23640.02|23640.02|23640.02|23640.02|23640.02|23640.02|23640.02|0
1620898550000|2021-05-13 09:35:50|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|23635.75|0
1620898630000|2021-05-13 09:37:10|23640.02|23640.02|23652.82|23652.82|23652.82|23652.82|23640.02|23640.02|0
1620898660000|2021-05-13 09:37:40|23649.9|23649.9|23649.9|23649.9|23649.9|23649.9|23649.9|23649.9|0
1620898670000|2021-05-13 09:37:50|23649.02|23649.02|23649.02|23649.02|23649.02|23649.02|23649.02|23649.02|0
1620898820000|2021-05-13 09:40:20|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|23631.95|0
1620898830000|2021-05-13 09:40:30|23630.65|23630.65|23630.65|23630.65|23630.65|23630.65|23630.65|23630.65|0
1620898860000|2021-05-13 09:41:00|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|0
1620898990000|2021-05-13 09:43:10|23626.28|23626.28|23626.28|23626.28|23626.28|23626.28|23626.28|23626.28|0
1620899210000|2021-05-13 09:46:50|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|0
1620899220000|2021-05-13 09:47:00|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|0
1620899310000|2021-05-13 09:48:30|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|0
1620899370000|2021-05-13 09:49:30|23633.14|23633.14|23641.68|23641.68|23641.68|23641.68|23633.14|23633.14|0
1620899420000|2021-05-13 09:50:20|23637.41|23637.41|23633.14|23633.14|23637.41|23637.41|23633.14|23633.14|0
1620899440000|2021-05-13 09:50:40|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|23628.88|0
1620899530000|2021-05-13 09:52:10|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|23624.61|0
1620899570000|2021-05-13 09:52:50|23620.35|23620.35|23620.35|23620.35|23620.35|23620.35|23620.35|23620.35|0
1620899610000|2021-05-13 09:53:30|23623.01|23623.01|23623.01|23623.01|23623.01|23623.01|23623.01|23623.01|0
1620900110000|2021-05-13 10:01:50|23618.74|23618.74|23623.01|23623.01|23623.01|23623.01|23618.74|23618.74|0
1620900210000|2021-05-13 10:03:30|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|23618.74|0
1620900260000|2021-05-13 10:04:20|23621.02|23621.02|23621.02|23621.02|23621.02|23621.02|23621.02|23621.02|0
1620900740000|2021-05-13 10:12:20|23629.55|23629.55|23629.55|23629.55|23629.55|23629.55|23629.55|23629.55|0
1620900770000|2021-05-13 10:12:50|23632.21|23632.21|23632.21|23632.21|23632.21|23632.21|23632.21|23632.21|0
1620900780000|2021-05-13 10:13:00|23636.48|23636.48|23636.48|23636.48|23636.48|23636.48|23636.48|23636.48|0
1620900830000|2021-05-13 10:13:50|23635.18|23635.18|23635.18|23635.18|23635.18|23635.18|23635.18|23635.18|0
1620901230000|2021-05-13 10:20:30|23639.44|23639.44|23643.71|23643.71|23643.71|23643.71|23639.44|23639.44|0
1620901500000|2021-05-13 10:25:00|23639.44|23639.44|23642.95|23642.95|23643.71|23643.71|23639.44|23639.44|0
1620901530000|2021-05-13 10:25:30|23638.68|23638.68|23638.68|23638.68|23638.68|23638.68|23638.68|23638.68|0
1620901900000|2021-05-13 10:31:40|23633.36|23633.36|23632.47|23632.47|23633.36|23633.36|23632.47|23632.47|0
1620902510000|2021-05-13 10:41:50|23628.21|23628.21|23628.21|23628.21|23628.21|23628.21|23628.21|23628.21|0
1620902590000|2021-05-13 10:43:10|23619.68|23619.68|23615.41|23615.41|23619.68|23619.68|23615.41|23615.41|0
1620902870000|2021-05-13 10:47:50|23619.68|23619.68|23619.68|23619.68|23619.68|23619.68|23619.68|23619.68|0
1620902930000|2021-05-13 10:48:50|23618.16|23618.16|23616.86|23616.86|23619.46|23619.46|23616.86|23616.86|0
1620902980000|2021-05-13 10:49:40|23619.46|23619.46|23619.46|23619.46|23619.46|23619.46|23619.46|23619.46|0
1620902990000|2021-05-13 10:49:50|23616.8|23616.8|23616.8|23616.8|23616.8|23616.8|23616.8|23616.8|0
1620903120000|2021-05-13 10:52:00|23618.1|23618.1|23618.1|23618.1|23618.1|23618.1|23618.1|23618.1|0
1620903250000|2021-05-13 10:54:10|23620.76|23620.76|23620.76|23620.76|23620.76|23620.76|23620.76|23620.76|0
1620903450000|2021-05-13 10:57:30|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|0
1620904000000|2021-05-13 11:06:40|23671.35|23671.35|23671.35|23671.35|23671.35|23671.35|23671.35|23671.35|0
1620904050000|2021-05-13 11:07:30|23675.62|23675.62|23675.62|23675.62|23675.62|23675.62|23675.62|23675.62|0
1620904490000|2021-05-13 11:14:50|23667.09|23667.09|23667.09|23667.09|23671.35|23671.35|23667.09|23667.09|0
1620904710000|2021-05-13 11:18:30|23654.29|23654.29|23662.82|23662.82|23662.82|23662.82|23654.29|23654.29|0
1620904840000|2021-05-13 11:20:40|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|0
1620904950000|2021-05-13 11:22:30|23662.82|23662.82|23658.55|23658.55|23662.82|23662.82|23658.55|23658.55|0
1620905080000|2021-05-13 11:24:40|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|0
1620905090000|2021-05-13 11:24:50|23667.09|23667.09|23667.09|23667.09|23667.09|23667.09|23667.09|23667.09|0
1620905180000|2021-05-13 11:26:20|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|23662.82|0
1620905500000|2021-05-13 11:31:40|23468.21|23468.21|23463.94|23463.94|23468.21|23468.21|23463.94|23463.94|0
1620905520000|2021-05-13 11:32:00|23468.21|23468.21|23468.21|23468.21|23468.21|23468.21|23468.21|23468.21|0
1620905580000|2021-05-13 11:33:00|23476.74|23476.74|23476.74|23476.74|23476.74|23476.74|23476.74|23476.74|0
1620905600000|2021-05-13 11:33:20|23479.4|23479.4|23480.29|23480.29|23480.29|23480.29|23479.4|23479.4|0
1620905620000|2021-05-13 11:33:40|23486.11|23486.11|23486.11|23486.11|23486.11|23486.11|23486.11|23486.11|0
1620905640000|2021-05-13 11:34:00|23477.58|23477.58|23469.05|23469.05|23477.58|23477.58|23469.05|23469.05|0
1620905650000|2021-05-13 11:34:10|23481.85|23481.85|23487.41|23487.41|23487.41|23487.41|23477.58|23477.58|0
1620905660000|2021-05-13 11:34:20|23488.71|23488.71|23488.71|23488.71|23488.71|23488.71|23488.71|23488.71|0
1620905680000|2021-05-13 11:34:40|23494.04|23494.04|23494.04|23494.04|23494.04|23494.04|23494.04|23494.04|0
1620905700000|2021-05-13 11:35:00|23495.49|23495.49|23491.23|23491.23|23495.49|23495.49|23491.23|23491.23|0
1620905710000|2021-05-13 11:35:10|23493.83|23493.83|23493.83|23493.83|23493.83|23493.83|23493.83|23493.83|0
1620905760000|2021-05-13 11:36:00|23489.56|23489.56|23496.49|23496.49|23496.49|23496.49|23489.56|23489.56|0
1620905770000|2021-05-13 11:36:10|23497.79|23497.79|23499.57|23499.57|23499.57|23499.57|23497.79|23497.79|0
1620905780000|2021-05-13 11:36:20|23501.34|23501.34|23517.46|23517.46|23517.46|23517.46|23501.34|23501.34|0
1620905810000|2021-05-13 11:36:50|23522.78|23522.78|23519.23|23519.23|23522.78|23522.78|23519.23|23519.23|0
1620905820000|2021-05-13 11:37:00|23523.5|23523.5|23523.5|23523.5|23523.5|23523.5|23523.5|23523.5|0
1620905840000|2021-05-13 11:37:20|23522.61|23522.61|23524.39|23524.39|23524.39|23524.39|23522.61|23522.61|0
1620905850000|2021-05-13 11:37:30|23528.65|23528.65|23528.65|23528.65|23528.65|23528.65|23528.65|23528.65|0
1620905870000|2021-05-13 11:37:50|23520.12|23520.12|23520.12|23520.12|23520.12|23520.12|23520.12|23520.12|0
1620905900000|2021-05-13 11:38:20|23537.18|23537.18|23537.18|23537.18|23537.18|23537.18|23537.18|23537.18|0
1620905930000|2021-05-13 11:38:50|23534.52|23534.52|23534.52|23534.52|23534.52|23534.52|23534.52|23534.52|0
1620905940000|2021-05-13 11:39:00|23543.05|23543.05|23543.05|23543.05|23543.05|23543.05|23543.05|23543.05|0
1620905980000|2021-05-13 11:39:40|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|23538.79|0
1620905990000|2021-05-13 11:39:50|23541.45|23541.45|23541.45|23541.45|23541.45|23541.45|23541.45|23541.45|0
1620906000000|2021-05-13 11:40:00|23537.18|23537.18|23537.18|23537.18|23537.18|23537.18|23537.18|23537.18|0
1620906040000|2021-05-13 11:40:40|23541.55|23541.55|23545.82|23545.82|23545.82|23545.82|23541.55|23541.55|0
1620906070000|2021-05-13 11:41:10|23552.32|23552.32|23551.02|23551.02|23552.32|23552.32|23551.02|23551.02|0
1620906100000|2021-05-13 11:41:40|23551.91|23551.91|23551.91|23551.91|23551.91|23551.91|23551.91|23551.91|0
1620906130000|2021-05-13 11:42:10|23556.18|23556.18|23556.18|23556.18|23556.18|23556.18|23556.18|23556.18|0
1620906150000|2021-05-13 11:42:30|23560.44|23560.44|23560.44|23560.44|23560.44|23560.44|23560.44|23560.44|0
1620906180000|2021-05-13 11:43:00|23551.91|23551.91|23543.38|23543.38|23551.91|23551.91|23543.38|23543.38|0
1620906190000|2021-05-13 11:43:10|23556.18|23556.18|23556.18|23556.18|23556.18|23556.18|23556.18|23556.18|0
1620906240000|2021-05-13 11:44:00|23561.38|23561.38|23557.11|23557.11|23561.38|23561.38|23557.11|23557.11|0
1620906250000|2021-05-13 11:44:10|23552.85|23552.85|23552.85|23552.85|23552.85|23552.85|23552.85|23552.85|0
1620906270000|2021-05-13 11:44:30|23548.58|23548.58|23552.85|23552.85|23552.85|23552.85|23548.58|23548.58|0
1620906300000|2021-05-13 11:45:00|23547.65|23547.65|23550.31|23550.31|23550.31|23550.31|23547.65|23547.65|0
1620906310000|2021-05-13 11:45:10|23547.71|23547.71|23547.71|23547.71|23547.71|23547.71|23547.71|23547.71|0
1620906350000|2021-05-13 11:45:50|23551.97|23551.97|23560.79|23560.79|23560.79|23560.79|23551.97|23551.97|0
1620906360000|2021-05-13 11:46:00|23559.9|23559.9|23559.9|23559.9|23564.17|23564.17|23559.9|23559.9|0
1620906420000|2021-05-13 11:47:00|23564.17|23564.17|23572.7|23572.7|23572.7|23572.7|23564.17|23564.17|0
1620906430000|2021-05-13 11:47:10|23576.96|23576.96|23568.43|23568.43|23576.96|23576.96|23568.43|23568.43|0
1620906470000|2021-05-13 11:47:50|23566.66|23566.66|23566.66|23566.66|23566.66|23566.66|23566.66|23566.66|0
1620906480000|2021-05-13 11:48:00|23562.39|23562.39|23566.66|23566.66|23566.66|23566.66|23562.39|23562.39|0
1620906530000|2021-05-13 11:48:50|23570.92|23570.92|23570.92|23570.92|23570.92|23570.92|23570.92|23570.92|0
1620906540000|2021-05-13 11:49:00|23572.38|23572.38|23568.11|23568.11|23572.38|23572.38|23568.11|23568.11|0
1620906550000|2021-05-13 11:49:10|23566.6|23566.6|23566.6|23566.6|23566.6|23566.6|23566.6|23566.6|0
1620906560000|2021-05-13 11:49:20|23570.86|23570.86|23570.86|23570.86|23575.13|23575.13|23570.86|23570.86|0
1620906570000|2021-05-13 11:49:30|23575.13|23575.13|23575.13|23575.13|23575.13|23575.13|23575.13|23575.13|0
1620906580000|2021-05-13 11:49:40|23570.86|23570.86|23570.86|23570.86|23570.86|23570.86|23570.86|23570.86|0
1620906590000|2021-05-13 11:49:50|23568.59|23568.59|23568.59|23568.59|23568.59|23568.59|23568.59|23568.59|0
1620906620000|2021-05-13 11:50:20|23564.32|23564.32|23564.32|23564.32|23564.32|23564.32|23564.32|23564.32|0
1620906630000|2021-05-13 11:50:30|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|23568.11|0
1620906640000|2021-05-13 11:50:40|23559.58|23559.58|23554.56|23554.56|23559.58|23559.58|23554.56|23554.56|0
1620906660000|2021-05-13 11:51:00|23558.82|23558.82|23558.82|23558.82|23558.82|23558.82|23558.82|23558.82|0
1620906680000|2021-05-13 11:51:20|23563.09|23563.09|23563.09|23563.09|23563.09|23563.09|23563.09|23563.09|0
1620906700000|2021-05-13 11:51:40|23558.82|23558.82|23558.82|23558.82|23558.82|23558.82|23558.82|23558.82|0
1620906710000|2021-05-13 11:51:50|23557.05|23557.05|23556.16|23556.16|23557.05|23557.05|23556.16|23556.16|0
1620906730000|2021-05-13 11:52:10|23557.46|23557.46|23557.46|23557.46|23557.46|23557.46|23557.46|23557.46|0
1620906770000|2021-05-13 11:52:50|23553.2|23553.2|23548.93|23548.93|23553.2|23553.2|23548.93|23548.93|0
1620906790000|2021-05-13 11:53:10|23550.23|23550.23|23550.23|23550.23|23550.23|23550.23|23550.23|23550.23|0
1620906800000|2021-05-13 11:53:20|23554.5|23554.5|23554.5|23554.5|23554.5|23554.5|23554.5|23554.5|0
1620906830000|2021-05-13 11:53:50|23550.23|23550.23|23554.5|23554.5|23554.5|23554.5|23550.23|23550.23|0
1620906840000|2021-05-13 11:54:00|23555.39|23555.39|23555.39|23555.39|23555.39|23555.39|23555.39|23555.39|0
1620906850000|2021-05-13 11:54:10|23556.27|23556.27|23556.27|23556.27|23556.27|23556.27|23556.27|23556.27|0
1620906870000|2021-05-13 11:54:30|23560.54|23560.54|23556.27|23556.27|23560.54|23560.54|23556.27|23556.27|0
1620906880000|2021-05-13 11:54:40|23554.5|23554.5|23554.5|23554.5|23554.5|23554.5|23554.5|23554.5|0
1620906900000|2021-05-13 11:55:00|23553.2|23553.2|23553.2|23553.2|23553.2|23553.2|23553.2|23553.2|0
1620906910000|2021-05-13 11:55:10|23554.5|23554.5|23553.61|23553.61|23554.5|23554.5|23553.61|23553.61|0
1620906950000|2021-05-13 11:55:50|23549.35|23549.35|23548.46|23548.46|23549.35|23549.35|23548.46|23548.46|0
1620906970000|2021-05-13 11:56:10|23546.68|23546.68|23546.68|23546.68|23546.68|23546.68|23546.68|23546.68|0
1620907000000|2021-05-13 11:56:40|23542.42|23542.42|23538.15|23538.15|23542.42|23542.42|23538.15|23538.15|0
1620907020000|2021-05-13 11:57:00|23533.89|23533.89|23533.89|23533.89|23533.89|23533.89|23529.62|23529.62|0
1620907040000|2021-05-13 11:57:20|23529.62|23529.62|23529.62|23529.62|23529.62|23529.62|23529.62|23529.62|0
1620907090000|2021-05-13 11:58:10|23527.85|23527.85|23520.92|23520.92|23527.85|23527.85|23520.92|23520.92|0
1620907100000|2021-05-13 11:58:20|23525.18|23525.18|23520.92|23520.92|23525.18|23525.18|23520.92|23520.92|0
1620907110000|2021-05-13 11:58:30|23519.14|23519.14|23519.14|23519.14|23519.14|23519.14|23514.88|23514.88|0
1620907120000|2021-05-13 11:58:40|23523.41|23523.41|23519.62|23519.62|23523.41|23523.41|23519.62|23519.62|0
1620907140000|2021-05-13 11:59:00|23516.58|23516.58|23512.68|23512.68|23516.58|23516.58|23512.68|23512.68|0
1620907160000|2021-05-13 11:59:20|23514.45|23514.45|23512.68|23512.68|23514.45|23514.45|23512.68|23512.68|0
1620907180000|2021-05-13 11:59:40|23510.91|23510.91|23510.91|23510.91|23510.91|23510.91|23510.91|23510.91|0
1620907190000|2021-05-13 11:59:50|23508.24|23508.24|23508.24|23508.24|23508.24|23508.24|23508.24|23508.24|0
1620907200000|2021-05-13 12:00:00|23507.49|23507.49|23503.22|23503.22|23507.49|23507.49|23503.22|23503.22|0
1620907210000|2021-05-13 12:00:10|23511.75|23511.75|23511.75|23511.75|23511.75|23511.75|23511.75|23511.75|0
1620907220000|2021-05-13 12:00:20|23510.86|23510.86|23510.86|23510.86|23510.86|23510.86|23510.86|23510.86|0
1620907230000|2021-05-13 12:00:30|23513.53|23513.53|23513.53|23513.53|23513.53|23513.53|23513.53|23513.53|0
1620907250000|2021-05-13 12:00:50|23516.19|23516.19|23524.72|23524.72|23524.72|23524.72|23516.19|23516.19|0
1620907280000|2021-05-13 12:01:20|23528.98|23528.98|23528.98|23528.98|23528.98|23528.98|23528.98|23528.98|0
1620907290000|2021-05-13 12:01:30|23524.72|23524.72|23524.72|23524.72|23524.72|23524.72|23524.72|23524.72|0
1620907300000|2021-05-13 12:01:40|23526.24|23526.24|23529.27|23529.27|23529.27|23529.27|23526.24|23526.24|0
1620907310000|2021-05-13 12:01:50|23537.8|23537.8|23537.8|23537.8|23537.8|23537.8|23537.8|23537.8|0
1620907320000|2021-05-13 12:02:00|23540.4|23540.4|23540.4|23540.4|23540.4|23540.4|23540.4|23540.4|0
1620907330000|2021-05-13 12:02:10|23544.67|23544.67|23544.67|23544.67|23544.67|23544.67|23544.67|23544.67|0
1620907350000|2021-05-13 12:02:30|23547.33|23547.33|23547.33|23547.33|23547.33|23547.33|23547.33|23547.33|0
1620907380000|2021-05-13 12:03:00|23551.6|23551.6|23551.6|23551.6|23551.6|23551.6|23551.6|23551.6|0
1620907390000|2021-05-13 12:03:10|23547.33|23547.33|23551.6|23551.6|23551.6|23551.6|23547.33|23547.33|0
1620907460000|2021-05-13 12:04:20|23556.03|23556.03|23556.03|23556.03|23556.03|23556.03|23556.03|23556.03|0
1620907480000|2021-05-13 12:04:40|23558.63|23558.63|23558.63|23558.63|23558.63|23558.63|23558.63|23558.63|0
1620907490000|2021-05-13 12:04:50|23562.9|23562.9|23563.79|23563.79|23563.79|23563.79|23562.9|23562.9|0
1620907530000|2021-05-13 12:05:30|23559.52|23559.52|23555.26|23555.26|23559.52|23559.52|23555.26|23555.26|0
1620907540000|2021-05-13 12:05:40|23546.72|23546.72|23545.27|23545.27|23546.72|23546.72|23545.27|23545.27|0
1620907590000|2021-05-13 12:06:30|23547.04|23547.04|23547.04|23547.04|23547.04|23547.04|23547.04|23547.04|0
1620907600000|2021-05-13 12:06:40|23547.93|23547.93|23547.93|23547.93|23547.93|23547.93|23547.93|23547.93|0
1620907610000|2021-05-13 12:06:50|23551.48|23551.48|23564.28|23564.28|23564.28|23564.28|23551.48|23551.48|0
1620907650000|2021-05-13 12:07:30|23568.54|23568.54|23563.91|23563.91|23568.54|23568.54|23560.01|23560.01|0
1620907670000|2021-05-13 12:07:50|23568.18|23568.18|23559.65|23559.65|23568.18|23568.18|23559.65|23559.65|0
1620907700000|2021-05-13 12:08:20|23568.18|23568.18|23568.18|23568.18|23568.18|23568.18|23568.18|23568.18|0
1620907720000|2021-05-13 12:08:40|23559.65|23559.65|23559.65|23559.65|23559.65|23559.65|23559.65|23559.65|0
1620907730000|2021-05-13 12:08:50|23556.61|23556.61|23556.61|23556.61|23556.61|23556.61|23556.61|23556.61|0
1620907740000|2021-05-13 12:09:00|23552.35|23552.35|23552.35|23552.35|23552.35|23552.35|23552.35|23552.35|0
1620907760000|2021-05-13 12:09:20|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|0
1620907810000|2021-05-13 12:10:10|23539.55|23539.55|23539.55|23539.55|23539.55|23539.55|23539.55|23539.55|0
1620907830000|2021-05-13 12:10:30|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|0
1620907870000|2021-05-13 12:11:10|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|23548.08|0
1620907880000|2021-05-13 12:11:20|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|23543.82|0
1620907900000|2021-05-13 12:11:40|23548.08|23548.08|23552.35|23552.35|23552.35|23552.35|23548.08|23548.08|0
1620907910000|2021-05-13 12:11:50|23564.78|23564.78|23564.78|23564.78|23564.78|23564.78|23564.78|23564.78|0
1620907920000|2021-05-13 12:12:00|23560.52|23560.52|23560.52|23560.52|23560.52|23560.52|23560.52|23560.52|0
1620907950000|2021-05-13 12:12:30|23564.78|23564.78|23564.78|23564.78|23564.78|23564.78|23564.78|23564.78|0
1620907980000|2021-05-13 12:13:00|23566.56|23566.56|23566.56|23566.56|23566.56|23566.56|23566.56|23566.56|0
1620908000000|2021-05-13 12:13:20|23570.82|23570.82|23566.56|23566.56|23570.82|23570.82|23566.56|23566.56|0
1620908010000|2021-05-13 12:13:30|23570.82|23570.82|23570.82|23570.82|23570.82|23570.82|23570.82|23570.82|0
1620908050000|2021-05-13 12:14:10|23575.09|23575.09|23575.09|23575.09|23575.09|23575.09|23575.09|23575.09|0
1620908080000|2021-05-13 12:14:40|23573.31|23573.31|23573.31|23573.31|23573.31|23573.31|23569.05|23569.05|0
1620908100000|2021-05-13 12:15:00|23576.86|23576.86|23567.03|23567.03|23576.86|23576.86|23567.03|23567.03|0
1620908110000|2021-05-13 12:15:10|23562.76|23562.76|23554.23|23554.23|23562.76|23562.76|23554.23|23554.23|0
1620908120000|2021-05-13 12:15:20|23567.03|23567.03|23558.5|23558.5|23567.03|23567.03|23558.5|23558.5|0
1620908170000|2021-05-13 12:16:10|23554.95|23554.95|23558.5|23558.5|23558.5|23558.5|23550.68|23550.68|0
1620908190000|2021-05-13 12:16:30|23562.76|23562.76|23562.76|23562.76|23562.76|23562.76|23562.76|23562.76|0
1620908200000|2021-05-13 12:16:40|23558.5|23558.5|23558.5|23558.5|23558.5|23558.5|23558.5|23558.5|0
1620908220000|2021-05-13 12:17:00|23557.2|23557.2|23557.2|23557.2|23557.2|23557.2|23557.2|23557.2|0
1620908230000|2021-05-13 12:17:10|23556.44|23556.44|23549.51|23549.51|23556.44|23556.44|23547.91|23547.91|0
1620908240000|2021-05-13 12:17:20|23545.24|23545.24|23536.71|23536.71|23545.24|23545.24|23536.71|23536.71|0
1620908250000|2021-05-13 12:17:30|23545.24|23545.24|23545.24|23545.24|23545.24|23545.24|23545.24|23545.24|0
1620908280000|2021-05-13 12:18:00|23540.98|23540.98|23536.71|23536.71|23540.98|23540.98|23536.71|23536.71|0
1620908290000|2021-05-13 12:18:10|23535.2|23535.2|23535.2|23535.2|23535.2|23535.2|23535.2|23535.2|0
1620908300000|2021-05-13 12:18:20|23530.93|23530.93|23535.2|23535.2|23535.2|23535.2|23530.93|23530.93|0
1620908310000|2021-05-13 12:18:30|23534.44|23534.44|23534.44|23534.44|23534.44|23534.44|23534.44|23534.44|0
1620908320000|2021-05-13 12:18:40|23530.17|23530.17|23530.17|23530.17|23530.17|23530.17|23530.17|23530.17|0
1620908330000|2021-05-13 12:18:50|23525.91|23525.91|23525.91|23525.91|23525.91|23525.91|23525.91|23525.91|0
1620908360000|2021-05-13 12:19:20|23524.61|23524.61|23524.61|23524.61|23524.61|23524.61|23524.61|23524.61|0
1620908400000|2021-05-13 12:20:00|23528.87|23528.87|23524.61|23524.61|23528.87|23528.87|23524.61|23524.61|0
1620908410000|2021-05-13 12:20:10|23523.72|23523.72|23523.72|23523.72|23523.72|23523.72|23523.72|23523.72|0
1620908420000|2021-05-13 12:20:20|23527.98|23527.98|23534.91|23534.91|23534.91|23534.91|23527.98|23527.98|0
1620908460000|2021-05-13 12:21:00|23539.18|23539.18|23530.65|23530.65|23539.18|23539.18|23530.65|23530.65|0
1620908470000|2021-05-13 12:21:10|23539.18|23539.18|23547.71|23547.71|23547.71|23547.71|23539.18|23539.18|0
1620908480000|2021-05-13 12:21:20|23551.97|23551.97|23551.97|23551.97|23551.97|23551.97|23551.97|23551.97|0
1620908500000|2021-05-13 12:21:40|23547.71|23547.71|23547.71|23547.71|23547.71|23547.71|23547.71|23547.71|0
1620908510000|2021-05-13 12:21:50|23550.37|23550.37|23555.94|23555.94|23555.94|23555.94|23550.37|23550.37|0
1620908520000|2021-05-13 12:22:00|23557.24|23557.24|23558|23558|23558|23558|23557.24|23557.24|0
1620908540000|2021-05-13 12:22:20|23558.88|23558.88|23558.88|23558.88|23558.88|23558.88|23558.88|23558.88|0
1620908560000|2021-05-13 12:22:40|23557.11|23557.11|23556.22|23556.22|23557.11|23557.11|23556.22|23556.22|0
1620908610000|2021-05-13 12:23:30|23551.96|23551.96|23551.96|23551.96|23551.96|23551.96|23551.96|23551.96|0
1620908630000|2021-05-13 12:23:50|23547.69|23547.69|23547.69|23547.69|23547.69|23547.69|23547.69|23547.69|0
1620908660000|2021-05-13 12:24:20|23550.35|23550.35|23546.93|23546.93|23550.35|23550.35|23546.93|23546.93|0
1620908670000|2021-05-13 12:24:30|23548.23|23548.23|23548.23|23548.23|23548.23|23548.23|23548.23|23548.23|0
1620908690000|2021-05-13 12:24:50|23550.01|23550.01|23550.01|23550.01|23550.01|23550.01|23550.01|23550.01|0
1620908700000|2021-05-13 12:25:00|23550.77|23550.77|23550.77|23550.77|23550.77|23550.77|23550.77|23550.77|0
1620908720000|2021-05-13 12:25:20|23546.5|23546.5|23548.27|23548.27|23548.27|23548.27|23546.5|23546.5|0
1620908730000|2021-05-13 12:25:30|23552.54|23552.54|23548.27|23548.27|23552.54|23552.54|23548.27|23548.27|0
1620908740000|2021-05-13 12:25:40|23549.03|23549.03|23547.52|23547.52|23549.03|23549.03|23547.52|23547.52|0
1620908760000|2021-05-13 12:26:00|23549.29|23549.29|23549.29|23549.29|23549.29|23549.29|23549.29|23549.29|0
1620908810000|2021-05-13 12:26:50|23553.56|23553.56|23546.84|23546.84|23553.56|23553.56|23546.84|23546.84|0
1620908830000|2021-05-13 12:27:10|23546.09|23546.09|23546.09|23546.09|23546.09|23546.09|23546.09|23546.09|0
1620908890000|2021-05-13 12:28:10|23547.86|23547.86|23547.86|23547.86|23547.86|23547.86|23547.86|23547.86|0
1620908900000|2021-05-13 12:28:20|23539.33|23539.33|23535.06|23535.06|23543.59|23543.59|23530.8|23530.8|0
1620908910000|2021-05-13 12:28:30|23533.29|23533.29|23530.63|23530.63|23533.29|23533.29|23530.63|23530.63|0
1620908930000|2021-05-13 12:28:50|23526.36|23526.36|23530.63|23530.63|23530.63|23530.63|23526.36|23526.36|0
1620908960000|2021-05-13 12:29:20|23526.36|23526.36|23528.02|23528.02|23530.63|23530.63|23526.36|23526.36|0
1620908990000|2021-05-13 12:29:50|23527.14|23527.14|23526.25|23526.25|23527.14|23527.14|23526.25|23526.25|0
1620909000000|2021-05-13 12:30:00|23527.01|23527.01|23531.27|23531.27|23531.27|23531.27|23527.01|23527.01|0
1620909020000|2021-05-13 12:30:20|23518.48|23518.48|23518.48|23518.48|23518.48|23518.48|23518.48|23518.48|0
1620909040000|2021-05-13 12:30:40|23516.96|23516.96|23516.96|23516.96|23516.96|23516.96|23516.96|23516.96|0
1620909050000|2021-05-13 12:30:50|23521.23|23521.23|23521.23|23521.23|23521.23|23521.23|23521.23|23521.23|0
1620909060000|2021-05-13 12:31:00|23525.49|23525.49|23557.5|23557.5|23561.76|23561.76|23525.49|23525.49|0
1620909070000|2021-05-13 12:31:10|23561.76|23561.76|23570.08|23570.08|23570.08|23570.08|23561.55|23561.55|0
1620909080000|2021-05-13 12:31:20|23566.53|23566.53|23570.79|23570.79|23575.06|23575.06|23566.53|23566.53|0
1620909090000|2021-05-13 12:31:30|23575.06|23575.06|23575.06|23575.06|23575.06|23575.06|23566.53|23566.53|0
1620909100000|2021-05-13 12:31:40|23575.95|23575.95|23575.95|23575.95|23575.95|23575.95|23575.95|23575.95|0
1620909110000|2021-05-13 12:31:50|23574.17|23574.17|23572.66|23572.66|23574.17|23574.17|23572.66|23572.66|0
1620909120000|2021-05-13 12:32:00|23570.05|23570.05|23570.05|23570.05|23570.05|23570.05|23570.05|23570.05|0
1620909130000|2021-05-13 12:32:10|23548.72|23548.72|23548.72|23548.72|23548.72|23548.72|23548.72|23548.72|0
1620909140000|2021-05-13 12:32:20|23546.12|23546.12|23546.12|23546.12|23546.12|23546.12|23546.12|23546.12|0
1620909150000|2021-05-13 12:32:30|23545.36|23545.36|23545.36|23545.36|23545.36|23545.36|23545.36|23545.36|0
1620909180000|2021-05-13 12:33:00|23542.7|23542.7|23534.17|23534.17|23542.7|23542.7|23534.17|23534.17|0
1620909200000|2021-05-13 12:33:20|23538.44|23538.44|23538.44|23538.44|23538.44|23538.44|23538.44|23538.44|0
1620909210000|2021-05-13 12:33:30|23534|23534|23534|23534|23534|23534|23534|23534|0
1620909240000|2021-05-13 12:34:00|23536.91|23536.91|23536.91|23536.91|23536.91|23536.91|23536.91|23536.91|0
1620909250000|2021-05-13 12:34:10|23528.38|23528.38|23528.38|23528.38|23528.38|23528.38|23528.38|23528.38|0
1620909260000|2021-05-13 12:34:20|23529.68|23529.68|23524.66|23524.66|23529.68|23529.68|23524.66|23524.66|0
1620909280000|2021-05-13 12:34:40|23522.88|23522.88|23522.13|23522.13|23522.88|23522.88|23522.13|23522.13|0
1620909290000|2021-05-13 12:34:50|23519.21|23519.21|23523.48|23523.48|23523.48|23523.48|23506.41|23506.41|0
1620909300000|2021-05-13 12:35:00|23525.75|23525.75|23527.05|23527.05|23527.05|23527.05|23525.75|23525.75|0
1620909310000|2021-05-13 12:35:10|23522.79|23522.79|23522.79|23522.79|23522.79|23522.79|23522.79|23522.79|0
1620909330000|2021-05-13 12:35:30|23527.05|23527.05|23527.05|23527.05|23527.05|23527.05|23527.05|23527.05|0
1620909340000|2021-05-13 12:35:40|23528.83|23528.83|23533.09|23533.09|23533.09|23533.09|23528.83|23528.83|0
1620909350000|2021-05-13 12:35:50|23534.55|23534.55|23536.01|23536.01|23536.01|23536.01|23534.55|23534.55|0
1620909360000|2021-05-13 12:36:00|23548.5|23548.5|23552.77|23552.77|23552.77|23552.77|23548.5|23548.5|0
1620909370000|2021-05-13 12:36:10|23561.3|23561.3|23561.3|23561.3|23561.3|23561.3|23561.3|23561.3|0
1620909380000|2021-05-13 12:36:20|23562.06|23562.06|23564.72|23564.72|23564.72|23564.72|23562.06|23562.06|0
1620909430000|2021-05-13 12:37:10|23560.45|23560.45|23556.19|23556.19|23560.45|23560.45|23556.19|23556.19|0
1620909470000|2021-05-13 12:37:50|23551.92|23551.92|23551.92|23551.92|23551.92|23551.92|23551.92|23551.92|0
1620909510000|2021-05-13 12:38:30|23553.38|23553.38|23553.38|23553.38|23553.38|23553.38|23553.38|23553.38|0
1620909520000|2021-05-13 12:38:40|23549.11|23549.11|23549.11|23549.11|23549.11|23549.11|23549.11|23549.11|0
1620909530000|2021-05-13 12:38:50|23542.9|23542.9|23542.9|23542.9|23547.17|23547.17|23542.9|23542.9|0
1620909540000|2021-05-13 12:39:00|23538.64|23538.64|23538.64|23538.64|23538.64|23538.64|23538.64|23538.64|0
1620909560000|2021-05-13 12:39:20|23547.17|23547.17|23547.17|23547.17|23547.17|23547.17|23547.17|23547.17|0
1620909580000|2021-05-13 12:39:40|23551.43|23551.43|23551.43|23551.43|23551.43|23551.43|23551.43|23551.43|0
1620909590000|2021-05-13 12:39:50|23555.7|23555.7|23555.7|23555.7|23555.7|23555.7|23555.7|23555.7|0
1620909600000|2021-05-13 12:40:00|23564.23|23564.23|23564.23|23564.23|23564.23|23564.23|23564.23|23564.23|0
1620909620000|2021-05-13 12:40:20|23565.75|23565.75|23565.75|23565.75|23565.75|23565.75|23565.75|23565.75|0
1620909640000|2021-05-13 12:40:40|23561.48|23561.48|23561.48|23561.48|23561.48|23561.48|23561.48|23561.48|0
1620909650000|2021-05-13 12:40:50|23562.24|23562.24|23563|23563|23563|23563|23562.24|23562.24|0
1620909670000|2021-05-13 12:41:10|23567.27|23567.27|23567.27|23567.27|23567.27|23567.27|23567.27|23567.27|0
1620909680000|2021-05-13 12:41:20|23569.04|23569.04|23568.15|23568.15|23569.04|23569.04|23568.15|23568.15|0
1620909690000|2021-05-13 12:41:30|23572.42|23572.42|23572.42|23572.42|23572.42|23572.42|23572.42|23572.42|0
1620909710000|2021-05-13 12:41:50|23576.68|23576.68|23576.68|23576.68|23576.68|23576.68|23576.68|23576.68|0
1620909720000|2021-05-13 12:42:00|23572.42|23572.42|23572.42|23572.42|23572.42|23572.42|23572.42|23572.42|0
1620909730000|2021-05-13 12:42:10|23575.08|23575.08|23589.65|23589.65|23593.2|23593.2|23575.08|23575.08|0
1620909740000|2021-05-13 12:42:20|23586.99|23586.99|23586.99|23586.99|23586.99|23586.99|23586.99|23586.99|0
1620909770000|2021-05-13 12:42:50|23578.46|23578.46|23569.93|23569.93|23578.46|23578.46|23569.93|23569.93|0
1620909780000|2021-05-13 12:43:00|23578.46|23578.46|23578.46|23578.46|23578.46|23578.46|23578.46|23578.46|0
1620909790000|2021-05-13 12:43:10|23577.7|23577.7|23568.41|23568.41|23577.7|23577.7|23568.41|23568.41|0
1620909800000|2021-05-13 12:43:20|23572.68|23572.68|23568.41|23568.41|23572.68|23572.68|23564.14|23564.14|0
1620909830000|2021-05-13 12:43:50|23566.51|23566.51|23570.77|23570.77|23570.77|23570.77|23566.51|23566.51|0
1620909840000|2021-05-13 12:44:00|23569.89|23569.89|23557.09|23557.09|23569.89|23569.89|23552.82|23552.82|0
1620909850000|2021-05-13 12:44:10|23556.2|23556.2|23556.2|23556.2|23556.2|23556.2|23556.2|23556.2|0
1620909860000|2021-05-13 12:44:20|23560.47|23560.47|23567.39|23567.39|23567.39|23567.39|23560.47|23560.47|0
1620909900000|2021-05-13 12:45:00|23571.66|23571.66|23571.3|23571.3|23575.56|23575.56|23571.3|23571.3|0
1620909910000|2021-05-13 12:45:10|23572.18|23572.18|23572.18|23572.18|23572.18|23572.18|23572.18|23572.18|0
1620909930000|2021-05-13 12:45:30|23573.49|23573.49|23573.49|23573.49|23573.49|23573.49|23573.49|23573.49|0
1620909940000|2021-05-13 12:45:40|23572.18|23572.18|23572.18|23572.18|23572.18|23572.18|23572.18|23572.18|0
1620909950000|2021-05-13 12:45:50|23567.92|23567.92|23567.92|23567.92|23567.92|23567.92|23567.92|23567.92|0
1620909960000|2021-05-13 12:46:00|23567.16|23567.16|23567.16|23567.16|23567.16|23567.16|23567.16|23567.16|0
1620909970000|2021-05-13 12:46:10|23565.39|23565.39|23565.39|23565.39|23565.39|23565.39|23565.39|23565.39|0
1620909980000|2021-05-13 12:46:20|23564.63|23564.63|23564.63|23564.63|23564.63|23564.63|23564.63|23564.63|0
1620910000000|2021-05-13 12:46:40|23556.1|23556.1|23564.63|23564.63|23564.63|23564.63|23556.1|23556.1|0
1620910010000|2021-05-13 12:46:50|23563.87|23563.87|23563.87|23563.87|23563.87|23563.87|23563.87|23563.87|0
1620910020000|2021-05-13 12:47:00|23563.11|23563.11|23563.11|23563.11|23563.11|23563.11|23563.11|23563.11|0
1620910080000|2021-05-13 12:48:00|23561.34|23561.34|23561.34|23561.34|23561.34|23561.34|23561.34|23561.34|0
1620910090000|2021-05-13 12:48:10|23552.8|23552.8|23552.8|23552.8|23552.8|23552.8|23552.8|23552.8|0
1620910100000|2021-05-13 12:48:20|23551.5|23551.5|23555.77|23555.77|23555.77|23555.77|23551.5|23551.5|0
1620910110000|2021-05-13 12:48:30|23553.17|23553.17|23553.17|23553.17|23553.17|23553.17|23553.17|23553.17|0
1620910240000|2021-05-13 12:50:40|23551.39|23551.39|23551.39|23551.39|23551.39|23551.39|23551.39|23551.39|0
1620910260000|2021-05-13 12:51:00|23550.09|23550.09|23550.09|23550.09|23550.09|23550.09|23550.09|23550.09|0
1620910270000|2021-05-13 12:51:10|23541.56|23541.56|23541.56|23541.56|23541.56|23541.56|23541.56|23541.56|0
1620910290000|2021-05-13 12:51:30|23545.83|23545.83|23541.56|23541.56|23545.83|23545.83|23541.56|23541.56|0
1620910300000|2021-05-13 12:51:40|23545.83|23545.83|23545.83|23545.83|23545.83|23545.83|23545.83|23545.83|0
1620910310000|2021-05-13 12:51:50|23541.56|23541.56|23537.29|23537.29|23541.56|23541.56|23537.29|23537.29|0
1620910330000|2021-05-13 12:52:10|23541.56|23541.56|23550.09|23550.09|23550.09|23550.09|23541.56|23541.56|0
1620910340000|2021-05-13 12:52:20|23545.83|23545.83|23545.83|23545.83|23545.83|23545.83|23545.83|23545.83|0
1620910350000|2021-05-13 12:52:30|23550.09|23550.09|23550.09|23550.09|23550.09|23550.09|23550.09|23550.09|0
1620910400000|2021-05-13 12:53:20|23541.56|23541.56|23541.56|23541.56|23541.56|23541.56|23541.56|23541.56|0
1620910430000|2021-05-13 12:53:50|23539.28|23539.28|23539.28|23539.28|23539.28|23539.28|23539.28|23539.28|0
1620910440000|2021-05-13 12:54:00|23537.83|23537.83|23537.83|23537.83|23537.83|23537.83|23537.83|23537.83|0
1620910470000|2021-05-13 12:54:30|23529.3|23529.3|23529.3|23529.3|23529.3|23529.3|23529.3|23529.3|0
1620910490000|2021-05-13 12:54:50|23525.75|23525.75|23525.75|23525.75|23525.75|23525.75|23525.75|23525.75|0
1620910500000|2021-05-13 12:55:00|23526.63|23526.63|23526.63|23526.63|23526.63|23526.63|23526.63|23526.63|0
1620910510000|2021-05-13 12:55:10|23524.86|23524.86|23524.86|23524.86|23524.86|23524.86|23524.86|23524.86|0
1620910520000|2021-05-13 12:55:20|23523.34|23523.34|23523.34|23523.34|23523.34|23523.34|23523.34|23523.34|0
1620910550000|2021-05-13 12:55:50|23527.61|23527.61|23527.61|23527.61|23527.61|23527.61|23527.61|23527.61|0
1620910570000|2021-05-13 12:56:10|23525.01|23525.01|23525.01|23525.01|23525.01|23525.01|23525.01|23525.01|0
1620910600000|2021-05-13 12:56:40|23533.54|23533.54|23529.27|23529.27|23533.54|23533.54|23529.27|23529.27|0
1620910630000|2021-05-13 12:57:10|23530.03|23530.03|23530.03|23530.03|23530.03|23530.03|23530.03|23530.03|0
1620910640000|2021-05-13 12:57:20|23529.27|23529.27|23529.27|23529.27|23529.27|23529.27|23529.27|23529.27|0
1620910650000|2021-05-13 12:57:30|23528.51|23528.51|23528.51|23528.51|23528.51|23528.51|23528.51|23528.51|0
1620910660000|2021-05-13 12:57:40|23524.25|23524.25|23525.55|23525.55|23525.55|23525.55|23524.25|23524.25|0
1620910670000|2021-05-13 12:57:50|23527.32|23527.32|23528.93|23528.93|23530.7|23530.7|23526.44|23526.44|0
1620910710000|2021-05-13 12:58:30|23533.19|23533.19|23533.19|23533.19|23533.19|23533.19|23533.19|23533.19|0
1620910720000|2021-05-13 12:58:40|23524.66|23524.66|23524.66|23524.66|23524.66|23524.66|23524.66|23524.66|0
1620910740000|2021-05-13 12:59:00|23528.93|23528.93|23528.93|23528.93|23528.93|23528.93|23528.93|23528.93|0
1620910770000|2021-05-13 12:59:30|23530.7|23530.7|23534.97|23534.97|23534.97|23534.97|23530.7|23530.7|0
1620910800000|2021-05-13 13:00:00|23534.08|23534.08|23542.61|23542.61|23542.61|23542.61|23534.08|23534.08|0
1620910810000|2021-05-13 13:00:10|23544.13|23544.13|23546.41|23546.41|23546.41|23546.41|23544.13|23544.13|0
1620910820000|2021-05-13 13:00:20|23542.14|23542.14|23542.14|23542.14|23542.14|23542.14|23542.14|23542.14|0
1620910830000|2021-05-13 13:00:30|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|0
1620910840000|2021-05-13 13:00:40|23538.76|23538.76|23538.76|23538.76|23538.76|23538.76|23538.76|23538.76|0
1620910850000|2021-05-13 13:00:50|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|0
1620910860000|2021-05-13 13:01:00|23547.29|23547.29|23551.56|23551.56|23551.56|23551.56|23547.29|23547.29|0
1620910890000|2021-05-13 13:01:30|23555.82|23555.82|23555.82|23555.82|23555.82|23555.82|23555.82|23555.82|0
1620910900000|2021-05-13 13:01:40|23551.56|23551.56|23547.29|23547.29|23551.56|23551.56|23547.29|23547.29|0
1620910920000|2021-05-13 13:02:00|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|23543.03|0
1620910930000|2021-05-13 13:02:10|23547.29|23547.29|23547.29|23547.29|23547.29|23547.29|23547.29|23547.29|0
1620910950000|2021-05-13 13:02:30|23545.02|23545.02|23545.02|23545.02|23545.02|23545.02|23545.02|23545.02|0
1620910960000|2021-05-13 13:02:40|23549.28|23549.28|23549.28|23549.28|23549.28|23549.28|23549.28|23549.28|0
1620910980000|2021-05-13 13:03:00|23547.51|23547.51|23547.51|23547.51|23547.51|23547.51|23547.51|23547.51|0
1620910990000|2021-05-13 13:03:10|23551.3|23551.3|23551.3|23551.3|23551.3|23551.3|23551.3|23551.3|0
1620911000000|2021-05-13 13:03:20|23547.03|23547.03|23555.57|23555.57|23555.57|23555.57|23547.03|23547.03|0
1620911010000|2021-05-13 13:03:30|23560|23560|23560|23560|23560|23560|23560|23560|0
1620911030000|2021-05-13 13:03:50|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|0
1620911050000|2021-05-13 13:04:10|23560|23560|23560|23560|23560|23560|23560|23560|0
1620911060000|2021-05-13 13:04:20|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|0
1620911080000|2021-05-13 13:04:40|23560|23560|23560|23560|23560|23560|23560|23560|0
1620911090000|2021-05-13 13:04:50|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|23555.74|0
1620911190000|2021-05-13 13:06:30|23551.47|23551.47|23551.47|23551.47|23551.47|23551.47|23551.47|23551.47|0
1620911210000|2021-05-13 13:06:50|23555.02|23555.02|23555.91|23555.91|23555.91|23555.91|23555.02|23555.02|0
1620911220000|2021-05-13 13:07:00|23555.02|23555.02|23555.02|23555.02|23555.02|23555.02|23555.02|23555.02|0
1620911230000|2021-05-13 13:07:10|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|0
1620911240000|2021-05-13 13:07:20|23553.36|23553.36|23553.36|23553.36|23553.36|23553.36|23553.36|23553.36|0
1620911250000|2021-05-13 13:07:30|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|23550.75|0
1620911320000|2021-05-13 13:08:40|23546.49|23546.49|23546.49|23546.49|23546.49|23546.49|23546.49|23546.49|0
1620911330000|2021-05-13 13:08:50|23542.22|23542.22|23543.52|23543.52|23543.52|23543.52|23542.22|23542.22|0
1620911360000|2021-05-13 13:09:20|23547.07|23547.07|23547.07|23547.07|23547.07|23547.07|23547.07|23547.07|0
1620911370000|2021-05-13 13:09:30|23542.81|23542.81|23542.81|23542.81|23542.81|23542.81|23542.81|23542.81|0
1620911400000|2021-05-13 13:10:00|23547.07|23547.07|23547.07|23547.07|23547.07|23547.07|23547.07|23547.07|0
1620911410000|2021-05-13 13:10:10|23542.81|23542.81|23541.03|23541.03|23542.81|23542.81|23541.03|23541.03|0
1620911420000|2021-05-13 13:10:20|23538.37|23538.37|23536.66|23536.66|23538.37|23538.37|23535.77|23535.77|0
1620911450000|2021-05-13 13:10:50|23532.39|23532.39|23532.39|23532.39|23532.39|23532.39|23532.39|23532.39|0
1620911460000|2021-05-13 13:11:00|23540.92|23540.92|23540.92|23540.92|23540.92|23540.92|23540.92|23540.92|0
1620911500000|2021-05-13 13:11:40|23536.66|23536.66|23536.66|23536.66|23536.66|23536.66|23536.66|23536.66|0
1620911540000|2021-05-13 13:12:20|23535.14|23535.14|23533.62|23533.62|23535.14|23535.14|23533.62|23533.62|0
1620911560000|2021-05-13 13:12:40|23529.36|23529.36|23529.36|23529.36|23529.36|23529.36|23529.36|23529.36|0
1620911580000|2021-05-13 13:13:00|23520.82|23520.82|23520.82|23520.82|23520.82|23520.82|23520.82|23520.82|0
1620911590000|2021-05-13 13:13:10|23519.94|23519.94|23519.94|23519.94|23519.94|23519.94|23519.94|23519.94|0
1620911600000|2021-05-13 13:13:20|23515.67|23515.67|23515.67|23515.67|23515.67|23515.67|23515.67|23515.67|0
1620911610000|2021-05-13 13:13:30|23519.57|23519.57|23523.84|23523.84|23523.84|23523.84|23519.57|23519.57|0
1620911620000|2021-05-13 13:13:40|23528.11|23528.11|23526.65|23526.65|23528.11|23528.11|23526.65|23526.65|0
1620911630000|2021-05-13 13:13:50|23530.91|23530.91|23530.91|23530.91|23530.91|23530.91|23530.91|23530.91|0
1620911650000|2021-05-13 13:14:10|23535.18|23535.18|23535.18|23535.18|23535.18|23535.18|23535.18|23535.18|0
1620911670000|2021-05-13 13:14:30|23539.45|23539.45|23539.45|23539.45|23539.45|23539.45|23539.45|23539.45|0
1620911710000|2021-05-13 13:15:10|23537.93|23537.93|23537.93|23537.93|23537.93|23537.93|23537.93|23537.93|0
1620911720000|2021-05-13 13:15:20|23533.66|23533.66|23537.93|23537.93|23537.93|23537.93|23533.66|23533.66|0
1620911760000|2021-05-13 13:16:00|23546.46|23546.46|23546.46|23546.46|23546.46|23546.46|23546.46|23546.46|0
1620911780000|2021-05-13 13:16:20|23542.2|23542.2|23542.2|23542.2|23542.2|23542.2|23542.2|23542.2|0
1620911830000|2021-05-13 13:17:10|23540.68|23540.68|23532.15|23532.15|23540.68|23540.68|23532.15|23532.15|0
1620911840000|2021-05-13 13:17:20|23529.48|23529.48|23524.54|23524.54|23533.75|23533.75|23524.54|23524.54|0
1620911860000|2021-05-13 13:17:40|23523.24|23523.24|23523.24|23523.24|23523.24|23523.24|23523.24|23523.24|0
1620911870000|2021-05-13 13:17:50|23514.71|23514.71|23514.71|23514.71|23514.71|23514.71|23514.71|23514.71|0
1620911920000|2021-05-13 13:18:40|23518.97|23518.97|23518.97|23518.97|23518.97|23518.97|23518.97|23518.97|0
1620911940000|2021-05-13 13:19:00|23520.49|23520.49|23520.49|23520.49|23520.49|23520.49|23520.49|23520.49|0
1620911950000|2021-05-13 13:19:10|23522.76|23522.76|23522.76|23522.76|23522.76|23522.76|23522.76|23522.76|0
1620911960000|2021-05-13 13:19:20|23527.03|23527.03|23531.3|23531.3|23531.3|23531.3|23527.03|23527.03|0
1620911980000|2021-05-13 13:19:40|23533.07|23533.07|23533.07|23533.07|23533.07|23533.07|23533.07|23533.07|0
1620911990000|2021-05-13 13:19:50|23539.14|23539.14|23539.14|23539.14|23539.14|23539.14|23539.14|23539.14|0
1620912000000|2021-05-13 13:20:00|23537.62|23537.62|23533.36|23533.36|23537.62|23537.62|23533.36|23533.36|0
1620912010000|2021-05-13 13:20:10|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|23534.11|0
1620912040000|2021-05-13 13:20:40|23525.58|23525.58|23529.85|23529.85|23529.85|23529.85|23525.58|23525.58|0
1620912070000|2021-05-13 13:21:10|23525.58|23525.58|23526.3|23526.3|23526.3|23526.3|23522.03|23522.03|0
1620912130000|2021-05-13 13:22:10|23530.74|23530.74|23539.27|23539.27|23539.27|23539.27|23530.74|23530.74|0
1620912140000|2021-05-13 13:22:20|23541.93|23541.93|23541.93|23541.93|23541.93|23541.93|23541.93|23541.93|0
1620912160000|2021-05-13 13:22:40|23554.73|23554.73|23554.73|23554.73|23554.73|23554.73|23554.73|23554.73|0
1620912170000|2021-05-13 13:22:50|23557.33|23557.33|23558.22|23558.22|23558.22|23558.22|23557.33|23557.33|0
1620912220000|2021-05-13 13:23:40|23556.44|23556.44|23556.44|23556.44|23556.44|23556.44|23556.44|23556.44|0
1620912230000|2021-05-13 13:23:50|23564.97|23564.97|23556.44|23556.44|23564.97|23564.97|23556.44|23556.44|0
1620912240000|2021-05-13 13:24:00|23552.18|23552.18|23552.18|23552.18|23552.18|23552.18|23552.18|23552.18|0
1620912270000|2021-05-13 13:24:30|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|23553.06|0
1620912290000|2021-05-13 13:24:50|23557.33|23557.33|23558.22|23558.22|23558.22|23558.22|23557.33|23557.33|0
1620912330000|2021-05-13 13:25:30|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|23553.95|0
1620912340000|2021-05-13 13:25:40|23554.84|23554.84|23554.84|23554.84|23554.84|23554.84|23554.84|23554.84|0
1620912360000|2021-05-13 13:26:00|23550.57|23550.57|23550.57|23550.57|23550.57|23550.57|23550.57|23550.57|0
1620912380000|2021-05-13 13:26:20|23546.31|23546.31|23546.31|23546.31|23546.31|23546.31|23546.31|23546.31|0
1620912410000|2021-05-13 13:26:50|23550.57|23550.57|23550.57|23550.57|23550.57|23550.57|23550.57|23550.57|0
1620912420000|2021-05-13 13:27:00|23554.84|23554.84|23554.84|23554.84|23554.84|23554.84|23554.84|23554.84|0
1620912430000|2021-05-13 13:27:10|23560.88|23560.88|23560.88|23560.88|23560.88|23560.88|23560.88|23560.88|0
1620912440000|2021-05-13 13:27:20|23558.22|23558.22|23557.33|23557.33|23558.22|23558.22|23557.33|23557.33|0
1620912450000|2021-05-13 13:27:30|23558.79|23558.79|23559.54|23559.54|23559.54|23559.54|23558.79|23558.79|0
1620912460000|2021-05-13 13:27:40|23558.79|23558.79|23557.9|23557.9|23558.79|23558.79|23557.9|23557.9|0
1620912480000|2021-05-13 13:28:00|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|0
1620912500000|2021-05-13 13:28:20|23563.05|23563.05|23558.79|23558.79|23563.05|23563.05|23558.79|23558.79|0
1620912510000|2021-05-13 13:28:30|23554.52|23554.52|23554.52|23554.52|23554.52|23554.52|23554.52|23554.52|0
1620912520000|2021-05-13 13:28:40|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|23558.79|0
1620912540000|2021-05-13 13:29:00|23560.56|23560.56|23560.56|23560.56|23560.56|23560.56|23560.56|23560.56|0
1620912550000|2021-05-13 13:29:10|23564.83|23564.83|23564.83|23564.83|23564.83|23564.83|23564.83|23564.83|0
1620912580000|2021-05-13 13:29:40|23563.94|23563.94|23568.2|23568.2|23568.2|23568.2|23563.94|23563.94|0
1620912600000|2021-05-13 13:30:00|23565.6|23565.6|23555.3|23555.3|23565.6|23565.6|23555.3|23555.3|0
1620912610000|2021-05-13 13:30:10|23553.84|23553.84|23553.84|23553.84|23553.84|23553.84|23553.84|23553.84|0
1620912620000|2021-05-13 13:30:20|23549.57|23549.57|23549.57|23549.57|23549.57|23549.57|23549.57|23549.57|0
1620912630000|2021-05-13 13:30:30|23552.24|23552.24|23552.24|23552.24|23552.24|23552.24|23552.24|23552.24|0
1620912640000|2021-05-13 13:30:40|23549.63|23549.63|23545.37|23545.37|23549.63|23549.63|23545.37|23545.37|0
1620912660000|2021-05-13 13:31:00|23549.63|23549.63|23553.9|23553.9|23553.9|23553.9|23545.37|23545.37|0
1620912670000|2021-05-13 13:31:10|23551.24|23551.24|23537.7|23537.7|23551.24|23551.24|23537.7|23537.7|0
1620912690000|2021-05-13 13:31:30|23536.81|23536.81|23530.77|23530.77|23536.81|23536.81|23530.77|23530.77|0
1620912700000|2021-05-13 13:31:40|23531.66|23531.66|23541.25|23541.25|23545.52|23545.52|23531.66|23531.66|0
1620912710000|2021-05-13 13:31:50|23545.52|23545.52|23545.52|23545.52|23545.52|23545.52|23545.52|23545.52|0
1620912730000|2021-05-13 13:32:10|23541.25|23541.25|23541.25|23541.25|23541.25|23541.25|23541.25|23541.25|0
1620912760000|2021-05-13 13:32:40|23544.28|23544.28|23558.19|23558.19|23558.19|23558.19|23544.28|23544.28|0
1620912770000|2021-05-13 13:32:50|23561.22|23561.22|23565.49|23565.49|23565.49|23565.49|23561.22|23561.22|0
1620912780000|2021-05-13 13:33:00|23566.95|23566.95|23566.95|23566.95|23566.95|23566.95|23566.95|23566.95|0
1620912790000|2021-05-13 13:33:10|23562.68|23562.68|23562.68|23562.68|23562.68|23562.68|23562.68|23562.68|0
1620912800000|2021-05-13 13:33:20|23568|23568|23576.54|23576.54|23580.8|23580.8|23568|23568|0
1620912810000|2021-05-13 13:33:30|23577.84|23577.84|23577.84|23577.84|23590.63|23590.63|23577.84|23577.84|0
1620912820000|2021-05-13 13:33:40|23579.14|23579.14|23580.65|23580.65|23580.65|23580.65|23579.14|23579.14|0
1620912830000|2021-05-13 13:33:50|23584.92|23584.92|23584.92|23584.92|23584.92|23584.92|23584.92|23584.92|0
1620912840000|2021-05-13 13:34:00|23580.65|23580.65|23580.65|23580.65|23584.92|23584.92|23580.65|23580.65|0
1620912900000|2021-05-13 13:35:00|23584.56|23584.56|23584.56|23584.56|23584.56|23584.56|23584.56|23584.56|0
1620912910000|2021-05-13 13:35:10|23588.82|23588.82|23576.96|23576.96|23588.82|23588.82|23576.96|23576.96|0
1620912930000|2021-05-13 13:35:30|23579.56|23579.56|23580.03|23580.03|23584.3|23584.3|23578.26|23578.26|0
1620912940000|2021-05-13 13:35:40|23584.3|23584.3|23580.03|23580.03|23584.3|23584.3|23580.03|23580.03|0
1620912960000|2021-05-13 13:36:00|23586.07|23586.07|23581.81|23581.81|23586.07|23586.07|23581.81|23581.81|0
1620912970000|2021-05-13 13:36:10|23586.07|23586.07|23581.81|23581.81|23586.07|23586.07|23581.81|23581.81|0
1620912980000|2021-05-13 13:36:20|23586.07|23586.07|23587.37|23587.37|23587.37|23587.37|23586.07|23586.07|0
1620912990000|2021-05-13 13:36:30|23588.67|23588.67|23600.02|23600.02|23600.02|23600.02|23588.67|23588.67|0
1620913000000|2021-05-13 13:36:40|23602.69|23602.69|23616.78|23616.78|23616.78|23616.78|23602.69|23602.69|0
1620913010000|2021-05-13 13:36:50|23619.7|23619.7|23619.7|23619.7|23623.96|23623.96|23619.7|23619.7|0
1620913020000|2021-05-13 13:37:00|23623.96|23623.96|23623.96|23623.96|23623.96|23623.96|23623.96|23623.96|0
1620913030000|2021-05-13 13:37:10|23628.23|23628.23|23632.5|23632.5|23632.5|23632.5|23628.23|23628.23|0
1620913040000|2021-05-13 13:37:20|23628.23|23628.23|23628.23|23628.23|23628.23|23628.23|23628.23|23628.23|0
1620913050000|2021-05-13 13:37:30|23632.5|23632.5|23628.23|23628.23|23632.5|23632.5|23623.96|23623.96|0
1620913070000|2021-05-13 13:37:50|23627.34|23627.34|23623.08|23623.08|23627.34|23627.34|23623.08|23623.08|0
1620913120000|2021-05-13 13:38:40|23627.34|23627.34|23618.81|23618.81|23627.34|23627.34|23618.81|23618.81|0
1620913140000|2021-05-13 13:39:00|23620.27|23620.27|23620.27|23620.27|23620.27|23620.27|23620.27|23620.27|0
1620913150000|2021-05-13 13:39:10|23619.51|23619.51|23600.62|23600.62|23619.51|23619.51|23600.62|23600.62|0
1620913160000|2021-05-13 13:39:20|23597.07|23597.07|23597.07|23597.07|23597.07|23597.07|23597.07|23597.07|0
1620913170000|2021-05-13 13:39:30|23598.53|23598.53|23598.53|23598.53|23598.53|23598.53|23598.53|23598.53|0
1620913180000|2021-05-13 13:39:40|23602.79|23602.79|23602.79|23602.79|23602.79|23602.79|23602.79|23602.79|0
1620913190000|2021-05-13 13:39:50|23598.53|23598.53|23598.53|23598.53|23598.53|23598.53|23598.53|23598.53|0
1620913210000|2021-05-13 13:40:10|23597.07|23597.07|23597.07|23597.07|23597.07|23597.07|23597.07|23597.07|0
1620913230000|2021-05-13 13:40:30|23601.34|23601.34|23601.34|23601.34|23601.34|23601.34|23601.34|23601.34|0
1620913270000|2021-05-13 13:41:10|23605.6|23605.6|23623.09|23623.09|23623.09|23623.09|23605.6|23605.6|0
1620913310000|2021-05-13 13:41:50|23614.56|23614.56|23614.56|23614.56|23614.56|23614.56|23614.56|23614.56|0
1620913330000|2021-05-13 13:42:10|23627.35|23627.35|23628.24|23628.24|23628.24|23628.24|23627.35|23627.35|0
1620913340000|2021-05-13 13:42:20|23636.77|23636.77|23636.77|23636.77|23636.77|23636.77|23636.77|23636.77|0
1620913350000|2021-05-13 13:42:30|23632.51|23632.51|23632.51|23632.51|23632.51|23632.51|23632.51|23632.51|0
1620913360000|2021-05-13 13:42:40|23633.27|23633.27|23636.18|23636.18|23636.18|23636.18|23633.27|23633.27|0
1620913370000|2021-05-13 13:42:50|23640.45|23640.45|23644.71|23644.71|23644.71|23644.71|23640.45|23640.45|0
1620913390000|2021-05-13 13:43:10|23646.49|23646.49|23646.49|23646.49|23646.49|23646.49|23646.49|23646.49|0
1620913410000|2021-05-13 13:43:30|23641.93|23641.93|23641.93|23641.93|23641.93|23641.93|23641.93|23641.93|0
1620913440000|2021-05-13 13:44:00|23640.16|23640.16|23640.16|23640.16|23640.16|23640.16|23640.16|23640.16|0
1620913470000|2021-05-13 13:44:30|23638.39|23638.39|23639.27|23639.27|23639.27|23639.27|23638.39|23638.39|0
1620913480000|2021-05-13 13:44:40|23643.18|23643.18|23643.18|23643.18|23643.18|23643.18|23643.18|23643.18|0
1620913490000|2021-05-13 13:44:50|23634.64|23634.64|23621.85|23621.85|23634.64|23634.64|23621.85|23621.85|0
1620913500000|2021-05-13 13:45:00|23626.11|23626.11|23632.15|23632.15|23632.15|23632.15|23626.11|23626.11|0
1620913510000|2021-05-13 13:45:10|23633.04|23633.04|23633.04|23633.04|23633.04|23633.04|23633.04|23633.04|0
1620913540000|2021-05-13 13:45:40|23636.07|23636.07|23636.07|23636.07|23636.07|23636.07|23636.07|23636.07|0
1620913550000|2021-05-13 13:45:50|23637.85|23637.85|23636.39|23636.39|23637.85|23637.85|23636.39|23636.39|0
1620913580000|2021-05-13 13:46:20|23635.5|23635.5|23635.5|23635.5|23635.5|23635.5|23635.5|23635.5|0
1620913600000|2021-05-13 13:46:40|23618.44|23618.44|23619.2|23619.2|23619.2|23619.2|23618.44|23618.44|0
1620913610000|2021-05-13 13:46:50|23619.96|23619.96|23619.96|23619.96|23619.96|23619.96|23619.96|23619.96|0
1620913630000|2021-05-13 13:47:10|23617.36|23617.36|23616.06|23616.06|23617.36|23617.36|23616.06|23616.06|0
1620913640000|2021-05-13 13:47:20|23611.79|23611.79|23611.79|23611.79|23611.79|23611.79|23611.79|23611.79|0
1620913650000|2021-05-13 13:47:30|23616.06|23616.06|23616.06|23616.06|23616.06|23616.06|23616.06|23616.06|0
1620913660000|2021-05-13 13:47:40|23616.94|23616.94|23617.83|23617.83|23617.83|23617.83|23616.94|23616.94|0
1620913670000|2021-05-13 13:47:50|23619.6|23619.6|23619.6|23619.6|23619.6|23619.6|23619.6|23619.6|0
1620913680000|2021-05-13 13:48:00|23620.49|23620.49|23619.6|23619.6|23620.49|23620.49|23619.6|23619.6|0
1620913710000|2021-05-13 13:48:30|23621.12|23621.12|23611.7|23611.7|23621.12|23621.12|23611.7|23611.7|0
1620913730000|2021-05-13 13:48:50|23609.93|23609.93|23609.93|23609.93|23609.93|23609.93|23609.93|23609.93|0
1620913740000|2021-05-13 13:49:00|23601.4|23601.4|23601.4|23601.4|23601.4|23601.4|23601.4|23601.4|0
1620913750000|2021-05-13 13:49:10|23604|23604|23605.3|23605.3|23606.6|23606.6|23604|23604|0
1620913760000|2021-05-13 13:49:20|23604.41|23604.41|23604.41|23604.41|23604.41|23604.41|23604.41|23604.41|0
1620913770000|2021-05-13 13:49:30|23597.54|23597.54|23597.54|23597.54|23597.54|23597.54|23597.54|23597.54|0
1620913800000|2021-05-13 13:50:00|23598.3|23598.3|23610.34|23610.34|23610.34|23610.34|23597.54|23597.54|0
1620913810000|2021-05-13 13:50:10|23611.23|23611.23|23612.12|23612.12|23612.12|23612.12|23611.23|23611.23|0
1620913820000|2021-05-13 13:50:20|23612.87|23612.87|23612.87|23612.87|23612.87|23612.87|23612.87|23612.87|0
1620913840000|2021-05-13 13:50:40|23613.63|23613.63|23612.33|23612.33|23613.63|23613.63|23612.33|23612.33|0
1620913860000|2021-05-13 13:51:00|23618.54|23618.54|23617.78|23617.78|23618.54|23618.54|23617.78|23617.78|0
1620913870000|2021-05-13 13:51:10|23614.24|23614.24|23614.24|23614.24|23614.24|23614.24|23614.24|23614.24|0
1620913890000|2021-05-13 13:51:30|23613.35|23613.35|23612.59|23612.59|23613.35|23613.35|23612.59|23612.59|0
1620913900000|2021-05-13 13:51:40|23609.99|23609.99|23609.99|23609.99|23609.99|23609.99|23609.99|23609.99|0
1620913910000|2021-05-13 13:51:50|23605.72|23605.72|23597.02|23597.02|23605.72|23605.72|23597.02|23597.02|0
1620913920000|2021-05-13 13:52:00|23599.68|23599.68|23599.68|23599.68|23599.68|23599.68|23599.68|23599.68|0
1620913950000|2021-05-13 13:52:30|23603.95|23603.95|23603.95|23603.95|23603.95|23603.95|23603.95|23603.95|0
1620913970000|2021-05-13 13:52:50|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|23608.21|0
1620913980000|2021-05-13 13:53:00|23612.48|23612.48|23612.48|23612.48|23612.48|23612.48|23612.48|23612.48|0
1620913990000|2021-05-13 13:53:10|23616.75|23616.75|23621.9|23621.9|23621.9|23621.9|23616.75|23616.75|0
1620914000000|2021-05-13 13:53:20|23617.63|23617.63|23624.2|23624.2|23624.2|23624.2|23617.63|23617.63|0
1620914010000|2021-05-13 13:53:30|23627.23|23627.23|23627.23|23627.23|23627.23|23627.23|23627.23|23627.23|0
1620914020000|2021-05-13 13:53:40|23635.76|23635.76|23635.76|23635.76|23640.03|23640.03|23635.76|23635.76|0
1620914030000|2021-05-13 13:53:50|23636.52|23636.52|23636.52|23636.52|23636.52|23636.52|23636.52|23636.52|0
1620914040000|2021-05-13 13:54:00|23640.79|23640.79|23640.79|23640.79|23640.79|23640.79|23640.79|23640.79|0
1620914050000|2021-05-13 13:54:10|23651.09|23651.09|23651.09|23651.09|23651.09|23651.09|23651.09|23651.09|0
1620914060000|2021-05-13 13:54:20|23642.56|23642.56|23642.56|23642.56|23642.56|23642.56|23642.56|23642.56|0
1620914070000|2021-05-13 13:54:30|23646.83|23646.83|23646.83|23646.83|23646.83|23646.83|23646.83|23646.83|0
1620914100000|2021-05-13 13:55:00|23646.07|23646.07|23660.56|23660.56|23660.56|23660.56|23646.07|23646.07|0
1620914110000|2021-05-13 13:55:10|23664.83|23664.83|23664.83|23664.83|23664.83|23664.83|23664.83|23664.83|0
1620914170000|2021-05-13 13:56:10|23665.72|23665.72|23666.6|23666.6|23666.6|23666.6|23665.72|23665.72|0
1620914180000|2021-05-13 13:56:20|23662.34|23662.34|23662.34|23662.34|23662.34|23662.34|23662.34|23662.34|0
1620914190000|2021-05-13 13:56:30|23666.6|23666.6|23666.6|23666.6|23666.6|23666.6|23666.6|23666.6|0
1620914200000|2021-05-13 13:56:40|23658.07|23658.07|23658.07|23658.07|23658.07|23658.07|23658.07|23658.07|0
1620914210000|2021-05-13 13:56:50|23653.81|23653.81|23653.81|23653.81|23653.81|23653.81|23653.81|23653.81|0
1620914220000|2021-05-13 13:57:00|23655.58|23655.58|23676.91|23676.91|23676.91|23676.91|23655.58|23655.58|0
1620914230000|2021-05-13 13:57:10|23672.64|23672.64|23676.91|23676.91|23676.91|23676.91|23672.64|23672.64|0
1620914240000|2021-05-13 13:57:20|23680.46|23680.46|23680.46|23680.46|23680.46|23680.46|23680.46|23680.46|0
1620914290000|2021-05-13 13:58:10|23684.01|23684.01|23692.54|23692.54|23692.54|23692.54|23684.01|23684.01|0
1620914310000|2021-05-13 13:58:30|23693.43|23693.43|23692.54|23692.54|23693.43|23693.43|23692.54|23692.54|0
1620914330000|2021-05-13 13:58:50|23695.14|23695.14|23695.14|23695.14|23695.14|23695.14|23695.14|23695.14|0
1620914380000|2021-05-13 13:59:40|23692.54|23692.54|23701.18|23701.18|23701.18|23701.18|23692.54|23692.54|0
1620914390000|2021-05-13 13:59:50|23696.92|23696.92|23705.45|23705.45|23705.45|23705.45|23696.92|23696.92|0
1620914400000|2021-05-13 14:00:00|23708.11|23708.11|23712.38|23712.38|23712.38|23712.38|23708.11|23708.11|0
1620914420000|2021-05-13 14:00:20|23708.11|23708.11|23711.02|23711.02|23711.02|23711.02|23708.11|23708.11|0
1620914440000|2021-05-13 14:00:40|23715.29|23715.29|23721.24|23721.24|23721.24|23721.24|23715.29|23715.29|0
1620914450000|2021-05-13 14:00:50|23725.51|23725.51|23725.51|23725.51|23725.51|23725.51|23725.51|23725.51|0
1620914460000|2021-05-13 14:01:00|23729.77|23729.77|23736.32|23736.32|23736.32|23736.32|23729.77|23729.77|0
1620914480000|2021-05-13 14:01:20|23738.92|23738.92|23751.71|23751.71|23755.98|23755.98|23738.92|23738.92|0
1620914490000|2021-05-13 14:01:30|23747.45|23747.45|23747.45|23747.45|23747.45|23747.45|23747.45|23747.45|0
1620914500000|2021-05-13 14:01:40|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|23751.88|0
1620914510000|2021-05-13 14:01:50|23756.15|23756.15|23761.3|23761.3|23761.3|23761.3|23756.15|23756.15|0
1620914540000|2021-05-13 14:02:20|23765.57|23765.57|23761.3|23761.3|23765.57|23765.57|23761.3|23761.3|0
1620914560000|2021-05-13 14:02:40|23765.57|23765.57|23765.57|23765.57|23765.57|23765.57|23765.57|23765.57|0
1620914570000|2021-05-13 14:02:50|23771.61|23771.61|23772.24|23772.24|23774.01|23774.01|23771.61|23771.61|0
1620914590000|2021-05-13 14:03:10|23780.77|23780.77|23781.53|23781.53|23781.53|23781.53|23780.77|23780.77|0
1620914600000|2021-05-13 14:03:20|23783.3|23783.3|23783.3|23783.3|23783.3|23783.3|23783.3|23783.3|0
1620914610000|2021-05-13 14:03:30|23786.85|23786.85|23797.82|23797.82|23797.82|23797.82|23786.85|23786.85|0
1620914630000|2021-05-13 14:03:50|23796.93|23796.93|23792.67|23792.67|23796.93|23796.93|23788.4|23788.4|0
1620914640000|2021-05-13 14:04:00|23796.93|23796.93|23796.93|23796.93|23796.93|23796.93|23796.93|23796.93|0
1620914680000|2021-05-13 14:04:40|23801.2|23801.2|23801.2|23801.2|23801.2|23801.2|23801.2|23801.2|0
1620914690000|2021-05-13 14:04:50|23792.67|23792.67|23794.19|23794.19|23794.19|23794.19|23791.91|23791.91|0
1620914700000|2021-05-13 14:05:00|23802.82|23802.82|23802.82|23802.82|23802.82|23802.82|23802.82|23802.82|0
1620914730000|2021-05-13 14:05:30|23806.37|23806.37|23806.37|23806.37|23806.37|23806.37|23806.37|23806.37|0
1620914750000|2021-05-13 14:05:50|23807.13|23807.13|23807.89|23807.89|23807.89|23807.89|23807.13|23807.13|0
1620914770000|2021-05-13 14:06:10|23812.15|23812.15|23808.1|23808.1|23812.15|23812.15|23808.1|23808.1|0
1620914780000|2021-05-13 14:06:20|23810.76|23810.76|23809.88|23809.88|23810.76|23810.76|23809.88|23809.88|0
1620914800000|2021-05-13 14:06:40|23801.35|23801.35|23801.35|23801.35|23801.35|23801.35|23801.35|23801.35|0
1620914810000|2021-05-13 14:06:50|23797.08|23797.08|23794.48|23794.48|23797.08|23797.08|23794.48|23794.48|0
1620914820000|2021-05-13 14:07:00|23793.72|23793.72|23801.84|23801.84|23801.84|23801.84|23793.72|23793.72|0
1620914830000|2021-05-13 14:07:10|23804.44|23804.44|23804.44|23804.44|23804.44|23804.44|23804.44|23804.44|0
1620914840000|2021-05-13 14:07:20|23805.33|23805.33|23805.33|23805.33|23805.33|23805.33|23805.33|23805.33|0
1620914870000|2021-05-13 14:07:50|23801.06|23801.06|23798.91|23798.91|23802.52|23802.52|23798.21|23798.21|0
1620914880000|2021-05-13 14:08:00|23800.37|23800.37|23800.37|23800.37|23800.37|23800.37|23800.37|23800.37|0
1620914910000|2021-05-13 14:08:30|23789.36|23789.36|23785.1|23785.1|23789.36|23789.36|23785.1|23785.1|0
1620914970000|2021-05-13 14:09:30|23772.3|23772.3|23772.3|23772.3|23772.3|23772.3|23772.3|23772.3|0
1620915010000|2021-05-13 14:10:10|23776.57|23776.57|23772.66|23772.66|23776.57|23776.57|23772.66|23772.66|0
1620915020000|2021-05-13 14:10:20|23768.4|23768.4|23763.08|23763.08|23768.4|23768.4|23763.08|23763.08|0
1620915030000|2021-05-13 14:10:30|23762.19|23762.19|23749.39|23749.39|23770.72|23770.72|23749.39|23749.39|0
1620915040000|2021-05-13 14:10:40|23748.63|23748.63|23749.39|23749.39|23749.39|23749.39|23748.63|23748.63|0
1620915050000|2021-05-13 14:10:50|23748.63|23748.63|23740.1|23740.1|23748.63|23748.63|23735.83|23735.83|0
1620915060000|2021-05-13 14:11:00|23744.37|23744.37|23748.63|23748.63|23748.63|23748.63|23744.37|23744.37|0
1620915070000|2021-05-13 14:11:10|23752.9|23752.9|23752.9|23752.9|23757.16|23757.16|23752.9|23752.9|0
1620915100000|2021-05-13 14:11:40|23761.43|23761.43|23761.43|23761.43|23761.43|23761.43|23761.43|23761.43|0
1620915120000|2021-05-13 14:12:00|23766.75|23766.75|23779.55|23779.55|23779.55|23779.55|23766.75|23766.75|0
1620915130000|2021-05-13 14:12:10|23780.44|23780.44|23780.44|23780.44|23780.44|23780.44|23780.44|23780.44|0
1620915140000|2021-05-13 14:12:20|23776.17|23776.17|23774.87|23774.87|23776.17|23776.17|23774.87|23774.87|0
1620915160000|2021-05-13 14:12:40|23762.07|23762.07|23762.07|23762.07|23762.07|23762.07|23762.07|23762.07|0
1620915170000|2021-05-13 14:12:50|23759.8|23759.8|23759.8|23759.8|23759.8|23759.8|23759.8|23759.8|0
1620915180000|2021-05-13 14:13:00|23747|23747|23760.69|23760.69|23760.69|23760.69|23747|23747|0
1620915200000|2021-05-13 14:13:20|23764.95|23764.95|23763.18|23763.18|23764.95|23764.95|23763.18|23763.18|0
1620915220000|2021-05-13 14:13:40|23764.48|23764.48|23764.48|23764.48|23764.48|23764.48|23764.48|23764.48|0
1620915240000|2021-05-13 14:14:00|23760.21|23760.21|23760.21|23760.21|23760.21|23760.21|23760.21|23760.21|0
1620915250000|2021-05-13 14:14:10|23757.55|23757.55|23757.55|23757.55|23757.55|23757.55|23757.55|23757.55|0
1620915260000|2021-05-13 14:14:20|23756.03|23756.03|23756.03|23756.03|23756.03|23756.03|23756.03|23756.03|0
1620915290000|2021-05-13 14:14:50|23760.3|23760.3|23764.56|23764.56|23764.56|23764.56|23760.3|23760.3|0
1620915310000|2021-05-13 14:15:10|23765.32|23765.32|23766.08|23766.08|23766.08|23766.08|23765.32|23765.32|0
1620915320000|2021-05-13 14:15:20|23767.6|23767.6|23772.62|23772.62|23772.62|23772.62|23767.6|23767.6|0
1620915330000|2021-05-13 14:15:30|23775.22|23775.22|23775.22|23775.22|23775.22|23775.22|23775.22|23775.22|0
1620915340000|2021-05-13 14:15:40|23779.49|23779.49|23775.22|23775.22|23779.49|23779.49|23775.22|23775.22|0
1620915350000|2021-05-13 14:15:50|23779.49|23779.49|23784.56|23784.56|23784.56|23784.56|23779.49|23779.49|0
1620915380000|2021-05-13 14:16:20|23780.29|23780.29|23780.29|23780.29|23780.29|23780.29|23780.29|23780.29|0
1620915390000|2021-05-13 14:16:30|23777.26|23777.26|23778.86|23778.86|23778.86|23778.86|23777.26|23777.26|0
1620915400000|2021-05-13 14:16:40|23774.59|23774.59|23774.59|23774.59|23774.59|23774.59|23774.59|23774.59|0
1620915410000|2021-05-13 14:16:50|23766.06|23766.06|23766.06|23766.06|23766.06|23766.06|23766.06|23766.06|0
1620915440000|2021-05-13 14:17:20|23770.33|23770.33|23770.33|23770.33|23770.33|23770.33|23770.33|23770.33|0
1620915450000|2021-05-13 14:17:30|23765.01|23765.01|23765.01|23765.01|23765.01|23765.01|23765.01|23765.01|0
1620915460000|2021-05-13 14:17:40|23769.27|23769.27|23769.27|23769.27|23769.27|23769.27|23769.27|23769.27|0
1620915500000|2021-05-13 14:18:20|23765.01|23765.01|23765.01|23765.01|23765.01|23765.01|23765.01|23765.01|0
1620915510000|2021-05-13 14:18:30|23760.74|23760.74|23760.74|23760.74|23760.74|23760.74|23760.74|23760.74|0
1620915520000|2021-05-13 14:18:40|23759.98|23759.98|23758.52|23758.52|23759.98|23759.98|23758.52|23758.52|0
1620915530000|2021-05-13 14:18:50|23756.75|23756.75|23752.48|23752.48|23756.75|23756.75|23752.48|23752.48|0
1620915540000|2021-05-13 14:19:00|23748.22|23748.22|23743.95|23743.95|23748.22|23748.22|23743.95|23743.95|0
1620915550000|2021-05-13 14:19:10|23752.48|23752.48|23752.48|23752.48|23752.48|23752.48|23752.48|23752.48|0
1620915560000|2021-05-13 14:19:20|23756.75|23756.75|23756.75|23756.75|23756.75|23756.75|23756.75|23756.75|0
1620915580000|2021-05-13 14:19:40|23755.45|23755.45|23755.45|23755.45|23755.45|23755.45|23755.45|23755.45|0
1620915590000|2021-05-13 14:19:50|23756.91|23756.91|23756.91|23756.91|23756.91|23756.91|23756.91|23756.91|0
1620915640000|2021-05-13 14:20:40|23752.64|23752.64|23752.64|23752.64|23752.64|23752.64|23752.64|23752.64|0
1620915660000|2021-05-13 14:21:00|23750.04|23750.04|23750.04|23750.04|23750.04|23750.04|23750.04|23750.04|0
1620915670000|2021-05-13 14:21:10|23751.34|23751.34|23751.34|23751.34|23751.34|23751.34|23751.34|23751.34|0
1620915680000|2021-05-13 14:21:20|23752.64|23752.64|23756.73|23756.73|23761.17|23761.17|23752.64|23752.64|0
1620915690000|2021-05-13 14:21:30|23758.04|23758.04|23752.47|23752.47|23758.04|23758.04|23752.47|23752.47|0
1620915700000|2021-05-13 14:21:40|23751.58|23751.58|23751.58|23751.58|23751.58|23751.58|23751.58|23751.58|0
1620915710000|2021-05-13 14:21:50|23747.32|23747.32|23751.58|23751.58|23751.58|23751.58|23747.32|23747.32|0
1620915740000|2021-05-13 14:22:20|23747.32|23747.32|23748.01|23748.01|23748.01|23748.01|23746.56|23746.56|0
1620915750000|2021-05-13 14:22:30|23745.35|23745.35|23732.55|23732.55|23745.35|23745.35|23732.55|23732.55|0
1620915760000|2021-05-13 14:22:40|23741.09|23741.09|23736.82|23736.82|23741.09|23741.09|23736.82|23736.82|0
1620915770000|2021-05-13 14:22:50|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|0
1620915800000|2021-05-13 14:23:20|23742.6|23742.6|23742.6|23742.6|23742.6|23742.6|23742.6|23742.6|0
1620915830000|2021-05-13 14:23:50|23746.87|23746.87|23745.35|23745.35|23746.87|23746.87|23745.35|23745.35|0
1620915840000|2021-05-13 14:24:00|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|23741.09|0
1620915850000|2021-05-13 14:24:10|23745.35|23745.35|23745.35|23745.35|23745.35|23745.35|23745.35|23745.35|0
1620915890000|2021-05-13 14:24:50|23749.62|23749.62|23753.88|23753.88|23753.88|23753.88|23749.62|23749.62|0
1620915900000|2021-05-13 14:25:00|23749.62|23749.62|23755.66|23755.66|23755.66|23755.66|23749.62|23749.62|0
1620915930000|2021-05-13 14:25:30|23754.77|23754.77|23757.59|23757.59|23757.59|23757.59|23754.77|23754.77|0
1620915940000|2021-05-13 14:25:40|23751.55|23751.55|23751.55|23751.55|23751.55|23751.55|23751.55|23751.55|0
1620915950000|2021-05-13 14:25:50|23749.77|23749.77|23754.04|23754.04|23754.04|23754.04|23749.77|23749.77|0
1620915960000|2021-05-13 14:26:00|23753.28|23753.28|23749.02|23749.02|23753.28|23753.28|23749.02|23749.02|0
1620915970000|2021-05-13 14:26:10|23750.32|23750.32|23750.32|23750.32|23750.32|23750.32|23750.32|23750.32|0
1620915980000|2021-05-13 14:26:20|23746.05|23746.05|23746.05|23746.05|23746.05|23746.05|23746.05|23746.05|0
1620915990000|2021-05-13 14:26:30|23746.81|23746.81|23748.58|23748.58|23748.58|23748.58|23746.81|23746.81|0
1620916000000|2021-05-13 14:26:40|23747.7|23747.7|23747.7|23747.7|23747.7|23747.7|23747.7|23747.7|0
1620916050000|2021-05-13 14:27:30|23748.45|23748.45|23748.45|23748.45|23748.45|23748.45|23748.45|23748.45|0
1620916080000|2021-05-13 14:28:00|23747.57|23747.57|23730.5|23730.5|23747.57|23747.57|23730.5|23730.5|0
1620916090000|2021-05-13 14:28:10|23725.3|23725.3|23721.03|23721.03|23725.3|23725.3|23721.03|23721.03|0
1620916100000|2021-05-13 14:28:20|23712.33|23712.33|23712.33|23712.33|23712.33|23712.33|23708.07|23708.07|0
1620916110000|2021-05-13 14:28:30|23711.03|23711.03|23715.3|23715.3|23715.3|23715.3|23711.03|23711.03|0
1620916140000|2021-05-13 14:29:00|23716.19|23716.19|23713.69|23713.69|23717.07|23717.07|23712.81|23712.81|0
1620916150000|2021-05-13 14:29:10|23714.58|23714.58|23714.58|23714.58|23714.58|23714.58|23714.58|23714.58|0
1620916160000|2021-05-13 14:29:20|23712.81|23712.81|23721.34|23721.34|23721.34|23721.34|23712.81|23712.81|0
1620916180000|2021-05-13 14:29:40|23712.81|23712.81|23714.11|23714.11|23714.11|23714.11|23712.81|23712.81|0
1620916190000|2021-05-13 14:29:50|23716.77|23716.77|23716.77|23716.77|23716.77|23716.77|23716.77|23716.77|0
1620916200000|2021-05-13 14:30:00|23718.07|23718.07|23718.07|23718.07|23718.07|23718.07|23718.07|23718.07|0
1620916210000|2021-05-13 14:30:10|23722.34|23722.34|23722.34|23722.34|23726.6|23726.6|23722.34|23722.34|0
1620916230000|2021-05-13 14:30:30|23718.07|23718.07|23722.34|23722.34|23722.34|23722.34|23718.07|23718.07|0
1620916240000|2021-05-13 14:30:40|23718.07|23718.07|23718.07|23718.07|23718.07|23718.07|23718.07|23718.07|0
1620916260000|2021-05-13 14:31:00|23718.83|23718.83|23718.83|23718.83|23718.83|23718.83|23718.83|23718.83|0
1620916300000|2021-05-13 14:31:40|23717.05|23717.05|23717.05|23717.05|23717.05|23717.05|23717.05|23717.05|0
1620916310000|2021-05-13 14:31:50|23702.96|23702.96|23702.96|23702.96|23702.96|23702.96|23702.96|23702.96|0
1620916320000|2021-05-13 14:32:00|23704.26|23704.26|23704.26|23704.26|23704.26|23704.26|23704.26|23704.26|0
1620916330000|2021-05-13 14:32:10|23706.92|23706.92|23706.92|23706.92|23706.92|23706.92|23706.92|23706.92|0
1620916340000|2021-05-13 14:32:20|23707.81|23707.81|23707.81|23707.81|23707.81|23707.81|23707.81|23707.81|0
1620916350000|2021-05-13 14:32:30|23706.03|23706.03|23701.76|23701.76|23706.03|23706.03|23701.76|23701.76|0
1620916360000|2021-05-13 14:32:40|23710.3|23710.3|23711.96|23711.96|23714.56|23714.56|23710.3|23710.3|0
1620916410000|2021-05-13 14:33:30|23703.43|23703.43|23700.83|23700.83|23703.43|23703.43|23697.86|23697.86|0
1620916420000|2021-05-13 14:33:40|23702.13|23702.13|23702.13|23702.13|23702.13|23702.13|23702.13|23702.13|0
1620916430000|2021-05-13 14:33:50|23697.86|23697.86|23697.86|23697.86|23697.86|23697.86|23697.86|23697.86|0
1620916440000|2021-05-13 14:34:00|23696.98|23696.98|23695.2|23695.2|23696.98|23696.98|23695.2|23695.2|0
1620916450000|2021-05-13 14:34:10|23690.93|23690.93|23690.93|23690.93|23690.93|23690.93|23690.93|23690.93|0
1620916460000|2021-05-13 14:34:20|23693.54|23693.54|23693.54|23693.54|23693.54|23693.54|23693.54|23693.54|0
1620916470000|2021-05-13 14:34:30|23689.99|23689.99|23685.72|23685.72|23689.99|23689.99|23685.72|23685.72|0
1620916480000|2021-05-13 14:34:40|23689.99|23689.99|23689.99|23689.99|23689.99|23689.99|23689.99|23689.99|0
1620916520000|2021-05-13 14:35:20|23685.72|23685.72|23685.72|23685.72|23685.72|23685.72|23685.72|23685.72|0
1620916530000|2021-05-13 14:35:30|23680.57|23680.57|23682.02|23682.02|23682.02|23682.02|23676.23|23676.23|0
1620916540000|2021-05-13 14:35:40|23673.48|23673.48|23673.48|23673.48|23673.48|23673.48|23673.48|23673.48|0
1620916560000|2021-05-13 14:36:00|23677.75|23677.75|23677.75|23677.75|23677.75|23677.75|23677.75|23677.75|0
1620916570000|2021-05-13 14:36:10|23673.48|23673.48|23679.52|23679.52|23679.52|23679.52|23673.48|23673.48|0
1620916580000|2021-05-13 14:36:20|23675.26|23675.26|23675.26|23675.26|23675.26|23675.26|23675.26|23675.26|0
1620916600000|2021-05-13 14:36:40|23670.99|23670.99|23670.99|23670.99|23670.99|23670.99|23670.99|23670.99|0
1620916610000|2021-05-13 14:36:50|23675.26|23675.26|23675.26|23675.26|23675.26|23675.26|23675.26|23675.26|0
1620916620000|2021-05-13 14:37:00|23683.79|23683.79|23683.79|23683.79|23683.79|23683.79|23683.79|23683.79|0
1620916630000|2021-05-13 14:37:10|23682.9|23682.9|23682.02|23682.02|23682.9|23682.9|23682.02|23682.02|0
1620916640000|2021-05-13 14:37:20|23683.79|23683.79|23684.55|23684.55|23684.55|23684.55|23683.79|23683.79|0
1620916650000|2021-05-13 14:37:30|23685.31|23685.31|23685.31|23685.31|23685.31|23685.31|23685.31|23685.31|0
1620916670000|2021-05-13 14:37:50|23687.58|23687.58|23687.84|23687.84|23687.84|23687.84|23686.07|23686.07|0
1620916690000|2021-05-13 14:38:10|23688.6|23688.6|23692.87|23692.87|23692.87|23692.87|23688.6|23688.6|0
1620916700000|2021-05-13 14:38:20|23695.78|23695.78|23695.78|23695.78|23695.78|23695.78|23695.78|23695.78|0
1620916730000|2021-05-13 14:38:50|23694|23694|23694|23694|23694|23694|23694|23694|0
1620916750000|2021-05-13 14:39:10|23689.74|23689.74|23689.74|23689.74|23689.74|23689.74|23689.74|23689.74|0
1620916760000|2021-05-13 14:39:20|23694|23694|23694|23694|23694|23694|23694|23694|0
1620916770000|2021-05-13 14:39:30|23695.78|23695.78|23700.04|23700.04|23700.04|23700.04|23695.78|23695.78|0
1620916780000|2021-05-13 14:39:40|23701.56|23701.56|23701.56|23701.56|23701.56|23701.56|23701.56|23701.56|0
1620916790000|2021-05-13 14:39:50|23705.83|23705.83|23705.83|23705.83|23705.83|23705.83|23705.83|23705.83|0
1620916800000|2021-05-13 14:40:00|23708.43|23708.43|23713.58|23713.58|23713.58|23713.58|23708.43|23708.43|0
1620916810000|2021-05-13 14:40:10|23717.85|23717.85|23717.85|23717.85|23717.85|23717.85|23717.85|23717.85|0
1620916820000|2021-05-13 14:40:20|23715.57|23715.57|23715.57|23715.57|23715.57|23715.57|23715.57|23715.57|0
1620916830000|2021-05-13 14:40:30|23719.84|23719.84|23719.84|23719.84|23719.84|23719.84|23719.84|23719.84|0
1620916840000|2021-05-13 14:40:40|23719.08|23719.08|23720.6|23720.6|23720.6|23720.6|23719.08|23719.08|0
1620916850000|2021-05-13 14:40:50|23724.86|23724.86|23729.13|23729.13|23729.13|23729.13|23724.86|23724.86|0
1620916860000|2021-05-13 14:41:00|23724.86|23724.86|23724.86|23724.86|23724.86|23724.86|23724.86|23724.86|0
1620916880000|2021-05-13 14:41:20|23733.52|23733.52|23724.99|23724.99|23733.52|23733.52|23724.99|23724.99|0
1620916910000|2021-05-13 14:41:50|23729.26|23729.26|23729.26|23729.26|23729.26|23729.26|23729.26|23729.26|0
1620916940000|2021-05-13 14:42:20|23724.99|23724.99|23722.33|23722.33|23724.99|23724.99|23722.33|23722.33|0
1620916950000|2021-05-13 14:42:30|23718.06|23718.06|23718.69|23718.69|23718.69|23718.69|23717.18|23717.18|0
1620916960000|2021-05-13 14:42:40|23714.43|23714.43|23714.43|23714.43|23714.43|23714.43|23714.43|23714.43|0
1620916970000|2021-05-13 14:42:50|23713.54|23713.54|23713.54|23713.54|23713.54|23713.54|23713.54|23713.54|0
1620916980000|2021-05-13 14:43:00|23709.27|23709.27|23710.94|23710.94|23713.54|23713.54|23709.27|23709.27|0
1620917010000|2021-05-13 14:43:30|23710.05|23710.05|23710.05|23710.05|23710.05|23710.05|23710.05|23710.05|0
1620917030000|2021-05-13 14:43:50|23707.78|23707.78|23707.78|23707.78|23707.78|23707.78|23707.78|23707.78|0
1620917050000|2021-05-13 14:44:10|23703.51|23703.51|23703.51|23703.51|23703.51|23703.51|23703.51|23703.51|0
1620917060000|2021-05-13 14:44:20|23702.75|23702.75|23701.99|23701.99|23705.03|23705.03|23701.99|23701.99|0
1620917070000|2021-05-13 14:44:30|23701.11|23701.11|23693.92|23693.92|23701.11|23701.11|23693.16|23693.16|0
1620917090000|2021-05-13 14:44:50|23692.15|23692.15|23692.15|23692.15|23692.15|23692.15|23692.15|23692.15|0
1620917100000|2021-05-13 14:45:00|23691.39|23691.39|23691.39|23691.39|23691.39|23691.39|23691.39|23691.39|0
1620917110000|2021-05-13 14:45:10|23687.12|23687.12|23687.12|23687.12|23687.12|23687.12|23687.12|23687.12|0
1620917120000|2021-05-13 14:45:20|23682.86|23682.86|23682.86|23682.86|23682.86|23682.86|23682.86|23682.86|0
1620917130000|2021-05-13 14:45:30|23691.39|23691.39|23691.39|23691.39|23691.39|23691.39|23691.39|23691.39|0
1620917140000|2021-05-13 14:45:40|23687.12|23687.12|23691.39|23691.39|23691.39|23691.39|23687.12|23687.12|0
1620917160000|2021-05-13 14:46:00|23694.05|23694.05|23694.05|23694.05|23694.05|23694.05|23694.05|23694.05|0
1620917170000|2021-05-13 14:46:10|23689.78|23689.78|23689.78|23689.78|23689.78|23689.78|23689.78|23689.78|0
1620917180000|2021-05-13 14:46:20|23694.05|23694.05|23694.05|23694.05|23694.05|23694.05|23694.05|23694.05|0
1620917200000|2021-05-13 14:46:40|23698.32|23698.32|23694.05|23694.05|23698.32|23698.32|23694.05|23694.05|0
1620917210000|2021-05-13 14:46:50|23698.32|23698.32|23698.32|23698.32|23698.32|23698.32|23698.32|23698.32|0
1620917220000|2021-05-13 14:47:00|23697.43|23697.43|23719.43|23719.43|23720.73|23720.73|23697.43|23697.43|0
1620917230000|2021-05-13 14:47:10|23716.05|23716.05|23713.3|23713.3|23716.05|23716.05|23711.78|23711.78|0
1620917240000|2021-05-13 14:47:20|23717.57|23717.57|23717.57|23717.57|23717.57|23717.57|23717.57|23717.57|0
1620917270000|2021-05-13 14:47:50|23729.01|23729.01|23729.9|23729.9|23729.9|23729.9|23724.75|23724.75|0
1620917280000|2021-05-13 14:48:00|23734.17|23734.17|23734.17|23734.17|23734.17|23734.17|23734.17|23734.17|0
1620917290000|2021-05-13 14:48:10|23741.03|23741.03|23745.3|23745.3|23745.3|23745.3|23741.03|23741.03|0
1620917310000|2021-05-13 14:48:30|23746.6|23746.6|23750.87|23750.87|23750.87|23750.87|23746.6|23746.6|0
1620917320000|2021-05-13 14:48:40|23753.53|23753.53|23753.53|23753.53|23757.79|23757.79|23753.53|23753.53|0
1620917330000|2021-05-13 14:48:50|23757.79|23757.79|23757.79|23757.79|23757.79|23757.79|23757.79|23757.79|0
1620917340000|2021-05-13 14:49:00|23762.16|23762.16|23763.68|23763.68|23763.68|23763.68|23762.16|23762.16|0
1620917350000|2021-05-13 14:49:10|23765.96|23765.96|23770.22|23770.22|23778.75|23778.75|23765.96|23765.96|0
1620917360000|2021-05-13 14:49:20|23774.49|23774.49|23776.26|23776.26|23776.26|23776.26|23764.44|23764.44|0
1620917380000|2021-05-13 14:49:40|23772|23772|23780.53|23780.53|23780.53|23780.53|23772|23772|0
1620917390000|2021-05-13 14:49:50|23776.26|23776.26|23781.42|23781.42|23781.42|23781.42|23776.26|23776.26|0
1620917400000|2021-05-13 14:50:00|23777.15|23777.15|23785.68|23785.68|23785.68|23785.68|23777.15|23777.15|0
1620917410000|2021-05-13 14:50:10|23787.2|23787.2|23787.96|23787.96|23787.96|23787.96|23787.2|23787.2|0
1620917420000|2021-05-13 14:50:20|23783.69|23783.69|23787.96|23787.96|23787.96|23787.96|23783.69|23783.69|0
1620917460000|2021-05-13 14:51:00|23789.73|23789.73|23789.73|23789.73|23789.73|23789.73|23789.73|23789.73|0
1620917490000|2021-05-13 14:51:30|23794|23794|23793.24|23793.24|23794|23794|23793.24|23793.24|0
1620917500000|2021-05-13 14:51:40|23788.97|23788.97|23783.95|23783.95|23788.97|23788.97|23783.95|23783.95|0
1620917530000|2021-05-13 14:52:10|23784.84|23784.84|23784.84|23784.84|23784.84|23784.84|23784.84|23784.84|0
1620917550000|2021-05-13 14:52:30|23786.35|23786.35|23761.22|23761.22|23786.35|23786.35|23761.22|23761.22|0
1620917560000|2021-05-13 14:52:40|23760.34|23760.34|23760.34|23760.34|23760.34|23760.34|23760.34|23760.34|0
1620917580000|2021-05-13 14:53:00|23764.6|23764.6|23764.6|23764.6|23764.6|23764.6|23764.6|23764.6|0
1620917590000|2021-05-13 14:53:10|23756.07|23756.07|23752.62|23752.62|23756.17|23756.17|23751.8|23751.8|0
1620917600000|2021-05-13 14:53:20|23748.36|23748.36|23748.36|23748.36|23748.36|23748.36|23748.36|23748.36|0
1620917610000|2021-05-13 14:53:30|23746.08|23746.08|23746.08|23746.08|23746.08|23746.08|23746.08|23746.08|0
1620917620000|2021-05-13 14:53:40|23739.05|23739.05|23733.48|23733.48|23739.05|23739.05|23733.48|23733.48|0
1620917630000|2021-05-13 14:53:50|23732.18|23732.18|23732.18|23732.18|23732.18|23732.18|23732.18|23732.18|0
1620917640000|2021-05-13 14:54:00|23727.91|23727.91|23723.65|23723.65|23727.91|23727.91|23723.65|23723.65|0
1620917650000|2021-05-13 14:54:10|23727.91|23727.91|23732.18|23732.18|23732.18|23732.18|23727.91|23727.91|0
1620917660000|2021-05-13 14:54:20|23727.91|23727.91|23727.91|23727.91|23727.91|23727.91|23727.91|23727.91|0
1620917670000|2021-05-13 14:54:30|23729.21|23729.21|23733.48|23733.48|23733.48|23733.48|23729.21|23729.21|0
1620917700000|2021-05-13 14:55:00|23737.74|23737.74|23737.74|23737.74|23737.74|23737.74|23737.74|23737.74|0
1620917720000|2021-05-13 14:55:20|23742.01|23742.01|23742.01|23742.01|23742.01|23742.01|23742.01|23742.01|0
1620917730000|2021-05-13 14:55:30|23743.31|23743.31|23747.58|23747.58|23747.58|23747.58|23743.31|23743.31|0
1620917760000|2021-05-13 14:56:00|23748.46|23748.46|23753.62|23753.62|23753.62|23753.62|23748.46|23748.46|0
1620917770000|2021-05-13 14:56:10|23757.88|23757.88|23757.88|23757.88|23762.15|23762.15|23757.88|23757.88|0
1620917780000|2021-05-13 14:56:20|23762.15|23762.15|23757.88|23757.88|23762.15|23762.15|23757.88|23757.88|0
1620917790000|2021-05-13 14:56:30|23757|23757|23752.73|23752.73|23757|23757|23752.73|23752.73|0
1620917800000|2021-05-13 14:56:40|23749.18|23749.18|23757.71|23757.71|23757.71|23757.71|23749.18|23749.18|0
1620917820000|2021-05-13 14:57:00|23761.98|23761.98|23753.45|23753.45|23761.98|23761.98|23753.45|23753.45|0
1620917830000|2021-05-13 14:57:10|23751.17|23751.17|23751.17|23751.17|23751.17|23751.17|23751.17|23751.17|0
1620917840000|2021-05-13 14:57:20|23754.31|23754.31|23755.19|23755.19|23755.19|23755.19|23754.31|23754.31|0
1620917860000|2021-05-13 14:57:40|23756.08|23756.08|23751.82|23751.82|23756.08|23756.08|23751.82|23751.82|0
1620917870000|2021-05-13 14:57:50|23750.93|23750.93|23750.93|23750.93|23750.93|23750.93|23750.93|23750.93|0
1620917890000|2021-05-13 14:58:10|23742.4|23742.4|23742.4|23742.4|23742.4|23742.4|23742.4|23742.4|0
1620917900000|2021-05-13 14:58:20|23735.47|23735.47|23735.47|23735.47|23735.47|23735.47|23735.47|23735.47|0
1620917920000|2021-05-13 14:58:40|23731.2|23731.2|23729.3|23729.3|23731.2|23731.2|23728.54|23728.54|0
1620917930000|2021-05-13 14:58:50|23730.82|23730.82|23730.82|23730.82|23730.82|23730.82|23730.82|23730.82|0
1620917940000|2021-05-13 14:59:00|23739.35|23739.35|23745.89|23745.89|23745.89|23745.89|23739.35|23739.35|0
1620917950000|2021-05-13 14:59:10|23737.36|23737.36|23737.36|23737.36|23737.36|23737.36|23737.36|23737.36|0
1620917970000|2021-05-13 14:59:30|23740.91|23740.91|23740.02|23740.02|23740.91|23740.91|23740.02|23740.02|0
1620918000000|2021-05-13 15:00:00|23744.29|23744.29|23744.29|23744.29|23744.29|23744.29|23744.29|23744.29|0
1620918010000|2021-05-13 15:00:10|23748.55|23748.55|23748.55|23748.55|23748.55|23748.55|23748.55|23748.55|0
1620918020000|2021-05-13 15:00:20|23746.28|23746.28|23746.28|23746.28|23746.28|23746.28|23746.28|23746.28|0
1620918040000|2021-05-13 15:00:40|23744.5|23744.5|23745.39|23745.39|23745.39|23745.39|23744.5|23744.5|0
1620918050000|2021-05-13 15:00:50|23749.65|23749.65|23747.88|23747.88|23749.65|23749.65|23747.88|23747.88|0
1620918070000|2021-05-13 15:01:10|23743.61|23743.61|23743.61|23743.61|23743.61|23743.61|23743.61|23743.61|0
1620918080000|2021-05-13 15:01:20|23747.88|23747.88|23747.88|23747.88|23747.88|23747.88|23747.88|23747.88|0
1620918090000|2021-05-13 15:01:30|23749.65|23749.65|23745.39|23745.39|23749.65|23749.65|23745.39|23745.39|0
1620918100000|2021-05-13 15:01:40|23740.24|23740.24|23740.24|23740.24|23744.5|23744.5|23740.24|23740.24|0
1620918110000|2021-05-13 15:01:50|23744.5|23744.5|23744.5|23744.5|23744.5|23744.5|23744.5|23744.5|0
1620918130000|2021-05-13 15:02:10|23740.24|23740.24|23731.7|23731.7|23740.24|23740.24|23731.7|23731.7|0
1620918140000|2021-05-13 15:02:20|23735.97|23735.97|23726.55|23726.55|23735.97|23735.97|23726.55|23726.55|0
1620918150000|2021-05-13 15:02:30|23725.79|23725.79|23725.79|23725.79|23725.79|23725.79|23725.79|23725.79|0
1620918160000|2021-05-13 15:02:40|23730.06|23730.06|23730.06|23730.06|23730.06|23730.06|23730.06|23730.06|0
1620918170000|2021-05-13 15:02:50|23727.4|23727.4|23727.4|23727.4|23727.4|23727.4|23727.4|23727.4|0
1620918210000|2021-05-13 15:03:30|23735.93|23735.93|23735.93|23735.93|23735.93|23735.93|23735.93|23735.93|0
1620918220000|2021-05-13 15:03:40|23731.66|23731.66|23727.4|23727.4|23731.66|23731.66|23727.4|23727.4|0
1620918230000|2021-05-13 15:03:50|23731.66|23731.66|23731.66|23731.66|23731.66|23731.66|23731.66|23731.66|0
1620918240000|2021-05-13 15:04:00|23740.19|23740.19|23740.19|23740.19|23740.19|23740.19|23740.19|23740.19|0
1620918250000|2021-05-13 15:04:10|23731.66|23731.66|23731.66|23731.66|23731.66|23731.66|23731.66|23731.66|0
1620918260000|2021-05-13 15:04:20|23730.78|23730.78|23730.78|23730.78|23730.78|23730.78|23730.78|23730.78|0
1620918270000|2021-05-13 15:04:30|23731.53|23731.53|23731.53|23731.53|23731.53|23731.53|23731.53|23731.53|0
1620918280000|2021-05-13 15:04:40|23730.02|23730.02|23730.02|23730.02|23730.02|23730.02|23730.02|23730.02|0
1620918300000|2021-05-13 15:05:00|23733.4|23733.4|23723.56|23723.56|23733.4|23733.4|23719.3|23719.3|0
1620918330000|2021-05-13 15:05:30|23722.8|23722.8|23722.05|23722.05|23722.8|23722.8|23722.05|23722.05|0
1620918340000|2021-05-13 15:05:40|23720.53|23720.53|23719.77|23719.77|23720.53|23720.53|23719.01|23719.01|0
1620918350000|2021-05-13 15:05:50|23718.47|23718.47|23718.47|23718.47|23718.47|23718.47|23718.47|23718.47|0
1620918400000|2021-05-13 15:06:40|23719.36|23719.36|23719.36|23719.36|23719.36|23719.36|23719.36|23719.36|0
1620918460000|2021-05-13 15:07:40|23721.13|23721.13|23720.37|23720.37|23721.89|23721.89|23716.11|23716.11|0
1620918470000|2021-05-13 15:07:50|23722.15|23722.15|23722.91|23722.91|23722.91|23722.91|23721.39|23721.39|0
1620918480000|2021-05-13 15:08:00|23727.17|23727.17|23727.17|23727.17|23727.17|23727.17|23727.17|23727.17|0
1620918510000|2021-05-13 15:08:30|23728.69|23728.69|23728.69|23728.69|23728.69|23728.69|23728.69|23728.69|0
1620918520000|2021-05-13 15:08:40|23730.96|23730.96|23730.96|23730.96|23730.96|23730.96|23730.96|23730.96|0
1620918530000|2021-05-13 15:08:50|23730.08|23730.08|23725.81|23725.81|23730.08|23730.08|23725.81|23725.81|0
1620918540000|2021-05-13 15:09:00|23721.48|23721.48|23721.48|23721.48|23721.48|23721.48|23720.72|23720.72|0
1620918560000|2021-05-13 15:09:20|23708.68|23708.68|23707.79|23707.79|23708.68|23708.68|23706.9|23706.9|0
1620918570000|2021-05-13 15:09:30|23712.06|23712.06|23713.83|23713.83|23713.83|23713.83|23712.06|23712.06|0
1620918580000|2021-05-13 15:09:40|23712.94|23712.94|23712.94|23712.94|23712.94|23712.94|23712.94|23712.94|0
1620918590000|2021-05-13 15:09:50|23713.83|23713.83|23713.83|23713.83|23713.83|23713.83|23713.83|23713.83|0
1620918600000|2021-05-13 15:10:00|23709.57|23709.57|23708.68|23708.68|23709.57|23709.57|23708.68|23708.68|0
1620918620000|2021-05-13 15:10:20|23707.16|23707.16|23708.94|23708.94|23708.94|23708.94|23707.16|23707.16|0
1620918650000|2021-05-13 15:10:50|23713.2|23713.2|23713.2|23713.2|23713.2|23713.2|23713.2|23713.2|0
1620918660000|2021-05-13 15:11:00|23708.94|23708.94|23708.94|23708.94|23708.94|23708.94|23708.94|23708.94|0
1620918670000|2021-05-13 15:11:10|23707.42|23707.42|23702.57|23702.57|23707.42|23707.42|23702.57|23702.57|0
1620918680000|2021-05-13 15:11:20|23703.87|23703.87|23691.92|23691.92|23703.87|23703.87|23691.92|23691.92|0
1620918690000|2021-05-13 15:11:30|23692.68|23692.68|23692.68|23692.68|23692.68|23692.68|23692.68|23692.68|0
1620918700000|2021-05-13 15:11:40|23690.9|23690.9|23690.9|23690.9|23690.9|23690.9|23690.9|23690.9|0
1620918720000|2021-05-13 15:12:00|23690.14|23690.14|23690.14|23690.14|23690.14|23690.14|23690.14|23690.14|0
1620918740000|2021-05-13 15:12:20|23690.9|23690.9|23690.9|23690.9|23690.9|23690.9|23690.9|23690.9|0
1620918750000|2021-05-13 15:12:30|23682.26|23682.26|23682.26|23682.26|23682.26|23682.26|23682.26|23682.26|0
1620918770000|2021-05-13 15:12:50|23686.52|23686.52|23686.52|23686.52|23686.52|23686.52|23686.52|23686.52|0
1620918780000|2021-05-13 15:13:00|23682.26|23682.26|23682.26|23682.26|23682.26|23682.26|23682.26|23682.26|0
1620918790000|2021-05-13 15:13:10|23678.71|23678.71|23679.47|23679.47|23679.47|23679.47|23678.71|23678.71|0
1620918800000|2021-05-13 15:13:20|23675.2|23675.2|23675.2|23675.2|23675.2|23675.2|23675.2|23675.2|0
1620918810000|2021-05-13 15:13:30|23675.96|23675.96|23675.96|23675.96|23675.96|23675.96|23675.96|23675.96|0
1620918820000|2021-05-13 15:13:40|23671.69|23671.69|23673.97|23673.97|23673.97|23673.97|23671.69|23671.69|0
1620918830000|2021-05-13 15:13:50|23669.7|23669.7|23669.7|23669.7|23669.7|23669.7|23669.7|23669.7|0
1620918850000|2021-05-13 15:14:10|23667.93|23667.93|23667.93|23667.93|23667.93|23667.93|23667.93|23667.93|0
1620918860000|2021-05-13 15:14:20|23666.63|23666.63|23660.61|23660.61|23666.63|23666.63|23660.61|23660.61|0
1620918870000|2021-05-13 15:14:30|23659.15|23659.15|23659.15|23659.15|23659.15|23659.15|23659.15|23659.15|0
1620918880000|2021-05-13 15:14:40|23660.61|23660.61|23660.61|23660.61|23660.61|23660.61|23660.61|23660.61|0
1620918890000|2021-05-13 15:14:50|23658.83|23658.83|23647.27|23647.27|23658.83|23658.83|23647.27|23647.27|0
1620918900000|2021-05-13 15:15:00|23645.96|23645.96|23641.7|23641.7|23645.96|23645.96|23641.7|23641.7|0
1620918910000|2021-05-13 15:15:10|23646.85|23646.85|23646.85|23646.85|23646.85|23646.85|23646.85|23646.85|0
1620918920000|2021-05-13 15:15:20|23647.61|23647.61|23647.61|23647.61|23647.61|23647.61|23647.61|23647.61|0
1620918930000|2021-05-13 15:15:30|23649.39|23649.39|23654.41|23654.41|23654.41|23654.41|23649.39|23649.39|0
1620918940000|2021-05-13 15:15:40|23653.52|23653.52|23654.41|23654.41|23654.41|23654.41|23653.52|23653.52|0
1620918950000|2021-05-13 15:15:50|23653.52|23653.52|23654.28|23654.28|23654.28|23654.28|23653.52|23653.52|0
1620918960000|2021-05-13 15:16:00|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|0
1620918970000|2021-05-13 15:16:10|23662.81|23662.81|23662.81|23662.81|23662.81|23662.81|23662.81|23662.81|0
1620918980000|2021-05-13 15:16:20|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|23658.55|0
1620918990000|2021-05-13 15:16:30|23662.81|23662.81|23655|23655|23662.81|23662.81|23655|23655|0
1620919000000|2021-05-13 15:16:40|23653.48|23653.48|23654.24|23654.24|23654.24|23654.24|23653.48|23653.48|0
1620919010000|2021-05-13 15:16:50|23658.5|23658.5|23658.5|23658.5|23658.5|23658.5|23658.5|23658.5|0
1620919040000|2021-05-13 15:17:20|23667.15|23667.15|23665.85|23665.85|23667.15|23667.15|23665.85|23665.85|0
1620919050000|2021-05-13 15:17:30|23666.6|23666.6|23666.6|23666.6|23666.6|23666.6|23666.6|23666.6|0
1620919070000|2021-05-13 15:17:50|23671.93|23671.93|23671.93|23671.93|23671.93|23671.93|23671.93|23671.93|0
1620919080000|2021-05-13 15:18:00|23671.04|23671.04|23670.15|23670.15|23671.04|23671.04|23670.15|23670.15|0
1620919100000|2021-05-13 15:18:20|23669.4|23669.4|23669.4|23669.4|23669.4|23669.4|23668.64|23668.64|0
1620919110000|2021-05-13 15:18:30|23670.15|23670.15|23669.27|23669.27|23670.15|23670.15|23669.27|23669.27|0
1620919120000|2021-05-13 15:18:40|23665|23665|23665|23665|23665|23665|23665|23665|0
1620919130000|2021-05-13 15:18:50|23676.91|23676.91|23676.02|23676.02|23676.91|23676.91|23676.02|23676.02|0
1620919140000|2021-05-13 15:19:00|23675.27|23675.27|23675.27|23675.27|23675.27|23675.27|23675.27|23675.27|0
1620919150000|2021-05-13 15:19:10|23674.38|23674.38|23674.38|23674.38|23674.38|23674.38|23674.38|23674.38|0
1620919160000|2021-05-13 15:19:20|23665.85|23665.85|23662.17|23662.17|23665.85|23665.85|23662.17|23662.17|0
1620919170000|2021-05-13 15:19:30|23663.63|23663.63|23659.36|23659.36|23663.63|23663.63|23659.36|23659.36|0
1620919200000|2021-05-13 15:20:00|23655.1|23655.1|23655.1|23655.1|23655.1|23655.1|23655.1|23655.1|0
1620919210000|2021-05-13 15:20:10|23653.64|23653.64|23666.44|23666.44|23666.44|23666.44|23652.76|23652.76|0
1620919230000|2021-05-13 15:20:30|23667.33|23667.33|23665.42|23665.42|23667.33|23667.33|23661.16|23661.16|0
1620919240000|2021-05-13 15:20:40|23667.2|23667.2|23667.2|23667.2|23667.2|23667.2|23667.2|23667.2|0
1620919250000|2021-05-13 15:20:50|23668.97|23668.97|23668.97|23668.97|23668.97|23668.97|23668.97|23668.97|0
1620919260000|2021-05-13 15:21:00|23666.06|23666.06|23666.06|23666.06|23667.58|23667.58|23666.06|23666.06|0
1620919280000|2021-05-13 15:21:20|23667.52|23667.52|23667.52|23667.52|23667.52|23667.52|23667.52|23667.52|0
1620919290000|2021-05-13 15:21:30|23663.25|23663.25|23662.99|23662.99|23663.75|23663.75|23661.48|23661.48|0
1620919300000|2021-05-13 15:21:40|23661.69|23661.69|23662.45|23662.45|23662.45|23662.45|23661.69|23661.69|0
1620919310000|2021-05-13 15:21:50|23666.72|23666.72|23666.72|23666.72|23666.72|23666.72|23666.72|23666.72|0
1620919320000|2021-05-13 15:22:00|23665.83|23665.83|23661.56|23661.56|23665.83|23665.83|23661.56|23661.56|0
1620919330000|2021-05-13 15:22:10|23665.83|23665.83|23667.13|23667.13|23667.13|23667.13|23665.83|23665.83|0
1620919360000|2021-05-13 15:22:40|23666.37|23666.37|23667.13|23667.13|23667.13|23667.13|23666.37|23666.37|0
1620919380000|2021-05-13 15:23:00|23671.4|23671.4|23675.66|23675.66|23675.66|23675.66|23671.4|23671.4|0
1620919400000|2021-05-13 15:23:20|23674.77|23674.77|23675.66|23675.66|23675.66|23675.66|23674.77|23674.77|0
1620919420000|2021-05-13 15:23:40|23680.03|23680.03|23680.03|23680.03|23680.03|23680.03|23680.03|23680.03|0
1620919430000|2021-05-13 15:23:50|23678.73|23678.73|23677.43|23677.43|23678.73|23678.73|23677.43|23677.43|0
1620919440000|2021-05-13 15:24:00|23680.34|23680.34|23676.08|23676.08|23680.34|23680.34|23676.08|23676.08|0
1620919450000|2021-05-13 15:24:10|23671.81|23671.81|23676.08|23676.08|23676.08|23676.08|23671.81|23671.81|0
1620919470000|2021-05-13 15:24:30|23671.81|23671.81|23671.81|23671.81|23671.81|23671.81|23671.81|23671.81|0
1620919500000|2021-05-13 15:25:00|23669.54|23669.54|23673.8|23673.8|23673.8|23673.8|23669.54|23669.54|0
1620919510000|2021-05-13 15:25:10|23674.56|23674.56|23668.88|23668.88|23674.56|23674.56|23668.88|23668.88|0
1620919520000|2021-05-13 15:25:20|23670.66|23670.66|23658.61|23658.61|23670.66|23670.66|23658.61|23658.61|0
1620919530000|2021-05-13 15:25:30|23663.82|23663.82|23662.93|23662.93|23663.82|23663.82|23662.93|23662.93|0
1620919540000|2021-05-13 15:25:40|23658.66|23658.66|23659.55|23659.55|23659.55|23659.55|23658.66|23658.66|0
1620919550000|2021-05-13 15:25:50|23662.15|23662.15|23660.85|23660.85|23662.15|23662.15|23660.85|23660.85|0
1620919560000|2021-05-13 15:26:00|23658.19|23658.19|23653.93|23653.93|23658.19|23658.19|23653.93|23653.93|0
1620919580000|2021-05-13 15:26:20|23652.15|23652.15|23653.58|23653.58|23653.58|23653.58|23650.5|23650.5|0
1620919600000|2021-05-13 15:26:40|23658.73|23658.73|23663|23663|23663|23663|23658.73|23658.73|0
1620919610000|2021-05-13 15:26:50|23662.24|23662.24|23662.24|23662.24|23662.24|23662.24|23662.24|23662.24|0
1620919620000|2021-05-13 15:27:00|23660.47|23660.47|23654.9|23654.9|23660.47|23660.47|23654.9|23654.9|0
1620919640000|2021-05-13 15:27:20|23652.62|23652.62|23652.62|23652.62|23652.62|23652.62|23652.62|23652.62|0
1620919650000|2021-05-13 15:27:30|23648.36|23648.36|23650.25|23650.25|23655.23|23655.23|23648.36|23648.36|0
1620919660000|2021-05-13 15:27:40|23651.77|23651.77|23647.5|23647.5|23651.77|23651.77|23647.5|23647.5|0
1620919670000|2021-05-13 15:27:50|23648.39|23648.39|23645.73|23645.73|23649.28|23649.28|23645.73|23645.73|0
1620919680000|2021-05-13 15:28:00|23642.18|23642.18|23648.05|23648.05|23648.8|23648.8|23642.18|23642.18|0
1620919690000|2021-05-13 15:28:10|23652.31|23652.31|23652.31|23652.31|23652.31|23652.31|23652.31|23652.31|0
1620919710000|2021-05-13 15:28:30|23648.05|23648.05|23651.42|23651.42|23654.09|23654.09|23648.05|23648.05|0
1620919720000|2021-05-13 15:28:40|23646.27|23646.27|23644.5|23644.5|23646.27|23646.27|23644.5|23644.5|0
1620919730000|2021-05-13 15:28:50|23635.97|23635.97|23640.23|23640.23|23640.23|23640.23|23635.97|23635.97|0
1620919740000|2021-05-13 15:29:00|23640.99|23640.99|23642.18|23642.18|23642.18|23642.18|23640.19|23640.19|0
1620919750000|2021-05-13 15:29:10|23637.91|23637.91|23638.57|23638.57|23638.57|23638.57|23632.85|23632.85|0
1620919760000|2021-05-13 15:29:20|23640.03|23640.03|23640.33|23640.33|23644.29|23644.29|23636.06|23636.06|0
1620919770000|2021-05-13 15:29:30|23636.06|23636.06|23642.99|23642.99|23643.88|23643.88|23636.06|23636.06|0
1620919780000|2021-05-13 15:29:40|23634.46|23634.46|23638.73|23638.73|23642.99|23642.99|23634.46|23634.46|0
1620919790000|2021-05-13 15:29:50|23635.81|23635.81|23639.19|23639.19|23639.19|23639.19|23635.81|23635.81|0
1620976510000|2021-05-14 07:15:10|23798.57|23798.57|23802.83|23802.83|23802.83|23802.83|23794.3|23794.3|0
1620976520000|2021-05-14 07:15:20|23807.1|23807.1|23794.85|23794.85|23807.1|23807.1|23794.85|23794.85|0
1620976550000|2021-05-14 07:15:50|23799.11|23799.11|23799.11|23799.11|23799.11|23799.11|23799.11|23799.11|0
1620976560000|2021-05-14 07:16:00|23797.6|23797.6|23779.96|23779.96|23797.6|23797.6|23779.96|23779.96|0
1620976570000|2021-05-14 07:16:10|23771.43|23771.43|23771.43|23771.43|23771.43|23771.43|23771.43|23771.43|0
1620976580000|2021-05-14 07:16:20|23762.89|23762.89|23750.1|23750.1|23762.89|23762.89|23750.1|23750.1|0
1620976600000|2021-05-14 07:16:40|23744.77|23744.77|23744.77|23744.77|23744.77|23744.77|23744.77|23744.77|0
1620976610000|2021-05-14 07:16:50|23741.22|23741.22|23741.22|23741.22|23741.22|23741.22|23741.22|23741.22|0
1620976620000|2021-05-14 07:17:00|23750.98|23750.98|23752.76|23752.76|23752.76|23752.76|23750.98|23750.98|0
1620976630000|2021-05-14 07:17:10|23758.97|23758.97|23764.71|23764.71|23764.71|23764.71|23755.12|23755.12|0
1620976640000|2021-05-14 07:17:20|23765.21|23765.21|23765.15|23765.15|23770.47|23770.47|23765.15|23765.15|0
1620976650000|2021-05-14 07:17:30|23766.03|23766.03|23764.65|23764.65|23766.92|23766.92|23764.65|23764.65|0
1620976660000|2021-05-14 07:17:40|23769.85|23769.85|23751.01|23751.01|23769.85|23769.85|23751.01|23751.01|0
1620976670000|2021-05-14 07:17:50|23742.48|23742.48|23742.48|23742.48|23742.48|23742.48|23742.48|23742.48|0
1620976680000|2021-05-14 07:18:00|23752.79|23752.79|23751.01|23751.01|23752.79|23752.79|23751.01|23751.01|0
1620976700000|2021-05-14 07:18:20|23748.35|23748.35|23746.51|23746.51|23748.35|23748.35|23746.51|23746.51|0
1620976710000|2021-05-14 07:18:30|23745.62|23745.62|23744.73|23744.73|23745.62|23745.62|23744.73|23744.73|0
1620976720000|2021-05-14 07:18:40|23741.18|23741.18|23741.18|23741.18|23741.18|23741.18|23741.18|23741.18|0
1620976730000|2021-05-14 07:18:50|23732.65|23732.65|23732.65|23732.65|23732.65|23732.65|23732.65|23732.65|0
1620976740000|2021-05-14 07:19:00|23731.76|23731.76|23731.76|23731.76|23731.76|23731.76|23731.76|23731.76|0
1620976750000|2021-05-14 07:19:10|23727.5|23727.5|23727.5|23727.5|23727.5|23727.5|23727.5|23727.5|0
1620976760000|2021-05-14 07:19:20|23731.05|23731.05|23731.05|23731.05|23731.05|23731.05|23731.05|23731.05|0
1620976770000|2021-05-14 07:19:30|23729.27|23729.27|23729.27|23729.27|23729.27|23729.27|23729.27|23729.27|0
1620976780000|2021-05-14 07:19:40|23737.8|23737.8|23737.8|23737.8|23737.8|23737.8|23737.8|23737.8|0
1620976790000|2021-05-14 07:19:50|23743.37|23743.37|23742.07|23742.07|23743.37|23743.37|23742.07|23742.07|0
1620976800000|2021-05-14 07:20:00|23744.67|23744.67|23745.39|23745.39|23745.39|23745.39|23741.12|23741.12|0
1620976810000|2021-05-14 07:20:10|23749.65|23749.65|23749.65|23749.65|23749.65|23749.65|23749.65|23749.65|0
1620976830000|2021-05-14 07:20:30|23750.95|23750.95|23750.83|23750.83|23750.95|23750.95|23749.18|23749.18|0
1620976840000|2021-05-14 07:20:40|23759.36|23759.36|23759.36|23759.36|23759.36|23759.36|23759.36|23759.36|0
1620976870000|2021-05-14 07:21:10|23755.09|23755.09|23752.13|23752.13|23755.09|23755.09|23750.83|23750.83|0
1620976880000|2021-05-14 07:21:20|23750.35|23750.35|23751.24|23751.24|23751.24|23751.24|23750.35|23750.35|0
1620976940000|2021-05-14 07:22:20|23757.45|23757.45|23757.45|23757.45|23757.45|23757.45|23757.45|23757.45|0
1620976960000|2021-05-14 07:22:40|23761|23761|23761|23761|23761|23761|23761|23761|0
1620976980000|2021-05-14 07:23:00|23762.77|23762.77|23762.77|23762.77|23762.77|23762.77|23762.77|23762.77|0
1620976990000|2021-05-14 07:23:10|23759.45|23759.45|23759.45|23759.45|23759.45|23759.45|23759.45|23759.45|0
1620977000000|2021-05-14 07:23:20|23755.54|23755.54|23759.98|23759.98|23759.98|23759.98|23755.54|23755.54|0
1620977010000|2021-05-14 07:23:30|23756.19|23756.19|23756.19|23756.19|23756.19|23756.19|23756.19|23756.19|0
1620977020000|2021-05-14 07:23:40|23754.41|23754.41|23754.41|23754.41|23754.41|23754.41|23754.41|23754.41|0
1620977030000|2021-05-14 07:23:50|23753.52|23753.52|23757.79|23757.79|23757.79|23757.79|23753.52|23753.52|0
1620977050000|2021-05-14 07:24:10|23758.68|23758.68|23737.35|23737.35|23758.68|23758.68|23737.35|23737.35|0
1620977060000|2021-05-14 07:24:20|23741.61|23741.61|23741.61|23741.61|23741.61|23741.61|23741.61|23741.61|0
1620977090000|2021-05-14 07:24:50|23742.5|23742.5|23742.5|23742.5|23742.5|23742.5|23742.5|23742.5|0
1620977100000|2021-05-14 07:25:00|23746.05|23746.05|23746.05|23746.05|23746.05|23746.05|23746.05|23746.05|0
1620977110000|2021-05-14 07:25:10|23744.75|23744.75|23744.75|23744.75|23744.75|23744.75|23744.75|23744.75|0
1620977130000|2021-05-14 07:25:30|23745.64|23745.64|23745.64|23745.64|23745.64|23745.64|23745.64|23745.64|0
1620977150000|2021-05-14 07:25:50|23744.75|23744.75|23753.28|23753.28|23753.28|23753.28|23744.75|23744.75|0
1620977160000|2021-05-14 07:26:00|23761.81|23761.81|23758.02|23758.02|23761.81|23761.81|23758.02|23758.02|0
1620977170000|2021-05-14 07:26:10|23754.47|23754.47|23754.47|23754.47|23754.47|23754.47|23754.47|23754.47|0
1620977180000|2021-05-14 07:26:20|23763|23763|23763|23763|23763|23763|23763|23763|0
1620977190000|2021-05-14 07:26:30|23762.12|23762.12|23762.12|23762.12|23762.12|23762.12|23762.12|23762.12|0
1620977200000|2021-05-14 07:26:40|23764.78|23764.78|23764.78|23764.78|23764.78|23764.78|23764.78|23764.78|0
1620977220000|2021-05-14 07:27:00|23762.12|23762.12|23762.12|23762.12|23762.12|23762.12|23762.12|23762.12|0
1620977230000|2021-05-14 07:27:10|23764.44|23764.44|23755.91|23755.91|23764.44|23764.44|23755.91|23755.91|0
1620977240000|2021-05-14 07:27:20|23750.58|23750.58|23755.02|23755.02|23755.02|23755.02|23750.58|23750.58|0
1620977250000|2021-05-14 07:27:30|23755.78|23755.78|23757.29|23757.29|23757.29|23757.29|23755.78|23755.78|0
1620977260000|2021-05-14 07:27:40|23766.17|23766.17|23766.17|23766.17|23766.17|23766.17|23766.17|23766.17|0
1620977280000|2021-05-14 07:28:00|23778.96|23778.96|23778.96|23778.96|23778.96|23778.96|23778.96|23778.96|0
1620977300000|2021-05-14 07:28:20|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|0
1620977310000|2021-05-14 07:28:30|23783.4|23783.4|23783.4|23783.4|23783.4|23783.4|23783.4|23783.4|0
1620977320000|2021-05-14 07:28:40|23789.61|23789.61|23789.61|23789.61|23789.61|23789.61|23789.61|23789.61|0
1620977340000|2021-05-14 07:29:00|23780.74|23780.74|23780.74|23780.74|23780.74|23780.74|23780.74|23780.74|0
1620977350000|2021-05-14 07:29:10|23783.4|23783.4|23775.23|23775.23|23783.4|23783.4|23775.23|23775.23|0
1620977360000|2021-05-14 07:29:20|23779.5|23779.5|23779.5|23779.5|23779.5|23779.5|23779.5|23779.5|0
1620977370000|2021-05-14 07:29:30|23775.06|23775.06|23775.06|23775.06|23775.06|23775.06|23775.06|23775.06|0
1620977400000|2021-05-14 07:30:00|23762.26|23762.26|23762.26|23762.26|23762.26|23762.26|23762.26|23762.26|0
1620977410000|2021-05-14 07:30:10|23764.87|23764.87|23763.09|23763.09|23764.87|23764.87|23763.09|23763.09|0
1620977420000|2021-05-14 07:30:20|23769.16|23769.16|23769.16|23769.16|23769.16|23769.16|23769.16|23769.16|0
1620977430000|2021-05-14 07:30:30|23770.46|23770.46|23770.46|23770.46|23770.46|23770.46|23770.46|23770.46|0
1620977440000|2021-05-14 07:30:40|23771.76|23771.76|23771.76|23771.76|23771.76|23771.76|23771.76|23771.76|0
1620977450000|2021-05-14 07:30:50|23771|23771|23771|23771|23771|23771|23771|23771|0
1620977460000|2021-05-14 07:31:00|23767.45|23767.45|23767.45|23767.45|23767.45|23767.45|23767.45|23767.45|0
1620977470000|2021-05-14 07:31:10|23758.92|23758.92|23748.27|23748.27|23758.92|23758.92|23748.27|23748.27|0
1620977510000|2021-05-14 07:31:50|23746.76|23746.76|23746.76|23746.76|23746.76|23746.76|23746.76|23746.76|0
1620977520000|2021-05-14 07:32:00|23755.29|23755.29|23755.29|23755.29|23755.29|23755.29|23755.29|23755.29|0
1620977530000|2021-05-14 07:32:10|23754.4|23754.4|23754.4|23754.4|23754.4|23754.4|23754.4|23754.4|0
1620977560000|2021-05-14 07:32:40|23755.29|23755.29|23755.29|23755.29|23755.29|23755.29|23755.29|23755.29|0
1620977570000|2021-05-14 07:32:50|23754.53|23754.53|23758.32|23758.32|23758.32|23758.32|23754.53|23754.53|0
1620977580000|2021-05-14 07:33:00|23754.06|23754.06|23754.06|23754.06|23754.06|23754.06|23754.06|23754.06|0
1620977590000|2021-05-14 07:33:10|23762.59|23762.59|23762.59|23762.59|23762.59|23762.59|23762.59|23762.59|0
1620977640000|2021-05-14 07:34:00|23754.06|23754.06|23754.06|23754.06|23754.06|23754.06|23754.06|23754.06|0
1620977650000|2021-05-14 07:34:10|23750.01|23750.01|23750.01|23750.01|23750.01|23750.01|23750.01|23750.01|0
1620977690000|2021-05-14 07:34:50|23754.27|23754.27|23754.27|23754.27|23754.27|23754.27|23754.27|23754.27|0
1620977700000|2021-05-14 07:35:00|23748.23|23748.23|23745.96|23745.96|23748.23|23748.23|23745.96|23745.96|0
1620977740000|2021-05-14 07:35:40|23750.22|23750.22|23750.22|23750.22|23750.22|23750.22|23750.22|23750.22|0
1620977750000|2021-05-14 07:35:50|23754.02|23754.02|23754.02|23754.02|23754.02|23754.02|23754.02|23754.02|0
1620977760000|2021-05-14 07:36:00|23754.77|23754.77|23754.77|23754.77|23754.77|23754.77|23754.77|23754.77|0
1620977780000|2021-05-14 07:36:20|23759.04|23759.04|23759.04|23759.04|23759.04|23759.04|23759.04|23759.04|0
1620977790000|2021-05-14 07:36:30|23767.57|23767.57|23769.35|23769.35|23769.35|23769.35|23767.57|23767.57|0
1620977840000|2021-05-14 07:37:20|23768.05|23768.05|23769.35|23769.35|23769.35|23769.35|23768.05|23768.05|0
1620977850000|2021-05-14 07:37:30|23777.88|23777.88|23781.43|23781.43|23781.43|23781.43|23776.99|23776.99|0
1620977860000|2021-05-14 07:37:40|23779.65|23779.65|23779.65|23779.65|23779.65|23779.65|23779.65|23779.65|0
1620977900000|2021-05-14 07:38:20|23783.2|23783.2|23783.2|23783.2|23783.2|23783.2|23783.2|23783.2|0
1620977910000|2021-05-14 07:38:30|23787.86|23787.86|23789.64|23789.64|23789.64|23789.64|23787.86|23787.86|0
1620977920000|2021-05-14 07:38:40|23790.94|23790.94|23790.94|23790.94|23790.94|23790.94|23790.94|23790.94|0
1620977940000|2021-05-14 07:39:00|23788.28|23788.28|23788.28|23788.28|23788.28|23788.28|23788.28|23788.28|0
1620977960000|2021-05-14 07:39:20|23785.67|23785.67|23788.34|23788.34|23788.34|23788.34|23785.67|23785.67|0
1620977970000|2021-05-14 07:39:30|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|23782.51|0
1620978000000|2021-05-14 07:40:00|23787.83|23787.83|23787.83|23787.83|23787.83|23787.83|23787.83|23787.83|0
1620978020000|2021-05-14 07:40:20|23786.95|23786.95|23789.13|23789.13|23789.13|23789.13|23786.95|23786.95|0
1620978100000|2021-05-14 07:41:40|23792.05|23792.05|23793.35|23793.35|23793.35|23793.35|23792.05|23792.05|0
1620978110000|2021-05-14 07:41:50|23794.65|23794.65|23794.65|23794.65|23794.65|23794.65|23794.65|23794.65|0
1620978120000|2021-05-14 07:42:00|23793.35|23793.35|23793.35|23793.35|23793.35|23793.35|23793.35|23793.35|0
1620978150000|2021-05-14 07:42:30|23790.75|23790.75|23803.54|23803.54|23803.54|23803.54|23790.75|23790.75|0
1620978160000|2021-05-14 07:42:40|23795.01|23795.01|23795.01|23795.01|23795.01|23795.01|23795.01|23795.01|0
1620978170000|2021-05-14 07:42:50|23798.91|23798.91|23798.91|23798.91|23798.91|23798.91|23798.91|23798.91|0
1620978200000|2021-05-14 07:43:20|23807.45|23807.45|23807.45|23807.45|23807.45|23807.45|23807.45|23807.45|0
1620978220000|2021-05-14 07:43:40|23808.75|23808.75|23808.75|23808.75|23808.75|23808.75|23808.75|23808.75|0
1620978230000|2021-05-14 07:43:50|23813.01|23813.01|23813.01|23813.01|23813.01|23813.01|23813.01|23813.01|0
1620978240000|2021-05-14 07:44:00|23821.54|23821.54|23821.54|23821.54|23821.54|23821.54|23821.54|23821.54|0
1620978250000|2021-05-14 07:44:10|23823.32|23823.32|23823.32|23823.32|23823.32|23823.32|23823.32|23823.32|0
1620978270000|2021-05-14 07:44:30|23827.59|23827.59|23829.36|23829.36|23829.36|23829.36|23827.59|23827.59|0
1620978300000|2021-05-14 07:45:00|23827.59|23827.59|23835.23|23835.23|23835.23|23835.23|23827.59|23827.59|0
1620978310000|2021-05-14 07:45:10|23834.47|23834.47|23834.47|23834.47|23834.47|23834.47|23834.47|23834.47|0
1620978320000|2021-05-14 07:45:20|23830.21|23830.21|23822.28|23822.28|23830.21|23830.21|23822.28|23822.28|0
1620978330000|2021-05-14 07:45:30|23830.81|23830.81|23830.81|23830.81|23830.81|23830.81|23830.81|23830.81|0
1620978360000|2021-05-14 07:46:00|23832.33|23832.33|23832.33|23832.33|23832.33|23832.33|23832.33|23832.33|0
1620978380000|2021-05-14 07:46:20|23834.99|23834.99|23834.99|23834.99|23834.99|23834.99|23834.99|23834.99|0
1620978400000|2021-05-14 07:46:40|23839.26|23839.26|23839.26|23839.26|23839.26|23839.26|23839.26|23839.26|0
1620978430000|2021-05-14 07:47:10|23840.14|23840.14|23840.14|23840.14|23840.14|23840.14|23840.14|23840.14|0
1620978460000|2021-05-14 07:47:40|23842.81|23842.81|23838.54|23838.54|23842.81|23842.81|23838.54|23838.54|0
1620978470000|2021-05-14 07:47:50|23842.44|23842.44|23842.44|23842.44|23842.44|23842.44|23842.44|23842.44|0
1620978490000|2021-05-14 07:48:10|23838.18|23838.18|23838.18|23838.18|23838.18|23838.18|23838.18|23838.18|0
1620978510000|2021-05-14 07:48:30|23850.97|23850.97|23850.97|23850.97|23850.97|23850.97|23850.97|23850.97|0
1620978520000|2021-05-14 07:48:40|23855.24|23855.24|23859.51|23859.51|23859.51|23859.51|23855.24|23855.24|0
1620978550000|2021-05-14 07:49:10|23867.67|23867.67|23867.67|23867.67|23867.67|23867.67|23867.67|23867.67|0
1620978640000|2021-05-14 07:50:40|23854.88|23854.88|23869.91|23869.91|23869.91|23869.91|23854.88|23854.88|0
1620978650000|2021-05-14 07:50:50|23867.31|23867.31|23867.31|23867.31|23867.31|23867.31|23867.31|23867.31|0
1620978670000|2021-05-14 07:51:10|23868.61|23868.61|23866.01|23866.01|23868.61|23868.61|23864.71|23864.71|0
1620978680000|2021-05-14 07:51:20|23864.71|23864.71|23863.41|23863.41|23864.71|23864.71|23863.41|23863.41|0
1620978700000|2021-05-14 07:51:40|23871.94|23871.94|23871.94|23871.94|23871.94|23871.94|23871.94|23871.94|0
1620978710000|2021-05-14 07:51:50|23873.24|23873.24|23875.84|23875.84|23875.84|23875.84|23873.24|23873.24|0
1620978730000|2021-05-14 07:52:10|23872.93|23872.93|23872.93|23872.93|23872.93|23872.93|23872.93|23872.93|0
1620978740000|2021-05-14 07:52:20|23888.01|23888.01|23888.01|23888.01|23888.01|23888.01|23888.01|23888.01|0
1620978750000|2021-05-14 07:52:30|23888.9|23888.9|23890.67|23890.67|23890.67|23890.67|23888.9|23888.9|0
1620978760000|2021-05-14 07:52:40|23889.92|23889.92|23889.92|23889.92|23889.92|23889.92|23889.92|23889.92|0
1620978770000|2021-05-14 07:52:50|23894.18|23894.18|23894.18|23894.18|23894.18|23894.18|23894.18|23894.18|0
1620978780000|2021-05-14 07:53:00|23889.92|23889.92|23889.92|23889.92|23889.92|23889.92|23889.92|23889.92|0
1620978790000|2021-05-14 07:53:10|23895.24|23895.24|23896.13|23896.13|23896.13|23896.13|23893.46|23893.46|0
1620978810000|2021-05-14 07:53:30|23891.86|23891.86|23891.86|23891.86|23891.86|23891.86|23891.86|23891.86|0
1620978840000|2021-05-14 07:54:00|23890.09|23890.09|23888.31|23888.31|23890.09|23890.09|23888.31|23888.31|0
1620978850000|2021-05-14 07:54:10|23875.51|23875.51|23890.84|23890.84|23890.84|23890.84|23875.51|23875.51|0
1620978860000|2021-05-14 07:54:20|23893.51|23893.51|23893.51|23893.51|23893.51|23893.51|23893.51|23893.51|0
1620978900000|2021-05-14 07:55:00|23889.24|23889.24|23893.51|23893.51|23893.51|23893.51|23889.24|23889.24|0
1620978930000|2021-05-14 07:55:30|23906.3|23906.3|23910.57|23910.57|23910.57|23910.57|23906.3|23906.3|0
1620978960000|2021-05-14 07:56:00|23906.3|23906.3|23906.3|23906.3|23906.3|23906.3|23906.3|23906.3|0
1620978990000|2021-05-14 07:56:30|23907.19|23907.19|23907.19|23907.19|23907.19|23907.19|23907.19|23907.19|0
1620979000000|2021-05-14 07:56:40|23911.09|23911.09|23911.09|23911.09|23911.09|23911.09|23911.09|23911.09|0
1620979020000|2021-05-14 07:57:00|23913.76|23913.76|23922.29|23922.29|23922.29|23922.29|23913.76|23913.76|0
1620979050000|2021-05-14 07:57:30|23911.7|23911.7|23914.3|23914.3|23914.3|23914.3|23911.7|23911.7|0
1620979070000|2021-05-14 07:57:50|23905.77|23905.77|23903.17|23903.17|23905.77|23905.77|23903.17|23903.17|0
1620979120000|2021-05-14 07:58:40|23907.43|23907.43|23907.43|23907.43|23907.43|23907.43|23907.43|23907.43|0
1620979140000|2021-05-14 07:59:00|23910.04|23910.04|23905.77|23905.77|23910.04|23910.04|23905.77|23905.77|0
1620979150000|2021-05-14 07:59:10|23901.5|23901.5|23901.5|23901.5|23901.5|23901.5|23901.5|23901.5|0
1620979160000|2021-05-14 07:59:20|23886.07|23886.07|23893.17|23893.17|23893.17|23893.17|23886.07|23886.07|0
1620979170000|2021-05-14 07:59:30|23884.63|23884.63|23884.63|23884.63|23884.63|23884.63|23884.63|23884.63|0
1620979190000|2021-05-14 07:59:50|23880.37|23880.37|23880.37|23880.37|23880.37|23880.37|23880.37|23880.37|0
1620979240000|2021-05-14 08:00:40|23876.1|23876.1|23876.1|23876.1|23876.1|23876.1|23876.1|23876.1|0
1620979250000|2021-05-14 08:00:50|23874.33|23874.33|23874.33|23874.33|23874.33|23874.33|23874.33|23874.33|0
1620979280000|2021-05-14 08:01:20|23876.99|23876.99|23876.99|23876.99|23876.99|23876.99|23876.99|23876.99|0
1620979290000|2021-05-14 08:01:30|23881.26|23881.26|23886.41|23886.41|23886.41|23886.41|23881.26|23881.26|0
1620979320000|2021-05-14 08:02:00|23887.3|23887.3|23878.76|23878.76|23887.3|23887.3|23878.76|23878.76|0
1620979330000|2021-05-14 08:02:10|23882.31|23882.31|23882.31|23882.31|23882.31|23882.31|23882.31|23882.31|0
1620979350000|2021-05-14 08:02:30|23878.05|23878.05|23873.78|23873.78|23878.05|23878.05|23873.78|23873.78|0
1620979360000|2021-05-14 08:02:40|23865.25|23865.25|23869.52|23869.52|23869.52|23869.52|23865.25|23865.25|0
1620979370000|2021-05-14 08:02:50|23856.72|23856.72|23860.98|23860.98|23860.98|23860.98|23856.72|23856.72|0
1620979380000|2021-05-14 08:03:00|23869.52|23869.52|23869.52|23869.52|23869.52|23869.52|23869.52|23869.52|0
1620979390000|2021-05-14 08:03:10|23873.78|23873.78|23873.78|23873.78|23873.78|23873.78|23873.78|23873.78|0
1620979400000|2021-05-14 08:03:20|23869.52|23869.52|23869.52|23869.52|23869.52|23869.52|23869.52|23869.52|0
1620979420000|2021-05-14 08:03:40|23871.29|23871.29|23871.29|23871.29|23871.29|23871.29|23871.29|23871.29|0
1620979430000|2021-05-14 08:03:50|23872.59|23872.59|23872.59|23872.59|23872.59|23872.59|23872.59|23872.59|0
1620979450000|2021-05-14 08:04:10|23869.93|23869.93|23869.93|23869.93|23869.93|23869.93|23869.93|23869.93|0
1620979460000|2021-05-14 08:04:20|23878.46|23878.46|23882.73|23882.73|23882.73|23882.73|23878.46|23878.46|0
1620979470000|2021-05-14 08:04:30|23878.46|23878.46|23878.46|23878.46|23878.46|23878.46|23878.46|23878.46|0
1620979480000|2021-05-14 08:04:40|23879.98|23879.98|23879.98|23879.98|23879.98|23879.98|23879.98|23879.98|0
1620979500000|2021-05-14 08:05:00|23884.24|23884.24|23881.97|23881.97|23884.24|23884.24|23881.97|23881.97|0
1620979520000|2021-05-14 08:05:20|23877.7|23877.7|23877.7|23877.7|23877.7|23877.7|23877.7|23877.7|0
1620979550000|2021-05-14 08:05:50|23876.81|23876.81|23876.81|23876.81|23876.81|23876.81|23876.81|23876.81|0
1620979570000|2021-05-14 08:06:10|23864.02|23864.02|23862.72|23862.72|23864.02|23864.02|23862.72|23862.72|0
1620979590000|2021-05-14 08:06:30|23864.49|23864.49|23860.94|23860.94|23864.49|23864.49|23860.94|23860.94|0
1620979600000|2021-05-14 08:06:40|23865.21|23865.21|23866.98|23866.98|23866.98|23866.98|23865.21|23865.21|0
1620979620000|2021-05-14 08:07:00|23871.25|23871.25|23875.51|23875.51|23875.51|23875.51|23871.25|23871.25|0
1620979640000|2021-05-14 08:07:20|23877.29|23877.29|23877.29|23877.29|23877.29|23877.29|23877.29|23877.29|0
1620979650000|2021-05-14 08:07:30|23874.63|23874.63|23873.11|23873.11|23874.63|23874.63|23873.11|23873.11|0
1620979660000|2021-05-14 08:07:40|23871.59|23871.59|23871.59|23871.59|23871.59|23871.59|23871.59|23871.59|0
1620979680000|2021-05-14 08:08:00|23867.33|23867.33|23867.33|23867.33|23867.33|23867.33|23867.33|23867.33|0
1620979690000|2021-05-14 08:08:10|23866.57|23866.57|23858.04|23858.04|23866.57|23866.57|23858.04|23858.04|0
1620979730000|2021-05-14 08:08:50|23853.77|23853.77|23851.58|23851.58|23853.77|23853.77|23851.58|23851.58|0
1620979770000|2021-05-14 08:09:30|23847.03|23847.03|23847.03|23847.03|23847.03|23847.03|23847.03|23847.03|0
1620979780000|2021-05-14 08:09:40|23842.77|23842.77|23842.77|23842.77|23842.77|23842.77|23842.77|23842.77|0
1620979840000|2021-05-14 08:10:40|23844.07|23844.07|23844.07|23844.07|23844.07|23844.07|23844.07|23844.07|0
1620979850000|2021-05-14 08:10:50|23839.8|23839.8|23839.8|23839.8|23839.8|23839.8|23839.8|23839.8|0
1620979940000|2021-05-14 08:12:20|23837.52|23837.52|23818.18|23818.18|23837.52|23837.52|23818.18|23818.18|0
1620979990000|2021-05-14 08:13:10|23822.61|23822.61|23822.61|23822.61|23822.61|23822.61|23822.61|23822.61|0
1620980010000|2021-05-14 08:13:30|23821.72|23821.72|23819.95|23819.95|23821.72|23821.72|23819.95|23819.95|0
1620980020000|2021-05-14 08:13:40|23818.18|23818.18|23818.18|23818.18|23818.18|23818.18|23818.18|23818.18|0
1620980030000|2021-05-14 08:13:50|23819.06|23819.06|23831.14|23831.14|23831.14|23831.14|23819.06|23819.06|0
1620980040000|2021-05-14 08:14:00|23835.41|23835.41|23835.41|23835.41|23835.41|23835.41|23835.41|23835.41|0
1620980050000|2021-05-14 08:14:10|23843.94|23843.94|23845.24|23845.24|23845.24|23845.24|23843.94|23843.94|0
1620980070000|2021-05-14 08:14:30|23842.58|23842.58|23842.58|23842.58|23842.58|23842.58|23842.58|23842.58|0
1620980120000|2021-05-14 08:15:20|23846.85|23846.85|23846.85|23846.85|23846.85|23846.85|23846.85|23846.85|0
1620980180000|2021-05-14 08:16:20|23845.55|23845.55|23841.64|23841.64|23845.55|23845.55|23841.64|23841.64|0
1620980220000|2021-05-14 08:17:00|23844.3|23844.3|23844.3|23844.3|23844.3|23844.3|23844.3|23844.3|0
1620980270000|2021-05-14 08:17:50|23843|23843|23843|23843|23843|23843|23843|23843|0
1620980280000|2021-05-14 08:18:00|23841.49|23841.49|23841.49|23841.49|23841.49|23841.49|23841.49|23841.49|0
1620980290000|2021-05-14 08:18:10|23840.6|23840.6|23844.65|23844.65|23844.65|23844.65|23840.6|23840.6|0
1620980310000|2021-05-14 08:18:30|23845.54|23845.54|23845.54|23845.54|23845.54|23845.54|23845.54|23845.54|0
1620980350000|2021-05-14 08:19:10|23854.07|23854.07|23854.07|23854.07|23854.07|23854.07|23854.07|23854.07|0
1620980370000|2021-05-14 08:19:30|23857.62|23857.62|23857.62|23857.62|23857.62|23857.62|23857.62|23857.62|0
1620980380000|2021-05-14 08:19:40|23860.22|23860.22|23861.74|23861.74|23861.74|23861.74|23860.22|23860.22|0
1620980390000|2021-05-14 08:19:50|23874.53|23874.53|23874.53|23874.53|23874.53|23874.53|23874.53|23874.53|0
1620980440000|2021-05-14 08:20:40|23876.31|23876.31|23876.31|23876.31|23876.31|23876.31|23876.31|23876.31|0
1620980510000|2021-05-14 08:21:50|23878.08|23878.08|23882.35|23882.35|23882.35|23882.35|23878.08|23878.08|0
1620980530000|2021-05-14 08:22:10|23886.61|23886.61|23886.61|23886.61|23886.61|23886.61|23886.61|23886.61|0
1620980540000|2021-05-14 08:22:20|23885.73|23885.73|23885.73|23885.73|23885.73|23885.73|23885.73|23885.73|0
1620980550000|2021-05-14 08:22:30|23881.46|23881.46|23881.46|23881.46|23881.46|23881.46|23881.46|23881.46|0
1620980590000|2021-05-14 08:23:10|23884.06|23884.06|23883.18|23883.18|23884.06|23884.06|23883.18|23883.18|0
1620980630000|2021-05-14 08:23:50|23882.29|23882.29|23882.29|23882.29|23882.29|23882.29|23882.29|23882.29|0
1620980640000|2021-05-14 08:24:00|23878.02|23878.02|23878.02|23878.02|23878.02|23878.02|23878.02|23878.02|0
1620980690000|2021-05-14 08:24:50|23882.29|23882.29|23882.29|23882.29|23882.29|23882.29|23882.29|23882.29|0
1620980700000|2021-05-14 08:25:00|23890.82|23890.82|23884.61|23884.61|23890.82|23890.82|23884.61|23884.61|0
1620980760000|2021-05-14 08:26:00|23881.95|23881.95|23873.42|23873.42|23881.95|23881.95|23873.42|23873.42|0
1620980770000|2021-05-14 08:26:10|23864.88|23864.88|23864.88|23864.88|23864.88|23864.88|23864.88|23864.88|0
1620980820000|2021-05-14 08:27:00|23863.43|23863.43|23863.43|23863.43|23863.43|23863.43|23863.43|23863.43|0
1620980830000|2021-05-14 08:27:10|23867.69|23867.69|23867.69|23867.69|23867.69|23867.69|23867.69|23867.69|0
1620980840000|2021-05-14 08:27:20|23865.42|23865.42|23865.42|23865.42|23865.42|23865.42|23865.42|23865.42|0
1620980880000|2021-05-14 08:28:00|23869.68|23869.68|23869.68|23869.68|23869.68|23869.68|23869.68|23869.68|0
1620980890000|2021-05-14 08:28:10|23870.57|23870.57|23870.57|23870.57|23870.57|23870.57|23870.57|23870.57|0
1620980900000|2021-05-14 08:28:20|23871.87|23871.87|23871.87|23871.87|23871.87|23871.87|23871.87|23871.87|0
1620980940000|2021-05-14 08:29:00|23876.14|23876.14|23876.14|23876.14|23876.14|23876.14|23876.14|23876.14|0
1620980990000|2021-05-14 08:29:50|23875.38|23875.38|23875.38|23875.38|23875.38|23875.38|23875.38|23875.38|0
1620981020000|2021-05-14 08:30:20|23872.78|23872.78|23872.78|23872.78|23872.78|23872.78|23872.78|23872.78|0
1620981050000|2021-05-14 08:30:50|23867.45|23867.45|23867.45|23867.45|23867.45|23867.45|23867.45|23867.45|0
1620981060000|2021-05-14 08:31:00|23854.66|23854.66|23854.66|23854.66|23858.92|23858.92|23850.39|23850.39|0
1620981170000|2021-05-14 08:32:50|23846.12|23846.12|23846.12|23846.12|23846.12|23846.12|23846.12|23846.12|0
1620981180000|2021-05-14 08:33:00|23858.92|23858.92|23854.66|23854.66|23858.92|23858.92|23854.66|23854.66|0
1620981210000|2021-05-14 08:33:30|23853.14|23853.14|23853.14|23853.14|23853.14|23853.14|23853.14|23853.14|0
1620981220000|2021-05-14 08:33:40|23852.38|23852.38|23863.19|23863.19|23863.19|23863.19|23852.38|23852.38|0
1620981260000|2021-05-14 08:34:20|23869.4|23869.4|23869.4|23869.4|23869.4|23869.4|23869.4|23869.4|0
1620981290000|2021-05-14 08:34:50|23872.95|23872.95|23872.95|23872.95|23872.95|23872.95|23872.95|23872.95|0
1620981320000|2021-05-14 08:35:20|23868.68|23868.68|23868.68|23868.68|23868.68|23868.68|23868.68|23868.68|0
1620981340000|2021-05-14 08:35:40|23871.72|23871.72|23879.3|23879.3|23879.3|23879.3|23871.72|23871.72|0
1620981360000|2021-05-14 08:36:00|23881.96|23881.96|23883.26|23883.26|23883.26|23883.26|23881.96|23881.96|0
1620981370000|2021-05-14 08:36:10|23887.53|23887.53|23887.53|23887.53|23887.53|23887.53|23887.53|23887.53|0
1620981380000|2021-05-14 08:36:20|23889.3|23889.3|23889.3|23889.3|23889.3|23889.3|23889.3|23889.3|0
1620981400000|2021-05-14 08:36:40|23887.85|23887.85|23887.85|23887.85|23887.85|23887.85|23887.85|23887.85|0
1620981420000|2021-05-14 08:37:00|23883.58|23883.58|23883.58|23883.58|23883.58|23883.58|23883.58|23883.58|0
1620981450000|2021-05-14 08:37:30|23887.13|23887.13|23887.13|23887.13|23887.13|23887.13|23887.13|23887.13|0
1620981480000|2021-05-14 08:38:00|23895.66|23895.66|23903.65|23903.65|23903.65|23903.65|23895.66|23895.66|0
1620981510000|2021-05-14 08:38:30|23908.97|23908.97|23908.97|23908.97|23908.97|23908.97|23908.97|23908.97|0
1620981520000|2021-05-14 08:38:40|23914.3|23914.3|23914.3|23914.3|23914.3|23914.3|23914.3|23914.3|0
1620981550000|2021-05-14 08:39:10|23910.75|23910.75|23910.75|23910.75|23910.75|23910.75|23910.75|23910.75|0
1620981600000|2021-05-14 08:40:00|23912.52|23912.52|23912.52|23912.52|23912.52|23912.52|23912.52|23912.52|0
1620981640000|2021-05-14 08:40:40|23911.63|23911.63|23911.63|23911.63|23911.63|23911.63|23911.63|23911.63|0
1620981660000|2021-05-14 08:41:00|23910.03|23910.03|23910.92|23910.92|23910.92|23910.92|23910.03|23910.03|0
1620981670000|2021-05-14 08:41:10|23912.22|23912.22|23912.22|23912.22|23912.22|23912.22|23912.22|23912.22|0
1620981700000|2021-05-14 08:41:40|23912.98|23912.98|23912.98|23912.98|23912.98|23912.98|23912.98|23912.98|0
1620981740000|2021-05-14 08:42:20|23910.7|23910.7|23901.24|23901.24|23910.7|23910.7|23901.24|23901.24|0
1620981770000|2021-05-14 08:42:50|23905.51|23905.51|23905.51|23905.51|23905.51|23905.51|23905.51|23905.51|0
1620981780000|2021-05-14 08:43:00|23908.11|23908.11|23908.11|23908.11|23908.11|23908.11|23908.11|23908.11|0
1620981820000|2021-05-14 08:43:40|23917.87|23917.87|23911.66|23911.66|23917.87|23917.87|23908.99|23908.99|0
1620981840000|2021-05-14 08:44:00|23915.21|23915.21|23915.21|23915.21|23915.21|23915.21|23915.21|23915.21|0
1620981890000|2021-05-14 08:44:50|23906.67|23906.67|23906.67|23906.67|23906.67|23906.67|23906.67|23906.67|0
1620981900000|2021-05-14 08:45:00|23904.9|23904.9|23904.9|23904.9|23904.9|23904.9|23904.9|23904.9|0
1620982070000|2021-05-14 08:47:50|23909.34|23909.34|23909.34|23909.34|23909.34|23909.34|23909.34|23909.34|0
1620982080000|2021-05-14 08:48:00|23917.87|23917.87|23922.13|23922.13|23922.13|23922.13|23917.87|23917.87|0
1620982110000|2021-05-14 08:48:30|23925.68|23925.68|23929.95|23929.95|23929.95|23929.95|23925.68|23925.68|0
1620982120000|2021-05-14 08:48:40|23925.68|23925.68|23925.68|23925.68|23925.68|23925.68|23925.68|23925.68|0
1620982130000|2021-05-14 08:48:50|23927.46|23927.46|23923.19|23923.19|23927.46|23927.46|23923.19|23923.19|0
1620982140000|2021-05-14 08:49:00|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|0
1620982170000|2021-05-14 08:49:30|23931.01|23931.01|23924.8|23924.8|23931.01|23931.01|23924.8|23924.8|0
1620982200000|2021-05-14 08:50:00|23927.4|23927.4|23926.1|23926.1|23931.3|23931.3|23924.8|23924.8|0
1620982210000|2021-05-14 08:50:10|23924.8|23924.8|23924.8|23924.8|23925.68|23925.68|23924.8|23924.8|0
1620982250000|2021-05-14 08:50:50|23930|23930|23930|23930|23930|23930|23930|23930|0
1620982260000|2021-05-14 08:51:00|23931.3|23931.3|23940.61|23940.61|23940.61|23940.61|23931.3|23931.3|0
1620982350000|2021-05-14 08:52:30|23944.88|23944.88|23944.88|23944.88|23944.88|23944.88|23944.88|23944.88|0
1620982360000|2021-05-14 08:52:40|23940.61|23940.61|23940.61|23940.61|23940.61|23940.61|23940.61|23940.61|0
1620982390000|2021-05-14 08:53:10|23947.12|23947.12|23947.12|23947.12|23947.12|23947.12|23947.12|23947.12|0
1620982420000|2021-05-14 08:53:40|23949.78|23949.78|23952.44|23952.44|23952.44|23952.44|23949.78|23949.78|0
1620982460000|2021-05-14 08:54:20|23945.94|23945.94|23945.94|23945.94|23945.94|23945.94|23945.94|23945.94|0
1620982470000|2021-05-14 08:54:30|23950.2|23950.2|23950.2|23950.2|23950.2|23950.2|23950.2|23950.2|0
1620982490000|2021-05-14 08:54:50|23948.9|23948.9|23988.18|23988.18|23988.18|23988.18|23948.9|23948.9|0
1620982500000|2021-05-14 08:55:00|23971.12|23971.12|23972.89|23972.89|23972.89|23972.89|23971.12|23971.12|0
1620982520000|2021-05-14 08:55:20|23972.01|23972.01|23972.89|23972.89|23972.89|23972.89|23972.01|23972.01|0
1620982560000|2021-05-14 08:56:00|23977.16|23977.16|23977.16|23977.16|23977.16|23977.16|23977.16|23977.16|0
1620982570000|2021-05-14 08:56:10|23975.01|23975.01|23970.75|23970.75|23975.01|23975.01|23970.75|23970.75|0
1620982590000|2021-05-14 08:56:30|23972.52|23972.52|23972.52|23972.52|23972.52|23972.52|23972.52|23972.52|0
1620982600000|2021-05-14 08:56:40|23971.22|23971.22|23971.22|23971.22|23971.22|23971.22|23971.22|23971.22|0
1620982620000|2021-05-14 08:57:00|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|23975.49|0
1620982630000|2021-05-14 08:57:10|23976.37|23976.37|23977.83|23977.83|23977.83|23977.83|23976.37|23976.37|0
1620982640000|2021-05-14 08:57:20|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|0
1620982670000|2021-05-14 08:57:50|23981.21|23981.21|23981.21|23981.21|23981.21|23981.21|23981.21|23981.21|0
1620982680000|2021-05-14 08:58:00|23979.43|23979.43|23979.43|23979.43|23979.43|23979.43|23975.17|23975.17|0
1620982720000|2021-05-14 08:58:40|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|0
1620982730000|2021-05-14 08:58:50|23969.13|23969.13|23969.13|23969.13|23969.13|23969.13|23969.13|23969.13|0
1620982740000|2021-05-14 08:59:00|23956.33|23956.33|23949.83|23949.83|23956.33|23956.33|23949.83|23949.83|0
1620982800000|2021-05-14 09:00:00|23941.29|23941.29|23964.38|23964.38|23964.38|23964.38|23941.29|23941.29|0
1620982810000|2021-05-14 09:00:10|23968.64|23968.64|23968.64|23968.64|23968.64|23968.64|23968.64|23968.64|0
1620982860000|2021-05-14 09:01:00|23962.69|23962.69|23962.69|23962.69|23962.69|23962.69|23962.69|23962.69|0
1620982910000|2021-05-14 09:01:50|23971.56|23971.56|23973.02|23973.02|23973.02|23973.02|23971.56|23971.56|0
1620982920000|2021-05-14 09:02:00|23978.44|23978.44|23979.33|23979.33|23979.33|23979.33|23978.44|23978.44|0
1620982960000|2021-05-14 09:02:40|23981.6|23981.6|23984.2|23984.2|23984.2|23984.2|23981.6|23981.6|0
1620982980000|2021-05-14 09:03:00|23992.74|23992.74|23985.09|23985.09|23993.62|23993.62|23985.09|23985.09|0
1620983030000|2021-05-14 09:03:50|23980.83|23980.83|23980.83|23980.83|23980.83|23980.83|23980.83|23980.83|0
1620983040000|2021-05-14 09:04:00|23989.36|23989.36|23989.36|23989.36|23989.36|23989.36|23989.36|23989.36|0
1620983050000|2021-05-14 09:04:10|23987.58|23987.58|23987.58|23987.58|23987.58|23987.58|23987.58|23987.58|0
1620983060000|2021-05-14 09:04:20|23992.79|23992.79|23992.79|23992.79|23992.79|23992.79|23992.79|23992.79|0
1620983070000|2021-05-14 09:04:30|23993.67|23993.67|23993.67|23993.67|23993.67|23993.67|23993.67|23993.67|0
1620983110000|2021-05-14 09:05:10|23987.46|23987.46|23987.46|23987.46|23987.46|23987.46|23987.46|23987.46|0
1620983120000|2021-05-14 09:05:20|23980.96|23980.96|23980.96|23980.96|23980.96|23980.96|23980.96|23980.96|0
1620983160000|2021-05-14 09:06:00|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|0
1620983210000|2021-05-14 09:06:50|23976.53|23976.53|23970.32|23970.32|23978.3|23978.3|23970.32|23970.32|0
1620983230000|2021-05-14 09:07:10|23961.79|23961.79|23961.79|23961.79|23961.79|23961.79|23961.79|23961.79|0
1620983260000|2021-05-14 09:07:40|23961.03|23961.03|23961.03|23961.03|23961.03|23961.03|23961.03|23961.03|0
1620983300000|2021-05-14 09:08:20|23952.5|23952.5|23952.5|23952.5|23952.5|23952.5|23952.5|23952.5|0
1620983380000|2021-05-14 09:09:40|23949.89|23949.89|23949.89|23949.89|23949.89|23949.89|23949.89|23949.89|0
1620983400000|2021-05-14 09:10:00|23954.16|23954.16|23952.39|23952.39|23958.43|23958.43|23952.39|23952.39|0
1620983450000|2021-05-14 09:10:50|23951.5|23951.5|23951.5|23951.5|23951.5|23951.5|23951.5|23951.5|0
1620983460000|2021-05-14 09:11:00|23960.03|23960.03|23960.03|23960.03|23960.03|23960.03|23960.03|23960.03|0
1620983470000|2021-05-14 09:11:10|23963.58|23963.58|23964.34|23964.34|23964.34|23964.34|23963.58|23963.58|0
1620983500000|2021-05-14 09:11:40|23960.07|23960.07|23960.07|23960.07|23960.07|23960.07|23960.07|23960.07|0
1620983510000|2021-05-14 09:11:50|23961.53|23961.53|23961.53|23961.53|23961.53|23961.53|23961.53|23961.53|0
1620983580000|2021-05-14 09:13:00|23953|23953|23953|23953|23953|23953|23953|23953|0
1620983670000|2021-05-14 09:14:30|23948.73|23948.73|23948.73|23948.73|23948.73|23948.73|23948.73|23948.73|0
1620983680000|2021-05-14 09:14:40|23940.09|23940.09|23940.09|23940.09|23940.09|23940.09|23940.09|23940.09|0
1620983710000|2021-05-14 09:15:10|23936.19|23936.19|23936.19|23936.19|23936.19|23936.19|23936.19|23936.19|0
1620983720000|2021-05-14 09:15:20|23935.31|23935.31|23935.31|23935.31|23935.31|23935.31|23935.31|23935.31|0
1620983730000|2021-05-14 09:15:30|23936.19|23936.19|23937.97|23937.97|23937.97|23937.97|23936.19|23936.19|0
1620983760000|2021-05-14 09:16:00|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|0
1620983800000|2021-05-14 09:16:40|23946.5|23946.5|23946.5|23946.5|23946.5|23946.5|23946.5|23946.5|0
1620983860000|2021-05-14 09:17:40|23950.05|23950.05|23945.78|23945.78|23950.05|23950.05|23945.78|23945.78|0
1620983890000|2021-05-14 09:18:10|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|0
1620983900000|2021-05-14 09:18:20|23949.16|23949.16|23947.56|23947.56|23951.82|23951.82|23947.56|23947.56|0
1620983970000|2021-05-14 09:19:30|23946.67|23946.67|23946.67|23946.67|23946.67|23946.67|23946.67|23946.67|0
1620983980000|2021-05-14 09:19:40|23944.89|23944.89|23944.89|23944.89|23944.89|23944.89|23944.89|23944.89|0
1620984000000|2021-05-14 09:20:00|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|0
1620984080000|2021-05-14 09:21:20|23946.5|23946.5|23946.5|23946.5|23946.5|23946.5|23946.5|23946.5|0
1620984100000|2021-05-14 09:21:40|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|23942.23|0
1620984110000|2021-05-14 09:21:50|23940.72|23940.72|23940.72|23940.72|23940.72|23940.72|23940.72|23940.72|0
1620984130000|2021-05-14 09:22:10|23938.11|23938.11|23938.11|23938.11|23938.11|23938.11|23938.11|23938.11|0
1620984140000|2021-05-14 09:22:20|23937.36|23937.36|23937.36|23937.36|23937.36|23937.36|23937.36|23937.36|0
1620984230000|2021-05-14 09:23:50|23924.56|23924.56|23920.29|23920.29|23924.56|23924.56|23918.52|23918.52|0
1620984270000|2021-05-14 09:24:30|23918.99|23918.99|23918.99|23918.99|23918.99|23918.99|23918.99|23918.99|0
1620984280000|2021-05-14 09:24:40|23914.73|23914.73|23914.73|23914.73|23914.73|23914.73|23914.73|23914.73|0
1620984320000|2021-05-14 09:25:20|23913.42|23913.42|23909.52|23909.52|23913.42|23913.42|23909.52|23909.52|0
1620984340000|2021-05-14 09:25:40|23924.98|23924.98|23929.25|23929.25|23929.25|23929.25|23924.98|23924.98|0
1620984380000|2021-05-14 09:26:20|23931.85|23931.85|23931.85|23931.85|23931.85|23931.85|23931.85|23931.85|0
1620984390000|2021-05-14 09:26:30|23933.37|23933.37|23933.37|23933.37|23933.37|23933.37|23933.37|23933.37|0
1620984410000|2021-05-14 09:26:50|23929.1|23929.1|23929.1|23929.1|23929.1|23929.1|23929.1|23929.1|0
1620984430000|2021-05-14 09:27:10|23929.86|23929.86|23929.86|23929.86|23929.86|23929.86|23929.86|23929.86|0
1620984490000|2021-05-14 09:28:10|23925.59|23925.59|23925.59|23925.59|23925.59|23925.59|23925.59|23925.59|0
1620984500000|2021-05-14 09:28:20|23930.92|23930.92|23930.92|23930.92|23930.92|23930.92|23930.92|23930.92|0
1620984510000|2021-05-14 09:28:30|23939.45|23939.45|23943.71|23943.71|23943.71|23943.71|23939.45|23939.45|0
1620984530000|2021-05-14 09:28:50|23947.98|23947.98|23947.98|23947.98|23947.98|23947.98|23947.98|23947.98|0
1620984570000|2021-05-14 09:29:30|23944.43|23944.43|23935.9|23935.9|23944.43|23944.43|23935.9|23935.9|0
1620984610000|2021-05-14 09:30:10|23935.01|23935.01|23935.01|23935.01|23935.01|23935.01|23935.01|23935.01|0
1620984680000|2021-05-14 09:31:20|23930.75|23930.75|23928.97|23928.97|23930.75|23930.75|23928.97|23928.97|0
1620984690000|2021-05-14 09:31:30|23925.96|23925.96|23908.73|23908.73|23925.96|23925.96|23908.73|23908.73|0
1620984730000|2021-05-14 09:32:10|23906.13|23906.13|23897.6|23897.6|23906.13|23906.13|23897.6|23897.6|0
1620984740000|2021-05-14 09:32:20|23893.33|23893.33|23893.33|23893.33|23893.33|23893.33|23893.33|23893.33|0
1620984760000|2021-05-14 09:32:40|23890.73|23890.73|23890.73|23890.73|23890.73|23890.73|23890.73|23890.73|0
1620984770000|2021-05-14 09:32:50|23888.07|23888.07|23888.07|23888.07|23888.07|23888.07|23888.07|23888.07|0
1620984780000|2021-05-14 09:33:00|23885.79|23885.79|23885.79|23885.79|23885.79|23885.79|23885.79|23885.79|0
1620984880000|2021-05-14 09:34:40|23886.55|23886.55|23886.55|23886.55|23886.55|23886.55|23886.55|23886.55|0
1620984930000|2021-05-14 09:35:30|23884.78|23884.78|23884.78|23884.78|23884.78|23884.78|23884.78|23884.78|0
1620984940000|2021-05-14 09:35:40|23883.32|23883.32|23878.95|23878.95|23883.32|23883.32|23878.95|23878.95|0
1620984950000|2021-05-14 09:35:50|23878.19|23878.19|23877.3|23877.3|23878.19|23878.19|23877.3|23877.3|0
1620984970000|2021-05-14 09:36:10|23875.85|23875.85|23875.85|23875.85|23875.85|23875.85|23875.85|23875.85|0
1620984980000|2021-05-14 09:36:20|23863.05|23863.05|23863.05|23863.05|23863.05|23863.05|23863.05|23863.05|0
1620985020000|2021-05-14 09:37:00|23858.78|23858.78|23858.78|23858.78|23858.78|23858.78|23858.78|23858.78|0
1620985060000|2021-05-14 09:37:40|23854.35|23854.35|23853.46|23853.46|23854.35|23854.35|23853.46|23853.46|0
1620985100000|2021-05-14 09:38:20|23854.35|23854.35|23854.35|23854.35|23854.35|23854.35|23854.35|23854.35|0
1620985110000|2021-05-14 09:38:30|23850.08|23850.08|23850.08|23850.08|23850.08|23850.08|23850.08|23850.08|0
1620985190000|2021-05-14 09:39:50|23845.82|23845.82|23841.55|23841.55|23845.82|23845.82|23841.55|23841.55|0
1620985220000|2021-05-14 09:40:20|23840.66|23840.66|23840.66|23840.66|23840.66|23840.66|23840.66|23840.66|0
1620985240000|2021-05-14 09:40:40|23841.55|23841.55|23841.55|23841.55|23841.55|23841.55|23841.55|23841.55|0
1620985250000|2021-05-14 09:40:50|23850.08|23850.08|23844.88|23844.88|23850.08|23850.08|23844.88|23844.88|0
1620985270000|2021-05-14 09:41:10|23848.78|23848.78|23848.78|23848.78|23848.78|23848.78|23846.18|23846.18|0
1620985280000|2021-05-14 09:41:20|23861.58|23861.58|23871.17|23871.17|23871.17|23871.17|23861.58|23861.58|0
1620985310000|2021-05-14 09:41:50|23875.43|23875.43|23875.43|23875.43|23875.43|23875.43|23875.43|23875.43|0
1620985370000|2021-05-14 09:42:50|23871.17|23871.17|23871.17|23871.17|23871.17|23871.17|23871.17|23871.17|0
1620985420000|2021-05-14 09:43:40|23872.69|23872.69|23872.69|23872.69|23872.69|23872.69|23872.69|23872.69|0
1620985510000|2021-05-14 09:45:10|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|0
1620985520000|2021-05-14 09:45:20|23875.35|23875.35|23875.35|23875.35|23875.35|23875.35|23875.35|23875.35|0
1620985540000|2021-05-14 09:45:40|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|0
1620985580000|2021-05-14 09:46:20|23881.56|23881.56|23881.56|23881.56|23881.56|23881.56|23881.56|23881.56|0
1620985590000|2021-05-14 09:46:30|23883.33|23883.33|23883.33|23883.33|23883.33|23883.33|23883.33|23883.33|0
1620985600000|2021-05-14 09:46:40|23882.45|23882.45|23882.45|23882.45|23882.45|23882.45|23882.45|23882.45|0
1620985640000|2021-05-14 09:47:20|23884.22|23884.22|23884.22|23884.22|23884.22|23884.22|23884.22|23884.22|0
1620985650000|2021-05-14 09:47:30|23885.11|23885.11|23885.11|23885.11|23885.11|23885.11|23885.11|23885.11|0
1620985680000|2021-05-14 09:48:00|23886.88|23886.88|23895.41|23895.41|23895.41|23895.41|23886.88|23886.88|0
1620985700000|2021-05-14 09:48:20|23898.08|23898.08|23898.08|23898.08|23898.08|23898.08|23898.08|23898.08|0
1620985720000|2021-05-14 09:48:40|23901.62|23901.62|23901.62|23901.62|23901.62|23901.62|23901.62|23901.62|0
1620985760000|2021-05-14 09:49:20|23905.17|23905.17|23905.17|23905.17|23905.17|23905.17|23905.17|23905.17|0
1620985770000|2021-05-14 09:49:30|23905.93|23905.93|23914.46|23914.46|23918.73|23918.73|23905.93|23905.93|0
1620985780000|2021-05-14 09:49:40|23917.13|23917.13|23934.46|23934.46|23934.46|23934.46|23917.13|23917.13|0
1620985790000|2021-05-14 09:49:50|23933.57|23933.57|23934.46|23934.46|23934.46|23934.46|23933.57|23933.57|0
1620985800000|2021-05-14 09:50:00|23930.19|23930.19|23930.19|23930.19|23930.19|23930.19|23930.19|23930.19|0
1620985810000|2021-05-14 09:50:10|23927.53|23927.53|23910.3|23910.3|23927.53|23927.53|23910.3|23910.3|0
1620985840000|2021-05-14 09:50:40|23904.97|23904.97|23904.97|23904.97|23904.97|23904.97|23904.97|23904.97|0
1620985940000|2021-05-14 09:52:20|23904.22|23904.22|23904.22|23904.22|23904.22|23904.22|23904.22|23904.22|0
1620985950000|2021-05-14 09:52:30|23908.48|23908.48|23904.04|23904.04|23908.48|23908.48|23904.04|23904.04|0
1620986040000|2021-05-14 09:54:00|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|0
1620986110000|2021-05-14 09:55:10|23903.11|23903.11|23906.66|23906.66|23906.66|23906.66|23903.11|23903.11|0
1620986120000|2021-05-14 09:55:20|23905.9|23905.9|23905.9|23905.9|23905.9|23905.9|23905.9|23905.9|0
1620986170000|2021-05-14 09:56:10|23904.6|23904.6|23902.32|23902.32|23904.6|23904.6|23902.32|23902.32|0
1620986180000|2021-05-14 09:56:20|23898.77|23898.77|23891.85|23891.85|23903.04|23903.04|23891.85|23891.85|0
1620986200000|2021-05-14 09:56:40|23896.11|23896.11|23896.11|23896.11|23896.11|23896.11|23896.11|23896.11|0
1620986210000|2021-05-14 09:56:50|23894.81|23894.81|23894.81|23894.81|23894.81|23894.81|23894.81|23894.81|0
1620986240000|2021-05-14 09:57:20|23894.05|23894.05|23894.05|23894.05|23894.05|23894.05|23894.05|23894.05|0
1620986490000|2021-05-14 10:01:30|23890.5|23890.5|23880.2|23880.2|23890.5|23890.5|23880.2|23880.2|0
1620986520000|2021-05-14 10:02:00|23881.5|23881.5|23881.5|23881.5|23881.5|23881.5|23881.5|23881.5|0
1620986570000|2021-05-14 10:02:50|23882.38|23882.38|23882.38|23882.38|23882.38|23882.38|23882.38|23882.38|0
1620986620000|2021-05-14 10:03:40|23888.6|23888.6|23888.6|23888.6|23888.6|23888.6|23888.6|23888.6|0
1620986630000|2021-05-14 10:03:50|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|23887.14|0
1620986680000|2021-05-14 10:04:40|23891.4|23891.4|23891.4|23891.4|23891.4|23891.4|23891.4|23891.4|0
1620986700000|2021-05-14 10:05:00|23895.67|23895.67|23895.67|23895.67|23895.67|23895.67|23895.67|23895.67|0
1620986750000|2021-05-14 10:05:50|23896.56|23896.56|23896.56|23896.56|23896.56|23896.56|23896.56|23896.56|0
1620986760000|2021-05-14 10:06:00|23899.22|23899.22|23897.44|23897.44|23899.22|23899.22|23897.44|23897.44|0
1620986770000|2021-05-14 10:06:10|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|0
1620986800000|2021-05-14 10:06:40|23905.98|23905.98|23905.98|23905.98|23905.98|23905.98|23905.98|23905.98|0
1620986830000|2021-05-14 10:07:10|23901.54|23901.54|23901.54|23901.54|23901.54|23901.54|23901.54|23901.54|0
1620986930000|2021-05-14 10:08:50|23907.37|23907.37|23907.37|23907.37|23907.37|23907.37|23907.37|23907.37|0
1620986950000|2021-05-14 10:09:10|23903.1|23903.1|23903.1|23903.1|23903.1|23903.1|23903.1|23903.1|0
1620987010000|2021-05-14 10:10:10|23899.55|23899.55|23895.65|23895.65|23899.55|23899.55|23895.65|23895.65|0
1620987020000|2021-05-14 10:10:20|23893.05|23893.05|23893.05|23893.05|23893.05|23893.05|23893.05|23893.05|0
1620987040000|2021-05-14 10:10:40|23894.35|23894.35|23898.61|23898.61|23898.61|23898.61|23894.35|23894.35|0
1620987100000|2021-05-14 10:11:40|23897.1|23897.1|23897.1|23897.1|23897.1|23897.1|23897.1|23897.1|0
1620987110000|2021-05-14 10:11:50|23899.76|23899.76|23891.77|23891.77|23899.76|23899.76|23891.77|23891.77|0
1620987130000|2021-05-14 10:12:10|23904.57|23904.57|23904.57|23904.57|23904.57|23904.57|23904.57|23904.57|0
1620987150000|2021-05-14 10:12:30|23913.1|23913.1|23913.1|23913.1|23913.1|23913.1|23913.1|23913.1|0
1620987160000|2021-05-14 10:12:40|23918.43|23918.43|23918.43|23918.43|23918.43|23918.43|23918.43|23918.43|0
1620987170000|2021-05-14 10:12:50|23917.67|23917.67|23917.67|23917.67|23917.67|23917.67|23917.67|23917.67|0
1620987180000|2021-05-14 10:13:00|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|0
1620987190000|2021-05-14 10:13:10|23912.52|23912.52|23912.52|23912.52|23912.52|23912.52|23912.52|23912.52|0
1620987230000|2021-05-14 10:13:50|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|0
1620987260000|2021-05-14 10:14:20|23912.52|23912.52|23911|23911|23912.52|23912.52|23911|23911|0
1620987280000|2021-05-14 10:14:40|23906.73|23906.73|23906.73|23906.73|23906.73|23906.73|23906.73|23906.73|0
1620987290000|2021-05-14 10:14:50|23893.93|23893.93|23893.93|23893.93|23893.93|23893.93|23893.93|23893.93|0
1620987440000|2021-05-14 10:17:20|23894.82|23894.82|23894.82|23894.82|23894.82|23894.82|23894.82|23894.82|0
1620987490000|2021-05-14 10:18:10|23897.42|23897.42|23897.42|23897.42|23897.42|23897.42|23897.42|23897.42|0
1620987530000|2021-05-14 10:18:50|23899.2|23899.2|23907.73|23907.73|23907.73|23907.73|23899.2|23899.2|0
1620987540000|2021-05-14 10:19:00|23905.07|23905.07|23905.07|23905.07|23905.07|23905.07|23905.07|23905.07|0
1620987550000|2021-05-14 10:19:10|23905.83|23905.83|23905.83|23905.83|23905.83|23905.83|23905.83|23905.83|0
1620987580000|2021-05-14 10:19:40|23910.09|23910.09|23910.09|23910.09|23910.09|23910.09|23910.09|23910.09|0
1620987640000|2021-05-14 10:20:40|23913.64|23913.64|23914.94|23914.94|23914.94|23914.94|23913.64|23913.64|0
1620987650000|2021-05-14 10:20:50|23912.34|23912.34|23912.34|23912.34|23912.34|23912.34|23912.34|23912.34|0
1620987660000|2021-05-14 10:21:00|23914.94|23914.94|23914.94|23914.94|23914.94|23914.94|23914.94|23914.94|0
1620987680000|2021-05-14 10:21:20|23916.24|23916.24|23916.24|23916.24|23916.24|23916.24|23916.24|23916.24|0
1620987710000|2021-05-14 10:21:50|23918.02|23918.02|23918.02|23918.02|23918.02|23918.02|23918.02|23918.02|0
1620987840000|2021-05-14 10:24:00|23913.75|23913.75|23913.75|23913.75|23913.75|23913.75|23913.75|23913.75|0
1620987910000|2021-05-14 10:25:10|23909.49|23909.49|23909.49|23909.49|23909.49|23909.49|23909.49|23909.49|0
1620987940000|2021-05-14 10:25:40|23916.58|23916.58|23916.58|23916.58|23916.58|23916.58|23916.58|23916.58|0
1620987950000|2021-05-14 10:25:50|23913.92|23913.92|23901.67|23901.67|23913.92|23913.92|23901.67|23901.67|0
1620987970000|2021-05-14 10:26:10|23902.56|23902.56|23902.56|23902.56|23902.56|23902.56|23902.56|23902.56|0
1620987980000|2021-05-14 10:26:20|23908.6|23908.6|23908.6|23908.6|23908.6|23908.6|23908.6|23908.6|0
1620988030000|2021-05-14 10:27:10|23909.9|23909.9|23911.2|23911.2|23911.2|23911.2|23909.9|23909.9|0
1620988090000|2021-05-14 10:28:10|23915.47|23915.47|23915.47|23915.47|23915.47|23915.47|23915.47|23915.47|0
1620988100000|2021-05-14 10:28:20|23919.73|23919.73|23919.73|23919.73|23919.73|23919.73|23919.73|23919.73|0
1620988250000|2021-05-14 10:30:50|23915.47|23915.47|23915.47|23915.47|23915.47|23915.47|23915.47|23915.47|0
1620988280000|2021-05-14 10:31:20|23916.98|23916.98|23916.22|23916.22|23916.98|23916.98|23916.22|23916.22|0
1620988340000|2021-05-14 10:32:20|23918.89|23918.89|23918.89|23918.89|23918.89|23918.89|23918.89|23918.89|0
1620988370000|2021-05-14 10:32:50|23910.35|23910.35|23910.35|23910.35|23910.35|23910.35|23910.35|23910.35|0
1620988390000|2021-05-14 10:33:10|23906.09|23906.09|23908.69|23908.69|23908.69|23908.69|23906.09|23906.09|0
1620988430000|2021-05-14 10:33:50|23912.96|23912.96|23912.96|23912.96|23912.96|23912.96|23912.96|23912.96|0
1620988440000|2021-05-14 10:34:00|23914.26|23914.26|23914.26|23914.26|23914.26|23914.26|23914.26|23914.26|0
1620988490000|2021-05-14 10:34:50|23918.52|23918.52|23918.52|23918.52|23918.52|23918.52|23918.52|23918.52|0
1620988510000|2021-05-14 10:35:10|23919.28|23919.28|23929.16|23929.16|23929.16|23929.16|23919.28|23919.28|0
1620988520000|2021-05-14 10:35:20|23927.64|23927.64|23927.64|23927.64|23927.64|23927.64|23927.64|23927.64|0
1620988550000|2021-05-14 10:35:50|23928.53|23928.53|23928.53|23928.53|23928.53|23928.53|23928.53|23928.53|0
1620988710000|2021-05-14 10:38:30|23931.19|23931.19|23931.19|23931.19|23931.19|23931.19|23931.19|23931.19|0
1620988730000|2021-05-14 10:38:50|23933.79|23933.79|23933.79|23933.79|23933.79|23933.79|23933.79|23933.79|0
1620988760000|2021-05-14 10:39:20|23932.49|23932.49|23932.49|23932.49|23932.49|23932.49|23932.49|23932.49|0
1620988770000|2021-05-14 10:39:30|23935.15|23935.15|23935.15|23935.15|23935.15|23935.15|23935.15|23935.15|0
1620988900000|2021-05-14 10:41:40|23936.04|23936.04|23931.6|23931.6|23936.04|23936.04|23931.6|23931.6|0
1620988920000|2021-05-14 10:42:00|23927.34|23927.34|23927.34|23927.34|23927.34|23927.34|23927.34|23927.34|0
1620988940000|2021-05-14 10:42:20|23930|23930|23923.96|23923.96|23930|23930|23923.96|23923.96|0
1620988970000|2021-05-14 10:42:50|23926.62|23926.62|23926.62|23926.62|23926.62|23926.62|23926.62|23926.62|0
1620989010000|2021-05-14 10:43:30|23927.03|23927.03|23921.83|23921.83|23927.03|23927.03|23921.83|23921.83|0
1620989040000|2021-05-14 10:44:00|23913.3|23913.3|23917.56|23917.56|23917.56|23917.56|23913.3|23913.3|0
1620989060000|2021-05-14 10:44:20|23920.17|23920.17|23914.34|23914.34|23920.17|23920.17|23914.34|23914.34|0
1620989070000|2021-05-14 10:44:30|23918.6|23918.6|23918.6|23918.6|23918.6|23918.6|23918.6|23918.6|0
1620989100000|2021-05-14 10:45:00|23917.15|23917.15|23906.95|23906.95|23917.15|23917.15|23898.42|23898.42|0
1620989170000|2021-05-14 10:46:10|23898.42|23898.42|23898.42|23898.42|23898.42|23898.42|23898.42|23898.42|0
1620989180000|2021-05-14 10:46:20|23896.96|23896.96|23896.96|23896.96|23896.96|23896.96|23896.96|23896.96|0
1620989200000|2021-05-14 10:46:40|23892.59|23892.59|23892.59|23892.59|23892.59|23892.59|23892.59|23892.59|0
1620989250000|2021-05-14 10:47:30|23888.32|23888.32|23888.32|23888.32|23888.32|23888.32|23888.32|23888.32|0
1620989370000|2021-05-14 10:49:30|23891.24|23891.24|23891.24|23891.24|23891.24|23891.24|23891.24|23891.24|0
1620989380000|2021-05-14 10:49:40|23887.69|23887.69|23888.57|23888.57|23888.57|23888.57|23887.69|23887.69|0
1620989410000|2021-05-14 10:50:10|23890.35|23890.35|23890.35|23890.35|23890.35|23890.35|23890.35|23890.35|0
1620989430000|2021-05-14 10:50:30|23889.46|23889.46|23889.46|23889.46|23889.46|23889.46|23889.46|23889.46|0
1620989440000|2021-05-14 10:50:40|23893.73|23893.73|23893.73|23893.73|23893.73|23893.73|23893.73|23893.73|0
1620989460000|2021-05-14 10:51:00|23894.61|23894.61|23894.61|23894.61|23894.61|23894.61|23894.61|23894.61|0
1620989470000|2021-05-14 10:51:10|23892.84|23892.84|23892.84|23892.84|23892.84|23892.84|23892.84|23892.84|0
1620989570000|2021-05-14 10:52:50|23891.32|23891.32|23891.32|23891.32|23891.32|23891.32|23891.32|23891.32|0
1620989600000|2021-05-14 10:53:20|23895.59|23895.59|23895.59|23895.59|23895.59|23895.59|23895.59|23895.59|0
1620989620000|2021-05-14 10:53:40|23899.85|23899.85|23899.85|23899.85|23899.85|23899.85|23899.85|23899.85|0
1620989640000|2021-05-14 10:54:00|23895.59|23895.59|23899.96|23899.96|23899.96|23899.96|23895.59|23895.59|0
1620989650000|2021-05-14 10:54:10|23900.85|23900.85|23900.85|23900.85|23900.85|23900.85|23900.85|23900.85|0
1620989660000|2021-05-14 10:54:20|23899.55|23899.55|23899.55|23899.55|23899.55|23899.55|23899.55|23899.55|0
1620989700000|2021-05-14 10:55:00|23900.43|23900.43|23900.43|23900.43|23900.43|23900.43|23900.43|23900.43|0
1620989720000|2021-05-14 10:55:20|23908.96|23908.96|23908.96|23908.96|23908.96|23908.96|23908.96|23908.96|0
1620989730000|2021-05-14 10:55:30|23918.55|23918.55|23918.55|23918.55|23918.55|23918.55|23918.55|23918.55|0
1620989740000|2021-05-14 10:55:40|23919.44|23919.44|23919.44|23919.44|23919.44|23919.44|23919.44|23919.44|0
1620989750000|2021-05-14 10:55:50|23921.22|23921.22|23920.33|23920.33|23921.22|23921.22|23920.33|23920.33|0
1620989760000|2021-05-14 10:56:00|23916.06|23916.06|23916.06|23916.06|23916.06|23916.06|23916.06|23916.06|0
1620989820000|2021-05-14 10:57:00|23915.18|23915.18|23915.18|23915.18|23915.18|23915.18|23915.18|23915.18|0
1620989950000|2021-05-14 10:59:10|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|23914.29|0
1620989970000|2021-05-14 10:59:30|23911.69|23911.69|23911.69|23911.69|23911.69|23911.69|23911.69|23911.69|0
1620989980000|2021-05-14 10:59:40|23910.8|23910.8|23912.26|23912.26|23912.26|23912.26|23910.8|23910.8|0
1620990000000|2021-05-14 11:00:00|23914.03|23914.03|23908.14|23908.14|23914.03|23914.03|23908.14|23908.14|0
1620990080000|2021-05-14 11:01:20|23912.4|23912.4|23912.4|23912.4|23912.4|23912.4|23912.4|23912.4|0
1620990090000|2021-05-14 11:01:30|23915|23915|23915|23915|23915|23915|23915|23915|0
1620990100000|2021-05-14 11:01:40|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|23916.78|0
1620990110000|2021-05-14 11:01:50|23921.05|23921.05|23929.58|23929.58|23929.58|23929.58|23921.05|23921.05|0
1620990120000|2021-05-14 11:02:00|23932.18|23932.18|23932.18|23932.18|23932.18|23932.18|23932.18|23932.18|0
1620990200000|2021-05-14 11:03:20|23935.73|23935.73|23935.73|23935.73|23935.73|23935.73|23935.73|23935.73|0
1620990210000|2021-05-14 11:03:30|23936.49|23936.49|23936.49|23936.49|23936.49|23936.49|23936.49|23936.49|0
1620990250000|2021-05-14 11:04:10|23934.97|23934.97|23934.21|23934.21|23934.97|23934.97|23934.21|23934.21|0
1620990260000|2021-05-14 11:04:20|23935.73|23935.73|23935.73|23935.73|23935.73|23935.73|23935.73|23935.73|0
1620990270000|2021-05-14 11:04:30|23936.49|23936.49|23936.49|23936.49|23936.49|23936.49|23936.49|23936.49|0
1620990330000|2021-05-14 11:05:30|23935.6|23935.6|23935.6|23935.6|23935.6|23935.6|23935.6|23935.6|0
1620990410000|2021-05-14 11:06:50|23939.86|23939.86|23939.86|23939.86|23939.86|23939.86|23939.86|23939.86|0
1620990430000|2021-05-14 11:07:10|23941.64|23941.64|23939.86|23939.86|23941.64|23941.64|23939.86|23939.86|0
1620990450000|2021-05-14 11:07:30|23944.13|23944.13|23944.13|23944.13|23944.13|23944.13|23944.13|23944.13|0
1620990480000|2021-05-14 11:08:00|23952.66|23952.66|23952.66|23952.66|23952.66|23952.66|23952.66|23952.66|0
1620990490000|2021-05-14 11:08:10|23944.13|23944.13|23944.13|23944.13|23948.4|23948.4|23944.13|23944.13|0
1620990540000|2021-05-14 11:09:00|23949.39|23949.39|23949.39|23949.39|23949.39|23949.39|23949.39|23949.39|0
1620990600000|2021-05-14 11:10:00|23957.93|23957.93|23962.19|23962.19|23962.19|23962.19|23957.93|23957.93|0
1620990680000|2021-05-14 11:11:20|23957.93|23957.93|23957.93|23957.93|23957.93|23957.93|23957.93|23957.93|0
1620990750000|2021-05-14 11:12:30|23949.39|23949.39|23949.39|23949.39|23949.39|23949.39|23949.39|23949.39|0
1620990820000|2021-05-14 11:13:40|23951.17|23951.17|23946.9|23946.9|23951.17|23951.17|23946.9|23946.9|0
1620990900000|2021-05-14 11:15:00|23943.99|23943.99|23943.99|23943.99|23943.99|23943.99|23943.99|23943.99|0
1620990930000|2021-05-14 11:15:30|23939.72|23939.72|23942.33|23942.33|23942.33|23942.33|23939.72|23939.72|0
1620990940000|2021-05-14 11:15:40|23940.55|23940.55|23935.23|23935.23|23940.55|23940.55|23935.23|23935.23|0
1620990960000|2021-05-14 11:16:00|23926.7|23926.7|23926.7|23926.7|23926.7|23926.7|23926.7|23926.7|0
1620991030000|2021-05-14 11:17:10|23929.3|23929.3|23929.3|23929.3|23930.6|23930.6|23929.3|23929.3|0
1620991060000|2021-05-14 11:17:40|23922.33|23922.33|23924.93|23924.93|23924.93|23924.93|23922.33|23922.33|0
1620991070000|2021-05-14 11:17:50|23923.63|23923.63|23921.03|23921.03|23923.63|23923.63|23921.03|23921.03|0
1620991190000|2021-05-14 11:19:50|23921.91|23921.91|23921.91|23921.91|23921.91|23921.91|23921.91|23921.91|0
1620991250000|2021-05-14 11:20:50|23926.18|23926.18|23926.18|23926.18|23926.18|23926.18|23926.18|23926.18|0
1620991260000|2021-05-14 11:21:00|23930.45|23930.45|23930.45|23930.45|23930.45|23930.45|23930.45|23930.45|0
1620991360000|2021-05-14 11:22:40|23933.11|23933.11|23931.33|23931.33|23933.11|23933.11|23931.33|23931.33|0
1620991390000|2021-05-14 11:23:10|23932.09|23932.09|23932.09|23932.09|23932.09|23932.09|23932.09|23932.09|0
1620991410000|2021-05-14 11:23:30|23936.36|23936.36|23936.36|23936.36|23936.36|23936.36|23936.36|23936.36|0
1620991510000|2021-05-14 11:25:10|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|0
1620991520000|2021-05-14 11:25:20|23926.52|23926.52|23926.52|23926.52|23926.52|23926.52|23926.52|23926.52|0
1620991530000|2021-05-14 11:25:30|23929.19|23929.19|23929.19|23929.19|23929.19|23929.19|23929.19|23929.19|0
1620991560000|2021-05-14 11:26:00|23918.71|23918.71|23915.16|23915.16|23918.71|23918.71|23915.16|23915.16|0
1620991570000|2021-05-14 11:26:10|23910.89|23910.89|23909.38|23909.38|23910.89|23910.89|23909.38|23909.38|0
1620991590000|2021-05-14 11:26:30|23905.11|23905.11|23905.11|23905.11|23905.11|23905.11|23905.11|23905.11|0
1620991600000|2021-05-14 11:26:40|23900.85|23900.85|23900.85|23900.85|23900.85|23900.85|23900.85|23900.85|0
1620991760000|2021-05-14 11:29:20|23900.09|23900.09|23898.48|23898.48|23902.75|23902.75|23898.48|23898.48|0
1620991880000|2021-05-14 11:31:20|23894.22|23894.22|23894.22|23894.22|23894.22|23894.22|23894.22|23894.22|0
1620991900000|2021-05-14 11:31:40|23902.75|23902.75|23902.75|23902.75|23902.75|23902.75|23902.75|23902.75|0
1620991940000|2021-05-14 11:32:20|23898.38|23898.38|23898.38|23898.38|23898.38|23898.38|23898.38|23898.38|0
1620991970000|2021-05-14 11:32:50|23899.27|23899.27|23898.38|23898.38|23899.27|23899.27|23898.38|23898.38|0
1620991980000|2021-05-14 11:33:00|23899.27|23899.27|23899.27|23899.27|23899.27|23899.27|23899.27|23899.27|0
1620992030000|2021-05-14 11:33:50|23903.53|23903.53|23903.53|23903.53|23903.53|23903.53|23903.53|23903.53|0
1620992040000|2021-05-14 11:34:00|23905.31|23905.31|23913.84|23913.84|23913.84|23913.84|23905.31|23905.31|0
1620992070000|2021-05-14 11:34:30|23909.4|23909.4|23912.06|23912.06|23912.06|23912.06|23909.4|23909.4|0
1620992080000|2021-05-14 11:34:40|23907.8|23907.8|23907.8|23907.8|23907.8|23907.8|23907.8|23907.8|0
1620992100000|2021-05-14 11:35:00|23916.33|23916.33|23916.33|23916.33|23916.33|23916.33|23916.33|23916.33|0
1620992130000|2021-05-14 11:35:30|23912.06|23912.06|23912.06|23912.06|23912.06|23912.06|23912.06|23912.06|0
1620992140000|2021-05-14 11:35:40|23916.33|23916.33|23916.33|23916.33|23916.33|23916.33|23916.33|23916.33|0
1620992160000|2021-05-14 11:36:00|23920.6|23920.6|23925.92|23925.92|23925.92|23925.92|23920.6|23920.6|0
1620992170000|2021-05-14 11:36:10|23927.69|23927.69|23928.58|23928.58|23928.58|23928.58|23927.69|23927.69|0
1620992180000|2021-05-14 11:36:20|23929.47|23929.47|23929.47|23929.47|23929.47|23929.47|23929.47|23929.47|0
1620992390000|2021-05-14 11:39:50|23931.24|23931.24|23931.24|23931.24|23931.24|23931.24|23931.24|23931.24|0
1620992420000|2021-05-14 11:40:20|23934.28|23934.28|23934.28|23934.28|23934.28|23934.28|23934.28|23934.28|0
1620992440000|2021-05-14 11:40:40|23937.19|23937.19|23937.19|23937.19|23937.19|23937.19|23937.19|23937.19|0
1620992470000|2021-05-14 11:41:10|23933.64|23933.64|23933.64|23933.64|23933.64|23933.64|23933.64|23933.64|0
1620992480000|2021-05-14 11:41:20|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|23930.09|0
1620992490000|2021-05-14 11:41:30|23931.55|23931.55|23931.55|23931.55|23931.55|23931.55|23931.55|23931.55|0
1620992560000|2021-05-14 11:42:40|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|0
1620992640000|2021-05-14 11:44:00|23939.61|23939.61|23939.61|23939.61|23939.61|23939.61|23939.61|23939.61|0
1620992650000|2021-05-14 11:44:10|23940.91|23940.91|23940.91|23940.91|23940.91|23940.91|23940.91|23940.91|0
1620992740000|2021-05-14 11:45:40|23947.41|23947.41|23947.41|23947.41|23947.41|23947.41|23947.41|23947.41|0
1620992770000|2021-05-14 11:46:10|23946.11|23946.11|23941.85|23941.85|23946.11|23946.11|23941.85|23941.85|0
1620992800000|2021-05-14 11:46:40|23937.58|23937.58|23937.58|23937.58|23937.58|23937.58|23937.58|23937.58|0
1620992810000|2021-05-14 11:46:50|23941.85|23941.85|23941.85|23941.85|23941.85|23941.85|23941.85|23941.85|0
1620992840000|2021-05-14 11:47:20|23939.18|23939.18|23939.18|23939.18|23939.18|23939.18|23939.18|23939.18|0
1620992880000|2021-05-14 11:48:00|23956.25|23956.25|23957.61|23957.61|23958.91|23958.91|23956.25|23956.25|0
1620992890000|2021-05-14 11:48:10|23958.91|23958.91|23967.44|23967.44|23967.44|23967.44|23958.91|23958.91|0
1620992950000|2021-05-14 11:49:10|23968.9|23968.9|23968.9|23968.9|23968.9|23968.9|23968.9|23968.9|0
1620992980000|2021-05-14 11:49:40|23981.7|23981.7|23981.7|23981.7|23981.7|23981.7|23981.7|23981.7|0
1620993000000|2021-05-14 11:50:00|23984.36|23984.36|23963.03|23963.03|23984.36|23984.36|23963.03|23963.03|0
1620993010000|2021-05-14 11:50:10|23971.56|23971.56|23971.56|23971.56|23971.56|23971.56|23971.56|23971.56|0
1620993080000|2021-05-14 11:51:20|23974.16|23974.16|23972.39|23972.39|23974.16|23974.16|23972.39|23972.39|0
1620993110000|2021-05-14 11:51:50|23959.59|23959.59|23959.59|23959.59|23959.59|23959.59|23959.59|23959.59|0
1620993360000|2021-05-14 11:56:00|23958.83|23958.83|23960.6|23960.6|23960.6|23960.6|23958.83|23958.83|0
1620993410000|2021-05-14 11:56:50|23959.85|23959.85|23959.85|23959.85|23959.85|23959.85|23959.85|23959.85|0
1620993440000|2021-05-14 11:57:20|23965|23965|23965.89|23965.89|23967.66|23967.66|23965|23965|0
1620993570000|2021-05-14 11:59:30|23970.15|23970.15|23970.15|23970.15|23970.15|23970.15|23970.15|23970.15|0
1620993590000|2021-05-14 11:59:50|23971.61|23971.61|23973.95|23973.95|23973.95|23973.95|23971.61|23971.61|0
1620993610000|2021-05-14 12:00:10|23976.55|23976.55|23976.55|23976.55|23976.55|23976.55|23976.55|23976.55|0
1620993630000|2021-05-14 12:00:30|23968.02|23968.02|23968.02|23968.02|23968.02|23968.02|23968.02|23968.02|0
1620993660000|2021-05-14 12:01:00|23966.25|23966.25|23966.25|23966.25|23966.25|23966.25|23966.25|23966.25|0
1620993670000|2021-05-14 12:01:10|23965.36|23965.36|23963.59|23963.59|23965.36|23965.36|23963.59|23963.59|0
1620993730000|2021-05-14 12:02:10|23967.14|23967.14|23967.14|23967.14|23967.14|23967.14|23967.14|23967.14|0
1620993740000|2021-05-14 12:02:20|23965.36|23965.36|23967.14|23967.14|23967.14|23967.14|23965.36|23965.36|0
1620993780000|2021-05-14 12:03:00|23968.02|23968.02|23972.46|23972.46|23973.35|23973.35|23968.02|23968.02|0
1620993870000|2021-05-14 12:04:30|23971.57|23971.57|23971.57|23971.57|23971.57|23971.57|23971.57|23971.57|0
1620993890000|2021-05-14 12:04:50|23975.84|23975.84|23975.84|23975.84|23975.84|23975.84|23975.84|23975.84|0
1620993930000|2021-05-14 12:05:30|23976.73|23976.73|23973.69|23973.69|23976.73|23976.73|23973.69|23973.69|0
1620994040000|2021-05-14 12:07:20|23972.93|23972.93|23973.69|23973.69|23973.69|23973.69|23972.93|23972.93|0
1620994100000|2021-05-14 12:08:20|23971.92|23971.92|23970.14|23970.14|23971.92|23971.92|23968.37|23968.37|0
1620994120000|2021-05-14 12:08:40|23965.88|23965.88|23965.88|23965.88|23965.88|23965.88|23965.88|23965.88|0
1620994140000|2021-05-14 12:09:00|23962.96|23962.96|23962.96|23962.96|23962.96|23962.96|23962.96|23962.96|0
1620994170000|2021-05-14 12:09:30|23962.08|23962.08|23962.08|23962.08|23962.08|23962.08|23962.08|23962.08|0
1620994200000|2021-05-14 12:10:00|23958.17|23958.17|23958.17|23958.17|23958.17|23958.17|23958.17|23958.17|0
1620994310000|2021-05-14 12:11:50|23956.4|23956.4|23954.62|23954.62|23956.4|23956.4|23951.96|23951.96|0
1620994330000|2021-05-14 12:12:10|23946.09|23946.09|23946.09|23946.09|23946.09|23946.09|23946.09|23946.09|0
1620994340000|2021-05-14 12:12:20|23950.36|23950.36|23950.36|23950.36|23950.36|23950.36|23950.36|23950.36|0
1620994540000|2021-05-14 12:15:40|23951.25|23951.25|23951.25|23951.25|23951.25|23951.25|23951.25|23951.25|0
1620994550000|2021-05-14 12:15:50|23949.73|23949.73|23949.73|23949.73|23949.73|23949.73|23949.73|23949.73|0
1620994560000|2021-05-14 12:16:00|23948.97|23948.97|23948.97|23948.97|23948.97|23948.97|23948.97|23948.97|0
1620994620000|2021-05-14 12:17:00|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|23957.5|0
1620994640000|2021-05-14 12:17:20|23953.24|23953.24|23953.24|23953.24|23953.24|23953.24|23953.24|23953.24|0
1620994740000|2021-05-14 12:19:00|23957.5|23957.5|23958.39|23958.39|23958.39|23958.39|23957.5|23957.5|0
1620994810000|2021-05-14 12:20:10|23957.09|23957.09|23957.09|23957.09|23957.09|23957.09|23957.09|23957.09|0
1620994940000|2021-05-14 12:22:20|23955.31|23955.31|23955.31|23955.31|23955.31|23955.31|23955.31|23955.31|0
1620994960000|2021-05-14 12:22:40|23953.86|23953.86|23953.86|23953.86|23953.86|23953.86|23953.86|23953.86|0
1620994980000|2021-05-14 12:23:00|23952.4|23952.4|23950.94|23950.94|23952.4|23952.4|23950.94|23950.94|0
1620995020000|2021-05-14 12:23:40|23949.17|23949.17|23949.17|23949.17|23949.17|23949.17|23949.17|23949.17|0
1620995040000|2021-05-14 12:24:00|23945.27|23945.27|23943.97|23943.97|23945.27|23945.27|23943.97|23943.97|0
1620995050000|2021-05-14 12:24:10|23937.88|23937.88|23936.11|23936.11|23937.88|23937.88|23936.11|23936.11|0
1620995060000|2021-05-14 12:24:20|23919.05|23919.05|23919.05|23919.05|23919.05|23919.05|23919.05|23919.05|0
1620995080000|2021-05-14 12:24:40|23919.93|23919.93|23919.93|23919.93|23919.93|23919.93|23919.93|23919.93|0
1620995100000|2021-05-14 12:25:00|23921.45|23921.45|23925|23925|23925|23925|23921.45|23921.45|0
1620995200000|2021-05-14 12:26:40|23920.73|23920.73|23920.73|23920.73|23920.73|23920.73|23920.73|23920.73|0
1620995210000|2021-05-14 12:26:50|23925|23925|23925|23925|23925|23925|23925|23925|0
1620995260000|2021-05-14 12:27:40|23929.26|23929.26|23926.35|23926.35|23929.26|23929.26|23926.35|23926.35|0
1620995280000|2021-05-14 12:28:00|23924.58|23924.58|23924.58|23924.58|23924.58|23924.58|23924.58|23924.58|0
1620995340000|2021-05-14 12:29:00|23923.12|23923.12|23923.12|23923.12|23923.12|23923.12|23923.12|23923.12|0
1620995350000|2021-05-14 12:29:10|23924.89|23924.89|23924.89|23924.89|23924.89|23924.89|23924.89|23924.89|0
1620995400000|2021-05-14 12:30:00|23912.1|23912.1|23910.64|23910.64|23912.1|23912.1|23910.64|23910.64|0
1620995410000|2021-05-14 12:30:10|23908.04|23908.04|23908.04|23908.04|23908.04|23908.04|23908.04|23908.04|0
1620995420000|2021-05-14 12:30:20|23903.77|23903.77|23899.51|23899.51|23903.77|23903.77|23899.51|23899.51|0
1620995460000|2021-05-14 12:31:00|23903.77|23903.77|23903.77|23903.77|23903.77|23903.77|23903.77|23903.77|0
1620995470000|2021-05-14 12:31:10|23912.3|23912.3|23914.91|23914.91|23914.91|23914.91|23912.3|23912.3|0
1620995480000|2021-05-14 12:31:20|23919.17|23919.17|23919.17|23919.17|23919.17|23919.17|23919.17|23919.17|0
1620995500000|2021-05-14 12:31:40|23920.63|23920.63|23920.63|23920.63|23920.63|23920.63|23920.63|23920.63|0
1620995520000|2021-05-14 12:32:00|23918.85|23918.85|23918.85|23918.85|23918.85|23918.85|23918.85|23918.85|0
1620995530000|2021-05-14 12:32:10|23914.42|23914.42|23910.15|23910.15|23914.42|23914.42|23910.15|23910.15|0
1620995620000|2021-05-14 12:33:40|23922.95|23922.95|23922.95|23922.95|23922.95|23922.95|23922.95|23922.95|0
1620995630000|2021-05-14 12:33:50|23921.18|23921.18|23921.18|23921.18|23921.18|23921.18|23921.18|23921.18|0
1620995640000|2021-05-14 12:34:00|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|23916.91|0
1620995650000|2021-05-14 12:34:10|23912.64|23912.64|23912.64|23912.64|23912.64|23912.64|23912.64|23912.64|0
1620995720000|2021-05-14 12:35:20|23911.76|23911.76|23911|23911|23911.76|23911.76|23911|23911|0
1620995760000|2021-05-14 12:36:00|23905.67|23905.67|23905.67|23905.67|23905.67|23905.67|23905.67|23905.67|0
1620995780000|2021-05-14 12:36:20|23897.14|23897.14|23897.14|23897.14|23897.14|23897.14|23897.14|23897.14|0
1620995810000|2021-05-14 12:36:50|23894.48|23894.48|23889.28|23889.28|23894.48|23894.48|23889.28|23889.28|0
1620995820000|2021-05-14 12:37:00|23887.76|23887.76|23887|23887|23887.76|23887.76|23887|23887|0
1620995860000|2021-05-14 12:37:40|23891.27|23891.27|23891.27|23891.27|23891.27|23891.27|23891.27|23891.27|0
1620995890000|2021-05-14 12:38:10|23893.54|23893.54|23893.54|23893.54|23893.54|23893.54|23893.54|23893.54|0
1620995900000|2021-05-14 12:38:20|23894.43|23894.43|23897.03|23897.03|23897.03|23897.03|23894.43|23894.43|0
1620996000000|2021-05-14 12:40:00|23901.3|23901.3|23901.3|23901.3|23901.3|23901.3|23901.3|23901.3|0
1620996120000|2021-05-14 12:42:00|23897.03|23897.03|23897.03|23897.03|23897.03|23897.03|23897.03|23897.03|0
1620996140000|2021-05-14 12:42:20|23898.81|23898.81|23898.81|23898.81|23898.81|23898.81|23898.81|23898.81|0
1620996260000|2021-05-14 12:44:20|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|23897.92|0
1620996280000|2021-05-14 12:44:40|23899.22|23899.22|23899.22|23899.22|23899.22|23899.22|23899.22|23899.22|0
1620996300000|2021-05-14 12:45:00|23900.68|23900.68|23900.68|23900.68|23900.68|23900.68|23900.68|23900.68|0
1620996310000|2021-05-14 12:45:10|23902.45|23902.45|23903.34|23903.34|23903.34|23903.34|23902.45|23902.45|0
1620996370000|2021-05-14 12:46:10|23904.64|23904.64|23904.64|23904.64|23904.64|23904.64|23904.64|23904.64|0
1620996390000|2021-05-14 12:46:30|23903.75|23903.75|23905.05|23905.05|23905.05|23905.05|23903.75|23903.75|0
1620996440000|2021-05-14 12:47:20|23907.65|23907.65|23911.92|23911.92|23911.92|23911.92|23907.65|23907.65|0
1620996540000|2021-05-14 12:49:00|23903.39|23903.39|23903.39|23903.39|23903.39|23903.39|23903.39|23903.39|0
1620996590000|2021-05-14 12:49:50|23902.5|23902.5|23897.44|23897.44|23902.5|23902.5|23897.44|23897.44|0
1620996600000|2021-05-14 12:50:00|23898.32|23898.32|23905.97|23905.97|23905.97|23905.97|23897.44|23897.44|0
1620996630000|2021-05-14 12:50:30|23901.7|23901.7|23901.7|23901.7|23901.7|23901.7|23901.7|23901.7|0
1620996730000|2021-05-14 12:52:10|23899.93|23899.93|23899.93|23899.93|23899.93|23899.93|23899.93|23899.93|0
1620996740000|2021-05-14 12:52:20|23900.81|23900.81|23909.35|23909.35|23909.35|23909.35|23900.81|23900.81|0
1620996760000|2021-05-14 12:52:40|23900.81|23900.81|23896.55|23896.55|23900.81|23900.81|23896.55|23896.55|0
1620996770000|2021-05-14 12:52:50|23892.65|23892.65|23892.65|23892.65|23892.65|23892.65|23892.65|23892.65|0
1620996790000|2021-05-14 12:53:10|23888.38|23888.38|23892.65|23892.65|23892.65|23892.65|23888.38|23888.38|0
1620996800000|2021-05-14 12:53:20|23888.38|23888.38|23888.38|23888.38|23888.38|23888.38|23888.38|23888.38|0
1620996840000|2021-05-14 12:54:00|23886.61|23886.61|23886.61|23886.61|23886.61|23886.61|23886.61|23886.61|0
1620996870000|2021-05-14 12:54:30|23883.94|23883.94|23883.94|23883.94|23883.94|23883.94|23883.94|23883.94|0
1620996910000|2021-05-14 12:55:10|23875.41|23875.41|23875.41|23875.41|23875.41|23875.41|23875.41|23875.41|0
1620996940000|2021-05-14 12:55:40|23879.68|23879.68|23893.78|23893.78|23893.78|23893.78|23879.68|23879.68|0
1620996970000|2021-05-14 12:56:10|23896.44|23896.44|23898.21|23898.21|23898.21|23898.21|23896.44|23896.44|0
1620996980000|2021-05-14 12:56:20|23895.3|23895.3|23897.07|23897.07|23897.07|23897.07|23895.3|23895.3|0
1620997020000|2021-05-14 12:57:00|23901.34|23901.34|23901.34|23901.34|23901.34|23901.34|23901.34|23901.34|0
1620997060000|2021-05-14 12:57:40|23902.8|23902.8|23902.8|23902.8|23902.8|23902.8|23902.8|23902.8|0
1620997120000|2021-05-14 12:58:40|23907.06|23907.06|23907.06|23907.06|23907.06|23907.06|23907.06|23907.06|0
1620997140000|2021-05-14 12:59:00|23898.53|23898.53|23898.53|23898.53|23898.53|23898.53|23898.53|23898.53|0
1620997160000|2021-05-14 12:59:20|23890|23890|23890|23890|23890|23890|23890|23890|0
1620997170000|2021-05-14 12:59:30|23891.77|23891.77|23891.77|23891.77|23891.77|23891.77|23891.77|23891.77|0
1620997210000|2021-05-14 13:00:10|23896.8|23896.8|23893.01|23893.01|23896.8|23896.8|23891.23|23891.23|0
1620997260000|2021-05-14 13:01:00|23880.21|23880.21|23884.47|23884.47|23884.47|23884.47|23880.21|23880.21|0
1620997270000|2021-05-14 13:01:10|23888.74|23888.74|23888.74|23888.74|23888.74|23888.74|23888.74|23888.74|0
1620997300000|2021-05-14 13:01:40|23887.85|23887.85|23888.74|23888.74|23888.74|23888.74|23887.85|23887.85|0
1620997320000|2021-05-14 13:02:00|23884.47|23884.47|23884.47|23884.47|23884.47|23884.47|23884.47|23884.47|0
1620997360000|2021-05-14 13:02:40|23886.75|23886.75|23886.75|23886.75|23886.75|23886.75|23886.75|23886.75|0
1620997370000|2021-05-14 13:02:50|23887.64|23887.64|23887.64|23887.64|23887.64|23887.64|23887.64|23887.64|0
1620997380000|2021-05-14 13:03:00|23884.97|23884.97|23884.97|23884.97|23884.97|23884.97|23884.97|23884.97|0
1620997450000|2021-05-14 13:04:10|23880.71|23880.71|23880.71|23880.71|23880.71|23880.71|23880.71|23880.71|0
1620997480000|2021-05-14 13:04:40|23879.82|23879.82|23868.63|23868.63|23879.82|23879.82|23868.63|23868.63|0
1620997490000|2021-05-14 13:04:50|23867.33|23867.33|23871.59|23871.59|23871.59|23871.59|23867.33|23867.33|0
1620997500000|2021-05-14 13:05:00|23873.05|23873.05|23871.53|23871.53|23873.05|23873.05|23871.53|23871.53|0
1620997510000|2021-05-14 13:05:10|23867.27|23867.27|23867.27|23867.27|23867.27|23867.27|23867.27|23867.27|0
1620997540000|2021-05-14 13:05:40|23865.81|23865.81|23874.34|23874.34|23874.34|23874.34|23865.81|23865.81|0
1620997570000|2021-05-14 13:06:10|23870.08|23870.08|23870.08|23870.08|23870.08|23870.08|23870.08|23870.08|0
1620997610000|2021-05-14 13:06:50|23874.34|23874.34|23878.61|23878.61|23878.61|23878.61|23874.34|23874.34|0
1620997640000|2021-05-14 13:07:20|23877.31|23877.31|23877.31|23877.31|23877.31|23877.31|23877.31|23877.31|0
1620997650000|2021-05-14 13:07:30|23881.21|23881.21|23881.21|23881.21|23881.21|23881.21|23881.21|23881.21|0
1620997660000|2021-05-14 13:07:40|23882.51|23882.51|23882.51|23882.51|23882.51|23882.51|23882.51|23882.51|0
1620997700000|2021-05-14 13:08:20|23881.62|23881.62|23881.62|23881.62|23881.62|23881.62|23881.62|23881.62|0
1620997710000|2021-05-14 13:08:30|23877.36|23877.36|23883.4|23883.4|23883.4|23883.4|23877.36|23877.36|0
1620997830000|2021-05-14 13:10:30|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|23886.95|0
1620997840000|2021-05-14 13:10:40|23891.21|23891.21|23891.21|23891.21|23891.21|23891.21|23891.21|23891.21|0
1620997850000|2021-05-14 13:10:50|23893.87|23893.87|23893.87|23893.87|23893.87|23893.87|23893.87|23893.87|0
1620997880000|2021-05-14 13:11:20|23892.99|23892.99|23892.1|23892.1|23892.99|23892.99|23892.1|23892.1|0
1620997970000|2021-05-14 13:12:50|23893.56|23893.56|23893.56|23893.56|23893.56|23893.56|23893.56|23893.56|0
1620997980000|2021-05-14 13:13:00|23894.31|23894.31|23894.31|23894.31|23894.31|23894.31|23894.31|23894.31|0
1620998000000|2021-05-14 13:13:20|23890.05|23890.05|23888.59|23888.59|23890.05|23890.05|23888.59|23888.59|0
1620998040000|2021-05-14 13:14:00|23892.86|23892.86|23892.86|23892.86|23892.86|23892.86|23892.86|23892.86|0
1620998090000|2021-05-14 13:14:50|23893.62|23893.62|23893.62|23893.62|23893.62|23893.62|23893.62|23893.62|0
1620998130000|2021-05-14 13:15:30|23892.73|23892.73|23888.46|23888.46|23892.73|23892.73|23888.46|23888.46|0
1620998140000|2021-05-14 13:15:40|23882.25|23882.25|23883.14|23883.14|23883.14|23883.14|23882.25|23882.25|0
1620998150000|2021-05-14 13:15:50|23884.03|23884.03|23884.03|23884.03|23884.03|23884.03|23884.03|23884.03|0
1620998160000|2021-05-14 13:16:00|23885.48|23885.48|23872.69|23872.69|23885.48|23885.48|23872.69|23872.69|0
1620998180000|2021-05-14 13:16:20|23874.46|23874.46|23878.73|23878.73|23878.73|23878.73|23874.46|23874.46|0
1620998210000|2021-05-14 13:16:50|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|0
1620998220000|2021-05-14 13:17:00|23882.99|23882.99|23882.99|23882.99|23882.99|23882.99|23882.99|23882.99|0
1620998240000|2021-05-14 13:17:20|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|23874.46|0
1620998250000|2021-05-14 13:17:30|23870.56|23870.56|23870.56|23870.56|23870.56|23870.56|23870.56|23870.56|0
1620998260000|2021-05-14 13:17:40|23867.96|23867.96|23867.96|23867.96|23867.96|23867.96|23867.96|23867.96|0
1620998290000|2021-05-14 13:18:10|23868.72|23868.72|23868.72|23868.72|23868.72|23868.72|23868.72|23868.72|0
1620998310000|2021-05-14 13:18:30|23872.98|23872.98|23872.98|23872.98|23872.98|23872.98|23872.98|23872.98|0
1620998330000|2021-05-14 13:18:50|23871.21|23871.21|23871.21|23871.21|23871.21|23871.21|23871.21|23871.21|0
1620998370000|2021-05-14 13:19:30|23873.87|23873.87|23873.87|23873.87|23873.87|23873.87|23873.87|23873.87|0
1620998390000|2021-05-14 13:19:50|23878.13|23878.13|23878.13|23878.13|23878.13|23878.13|23878.13|23878.13|0
1620998400000|2021-05-14 13:20:00|23879.43|23879.43|23879.43|23879.43|23879.43|23879.43|23879.43|23879.43|0
1620998430000|2021-05-14 13:20:30|23882.1|23882.1|23883.87|23883.87|23883.87|23883.87|23882.1|23882.1|0
1620998450000|2021-05-14 13:20:50|23881.21|23881.21|23881.21|23881.21|23881.21|23881.21|23881.21|23881.21|0
1620998470000|2021-05-14 13:21:10|23882.98|23882.98|23883.87|23883.87|23883.87|23883.87|23882.98|23882.98|0
1620998480000|2021-05-14 13:21:20|23882.98|23882.98|23887.25|23887.25|23887.25|23887.25|23882.98|23882.98|0
1620998490000|2021-05-14 13:21:30|23886.36|23886.36|23886.36|23886.36|23886.36|23886.36|23886.36|23886.36|0
1620998530000|2021-05-14 13:22:10|23887.66|23887.66|23887.66|23887.66|23887.66|23887.66|23887.66|23887.66|0
1620998540000|2021-05-14 13:22:20|23888.96|23888.96|23888.96|23888.96|23888.96|23888.96|23888.96|23888.96|0
1620998550000|2021-05-14 13:22:30|23884.7|23884.7|23884.7|23884.7|23884.7|23884.7|23884.7|23884.7|0
1620998560000|2021-05-14 13:22:40|23889.13|23889.13|23889.13|23889.13|23889.13|23889.13|23889.13|23889.13|0
1620998570000|2021-05-14 13:22:50|23893.4|23893.4|23893.4|23893.4|23893.4|23893.4|23893.4|23893.4|0
1620998630000|2021-05-14 13:23:50|23894.29|23894.29|23898.55|23898.55|23898.55|23898.55|23894.29|23894.29|0
1620998660000|2021-05-14 13:24:20|23897.67|23897.67|23897.67|23897.67|23897.67|23897.67|23897.67|23897.67|0
1620998690000|2021-05-14 13:24:50|23893.4|23893.4|23893.4|23893.4|23893.4|23893.4|23893.4|23893.4|0
1620998700000|2021-05-14 13:25:00|23894.7|23894.7|23894.7|23894.7|23894.7|23894.7|23894.7|23894.7|0
1620998730000|2021-05-14 13:25:30|23898.97|23898.97|23898.97|23898.97|23898.97|23898.97|23898.97|23898.97|0
1620998740000|2021-05-14 13:25:40|23900.74|23900.74|23902.52|23902.52|23902.52|23902.52|23900.74|23900.74|0
1620998790000|2021-05-14 13:26:30|23909.61|23909.61|23906.95|23906.95|23909.61|23909.61|23906.95|23906.95|0
1620998810000|2021-05-14 13:26:50|23911.22|23911.22|23913.12|23913.12|23913.12|23913.12|23908.94|23908.94|0
1620998820000|2021-05-14 13:27:00|23911.82|23911.82|23911.82|23911.82|23911.82|23911.82|23911.82|23911.82|0
1620998850000|2021-05-14 13:27:30|23910.93|23910.93|23910.93|23910.93|23910.93|23910.93|23910.93|23910.93|0
1620998860000|2021-05-14 13:27:40|23906.67|23906.67|23906.67|23906.67|23906.67|23906.67|23906.67|23906.67|0
1620998880000|2021-05-14 13:28:00|23903.12|23903.12|23897.08|23897.08|23903.12|23903.12|23897.08|23897.08|0
1620998890000|2021-05-14 13:28:10|23894.48|23894.48|23894.48|23894.48|23894.48|23894.48|23894.48|23894.48|0
1620998910000|2021-05-14 13:28:30|23892.7|23892.7|23888.27|23888.27|23892.7|23892.7|23888.27|23888.27|0
1620998920000|2021-05-14 13:28:40|23889.57|23889.57|23893.83|23893.83|23893.83|23893.83|23889.57|23889.57|0
1620998930000|2021-05-14 13:28:50|23895.13|23895.13|23895.13|23895.13|23895.13|23895.13|23895.13|23895.13|0
1620999020000|2021-05-14 13:30:20|23895.89|23895.89|23895.89|23895.89|23895.89|23895.89|23895.89|23895.89|0
1620999030000|2021-05-14 13:30:30|23897.19|23897.19|23911.98|23911.98|23911.98|23911.98|23897.19|23897.19|0
1620999040000|2021-05-14 13:30:40|23907.54|23907.54|23903.27|23903.27|23907.54|23907.54|23903.27|23903.27|0
1620999070000|2021-05-14 13:31:10|23902.39|23902.39|23902.39|23902.39|23902.39|23902.39|23902.39|23902.39|0
1620999080000|2021-05-14 13:31:20|23894.53|23894.53|23898.08|23898.08|23898.08|23898.08|23892.76|23892.76|0
1620999110000|2021-05-14 13:31:50|23911.96|23911.96|23911.96|23911.96|23911.96|23911.96|23911.96|23911.96|0
1620999120000|2021-05-14 13:32:00|23912.85|23912.85|23910.76|23910.76|23914.31|23914.31|23910.76|23910.76|0
1620999180000|2021-05-14 13:33:00|23915.02|23915.02|23915.02|23915.02|23915.02|23915.02|23915.02|23915.02|0
1620999190000|2021-05-14 13:33:10|23910.76|23910.76|23910.76|23910.76|23910.76|23910.76|23910.76|23910.76|0
1620999210000|2021-05-14 13:33:30|23902.23|23902.23|23902.23|23902.23|23902.23|23902.23|23902.23|23902.23|0
1620999240000|2021-05-14 13:34:00|23897.96|23897.96|23895.05|23895.05|23898.85|23898.85|23895.05|23895.05|0
1620999260000|2021-05-14 13:34:20|23890.78|23890.78|23895.05|23895.05|23895.05|23895.05|23890.78|23890.78|0
1620999290000|2021-05-14 13:34:50|23897.65|23897.65|23897.65|23897.65|23897.65|23897.65|23897.65|23897.65|0
1620999330000|2021-05-14 13:35:30|23900.31|23900.31|23900.31|23900.31|23900.31|23900.31|23900.31|23900.31|0
1620999350000|2021-05-14 13:35:50|23902.08|23902.08|23902.08|23902.08|23902.08|23902.08|23902.08|23902.08|0
1620999360000|2021-05-14 13:36:00|23906.35|23906.35|23906.35|23906.35|23906.35|23906.35|23906.35|23906.35|0
1620999400000|2021-05-14 13:36:40|23914.88|23914.88|23914.88|23914.88|23914.88|23914.88|23914.88|23914.88|0
1620999410000|2021-05-14 13:36:50|23913.99|23913.99|23910.45|23910.45|23913.99|23913.99|23910.45|23910.45|0
1620999450000|2021-05-14 13:37:30|23913.11|23913.11|23922.08|23922.08|23922.08|23922.08|23913.11|23913.11|0
1620999480000|2021-05-14 13:38:00|23930.61|23930.61|23930.61|23930.61|23930.61|23930.61|23930.61|23930.61|0
1620999490000|2021-05-14 13:38:10|23934.87|23934.87|23939.14|23939.14|23939.14|23939.14|23934.87|23934.87|0
1620999500000|2021-05-14 13:38:20|23937.84|23937.84|23936.95|23936.95|23937.84|23937.84|23936.95|23936.95|0
1620999530000|2021-05-14 13:38:50|23933.05|23933.05|23933.05|23933.05|23933.05|23933.05|23933.05|23933.05|0
1620999550000|2021-05-14 13:39:10|23927.9|23927.9|23928.78|23928.78|23928.78|23928.78|23927.9|23927.9|0
1620999570000|2021-05-14 13:39:30|23930.56|23930.56|23930.56|23930.56|23930.56|23930.56|23930.56|23930.56|0
1620999600000|2021-05-14 13:40:00|23932.33|23932.33|23931.03|23931.03|23932.33|23932.33|23931.03|23931.03|0
1620999610000|2021-05-14 13:40:10|23935.3|23935.3|23935.3|23935.3|23935.3|23935.3|23935.3|23935.3|0
1620999620000|2021-05-14 13:40:20|23943.64|23943.64|23949.52|23949.52|23949.52|23949.52|23943.64|23943.64|0
1620999630000|2021-05-14 13:40:30|23953.79|23953.79|23953.79|23953.79|23953.79|23953.79|23953.79|23953.79|0
1620999670000|2021-05-14 13:41:10|23950.24|23950.24|23944.92|23944.92|23950.24|23950.24|23944.92|23944.92|0
1620999680000|2021-05-14 13:41:20|23940.65|23940.65|23936.38|23936.38|23940.65|23940.65|23936.38|23936.38|0
1620999720000|2021-05-14 13:42:00|23935.63|23935.63|23938.29|23938.29|23938.29|23938.29|23935.63|23935.63|0
1620999730000|2021-05-14 13:42:10|23936.99|23936.99|23936.99|23936.99|23936.99|23936.99|23936.99|23936.99|0
1620999740000|2021-05-14 13:42:20|23933.44|23933.44|23933.44|23933.44|23933.44|23933.44|23933.44|23933.44|0
1620999790000|2021-05-14 13:43:10|23932.55|23932.55|23932.55|23932.55|23932.55|23932.55|23932.55|23932.55|0
1620999800000|2021-05-14 13:43:20|23928.28|23928.28|23928.28|23928.28|23928.28|23928.28|23928.28|23928.28|0
1620999820000|2021-05-14 13:43:40|23925.37|23925.37|23925.37|23925.37|23925.37|23925.37|23925.37|23925.37|0
1620999830000|2021-05-14 13:43:50|23921.11|23921.11|23921.11|23921.11|23921.11|23921.11|23921.11|23921.11|0
1620999840000|2021-05-14 13:44:00|23919.59|23919.59|23902.52|23902.52|23919.59|23919.59|23902.52|23902.52|0
1620999850000|2021-05-14 13:44:10|23897.2|23897.2|23899.86|23899.86|23899.86|23899.86|23892.76|23892.76|0
1620999860000|2021-05-14 13:44:20|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|23895.6|0
1620999880000|2021-05-14 13:44:40|23899.86|23899.86|23899.86|23899.86|23899.86|23899.86|23899.86|23899.86|0
1620999890000|2021-05-14 13:44:50|23898.56|23898.56|23898.56|23898.56|23898.56|23898.56|23898.56|23898.56|0
1620999920000|2021-05-14 13:45:20|23885.76|23885.76|23894.3|23894.3|23894.3|23894.3|23885.76|23885.76|0
1620999930000|2021-05-14 13:45:30|23895.18|23895.18|23895.18|23895.18|23895.18|23895.18|23895.18|23895.18|0
1620999940000|2021-05-14 13:45:40|23896.07|23896.07|23874.74|23874.74|23896.07|23896.07|23874.74|23874.74|0
1620999950000|2021-05-14 13:45:50|23873.85|23873.85|23869.59|23869.59|23873.85|23873.85|23869.59|23869.59|0
1620999960000|2021-05-14 13:46:00|23873.85|23873.85|23882.39|23882.39|23882.39|23882.39|23873.85|23873.85|0
1621000030000|2021-05-14 13:47:10|23886.65|23886.65|23886.65|23886.65|23886.65|23886.65|23886.65|23886.65|0
1621000110000|2021-05-14 13:48:30|23890.92|23890.92|23890.92|23890.92|23890.92|23890.92|23890.92|23890.92|0
1621000120000|2021-05-14 13:48:40|23891.8|23891.8|23896.94|23896.94|23896.94|23896.94|23891.8|23891.8|0
1621000130000|2021-05-14 13:48:50|23897.7|23897.7|23898.46|23898.46|23898.46|23898.46|23897.7|23897.7|0
1621000140000|2021-05-14 13:49:00|23901.12|23901.12|23901.88|23901.88|23901.88|23901.88|23901.12|23901.12|0
1621000150000|2021-05-14 13:49:10|23897.44|23897.44|23897.44|23897.44|23897.44|23897.44|23897.44|23897.44|0
1621000170000|2021-05-14 13:49:30|23895.98|23895.98|23895.98|23895.98|23895.98|23895.98|23895.98|23895.98|0
1621000180000|2021-05-14 13:49:40|23887.45|23887.45|23886.15|23886.15|23887.45|23887.45|23886.15|23886.15|0
1621000190000|2021-05-14 13:49:50|23884.38|23884.38|23884.38|23884.38|23884.38|23884.38|23884.38|23884.38|0
1621000230000|2021-05-14 13:50:30|23885.26|23885.26|23885.26|23885.26|23885.26|23885.26|23885.26|23885.26|0
1621000240000|2021-05-14 13:50:40|23893.8|23893.8|23893.8|23893.8|23893.8|23893.8|23893.8|23893.8|0
1621000260000|2021-05-14 13:51:00|23908.46|23908.46|23908.46|23908.46|23908.46|23908.46|23908.46|23908.46|0
1621000300000|2021-05-14 13:51:40|23909.76|23909.76|23909.76|23909.76|23909.76|23909.76|23909.76|23909.76|0
1621000340000|2021-05-14 13:52:20|23910.65|23910.65|23910.65|23910.65|23910.65|23910.65|23910.65|23910.65|0
1621000350000|2021-05-14 13:52:30|23914.91|23914.91|23914.91|23914.91|23914.91|23914.91|23914.91|23914.91|0
1621000360000|2021-05-14 13:52:40|23915.8|23915.8|23915.8|23915.8|23915.8|23915.8|23915.8|23915.8|0
1621000390000|2021-05-14 13:53:10|23917.26|23917.26|23917.26|23917.26|23917.26|23917.26|23917.26|23917.26|0
1621000420000|2021-05-14 13:53:40|23912.99|23912.99|23912.99|23912.99|23912.99|23912.99|23912.99|23912.99|0
1621000430000|2021-05-14 13:53:50|23913.88|23913.88|23913.88|23913.88|23913.88|23913.88|23913.88|23913.88|0
1621000450000|2021-05-14 13:54:10|23916.54|23916.54|23916.54|23916.54|23916.54|23916.54|23916.54|23916.54|0
1621000470000|2021-05-14 13:54:30|23925.07|23925.07|23925.07|23925.07|23925.07|23925.07|23925.07|23925.07|0
1621000500000|2021-05-14 13:55:00|23920.81|23920.81|23920.81|23920.81|23920.81|23920.81|23920.81|23920.81|0
1621000510000|2021-05-14 13:55:10|23920.05|23920.05|23920.05|23920.05|23920.05|23920.05|23920.05|23920.05|0
1621000520000|2021-05-14 13:55:20|23917.45|23917.45|23918.96|23918.96|23918.96|23918.96|23917.45|23917.45|0
1621000530000|2021-05-14 13:55:30|23920.48|23920.48|23931.67|23931.67|23931.67|23931.67|23920.48|23920.48|0
1621000540000|2021-05-14 13:55:40|23933.45|23933.45|23946.25|23946.25|23946.25|23946.25|23933.45|23933.45|0
1621000560000|2021-05-14 13:56:00|23951.57|23951.57|23950.68|23950.68|23951.57|23951.57|23950.68|23950.68|0
1621000570000|2021-05-14 13:56:10|23948.02|23948.02|23939.49|23939.49|23948.02|23948.02|23939.49|23939.49|0
1621000590000|2021-05-14 13:56:30|23934.17|23934.17|23938.6|23938.6|23938.6|23938.6|23934.17|23934.17|0
1621000660000|2021-05-14 13:57:40|23940.12|23940.12|23940.12|23940.12|23940.12|23940.12|23940.12|23940.12|0
1621000670000|2021-05-14 13:57:50|23941.64|23941.64|23948.42|23948.42|23948.42|23948.42|23941.64|23941.64|0
1621000680000|2021-05-14 13:58:00|23945.75|23945.75|23945.75|23945.75|23945.75|23945.75|23945.75|23945.75|0
1621000690000|2021-05-14 13:58:10|23946.64|23946.64|23946.64|23946.64|23946.64|23946.64|23946.64|23946.64|0
1621000730000|2021-05-14 13:58:50|23949.3|23949.3|23949.3|23949.3|23949.3|23949.3|23949.3|23949.3|0
1621000740000|2021-05-14 13:59:00|23946.64|23946.64|23936.81|23936.81|23946.64|23946.64|23936.81|23936.81|0
1621000760000|2021-05-14 13:59:20|23938.58|23938.58|23938.58|23938.58|23938.58|23938.58|23938.58|23938.58|0
1621000770000|2021-05-14 13:59:30|23935.92|23935.92|23935.92|23935.92|23935.92|23935.92|23935.92|23935.92|0
1621000810000|2021-05-14 14:00:10|23935.03|23935.03|23935.03|23935.03|23935.03|23935.03|23935.03|23935.03|0
1621000830000|2021-05-14 14:00:30|23930.77|23930.77|23928.49|23928.49|23930.77|23930.77|23928.49|23928.49|0
1621000840000|2021-05-14 14:00:40|23927.04|23927.04|23927.04|23927.04|23927.04|23927.04|23927.04|23927.04|0
1621000860000|2021-05-14 14:01:00|23935.57|23935.57|23937.84|23937.84|23937.84|23937.84|23935.57|23935.57|0
1621000880000|2021-05-14 14:01:20|23942.21|23942.21|23943.57|23943.57|23943.57|23943.57|23942.21|23942.21|0
1621000890000|2021-05-14 14:01:30|23944.88|23944.88|23946.39|23946.39|23946.39|23946.39|23944.88|23944.88|0
1621000900000|2021-05-14 14:01:40|23947.91|23947.91|23956.44|23956.44|23956.44|23956.44|23947.91|23947.91|0
1621000910000|2021-05-14 14:01:50|23952.18|23952.18|23952.18|23952.18|23952.18|23952.18|23952.18|23952.18|0
1621000920000|2021-05-14 14:02:00|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|0
1621000950000|2021-05-14 14:02:30|23953.84|23953.84|23953.84|23953.84|23953.84|23953.84|23953.84|23953.84|0
1621000970000|2021-05-14 14:02:50|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|23949.57|0
1621001020000|2021-05-14 14:03:40|23951.35|23951.35|23951.35|23951.35|23951.35|23951.35|23951.35|23951.35|0
1621001060000|2021-05-14 14:04:20|23947.08|23947.08|23942.82|23942.82|23947.08|23947.08|23942.82|23942.82|0
1621001080000|2021-05-14 14:04:40|23943.58|23943.58|23943.58|23943.58|23943.58|23943.58|23943.58|23943.58|0
1621001090000|2021-05-14 14:04:50|23940.91|23940.91|23944.46|23944.46|23944.46|23944.46|23940.91|23940.91|0
1621001110000|2021-05-14 14:05:10|23948.73|23948.73|23949.62|23949.62|23949.62|23949.62|23948.73|23948.73|0
1621001140000|2021-05-14 14:05:40|23952.22|23952.22|23963.41|23963.41|23963.41|23963.41|23952.22|23952.22|0
1621001150000|2021-05-14 14:05:50|23967.68|23967.68|23968.98|23968.98|23968.98|23968.98|23967.68|23967.68|0
1621001170000|2021-05-14 14:06:10|23966.38|23966.38|23966.38|23966.38|23966.38|23966.38|23966.38|23966.38|0
1621001180000|2021-05-14 14:06:20|23962.11|23962.11|23962.11|23962.11|23962.11|23962.11|23962.11|23962.11|0
1621001190000|2021-05-14 14:06:30|23960.81|23960.81|23951.39|23951.39|23960.81|23960.81|23951.39|23951.39|0
1621001200000|2021-05-14 14:06:40|23959.92|23959.92|23959.92|23959.92|23959.92|23959.92|23959.92|23959.92|0
1621001230000|2021-05-14 14:07:10|23947.12|23947.12|23945.35|23945.35|23947.12|23947.12|23945.35|23945.35|0
1621001240000|2021-05-14 14:07:20|23941.08|23941.08|23941.08|23941.08|23941.08|23941.08|23941.08|23941.08|0
1621001260000|2021-05-14 14:07:40|23939.78|23939.78|23939.78|23939.78|23939.78|23939.78|23939.78|23939.78|0
1621001270000|2021-05-14 14:07:50|23948.32|23948.32|23947.01|23947.01|23948.32|23948.32|23947.01|23947.01|0
1621001300000|2021-05-14 14:08:20|23946.13|23946.13|23946.13|23946.13|23946.13|23946.13|23946.13|23946.13|0
1621001310000|2021-05-14 14:08:30|23950.39|23950.39|23953.05|23953.05|23953.05|23953.05|23950.39|23950.39|0
1621001330000|2021-05-14 14:08:50|23948.79|23948.79|23948.79|23948.79|23948.79|23948.79|23948.79|23948.79|0
1621001350000|2021-05-14 14:09:10|23953.05|23953.05|23953.05|23953.05|23953.05|23953.05|23953.05|23953.05|0
1621001380000|2021-05-14 14:09:40|23955.66|23955.66|23955.66|23955.66|23955.66|23955.66|23955.66|23955.66|0
1621001410000|2021-05-14 14:10:10|23959.92|23959.92|23968.45|23968.45|23968.45|23968.45|23959.92|23959.92|0
1621001420000|2021-05-14 14:10:20|23972.25|23972.25|23972.25|23972.25|23972.25|23972.25|23972.25|23972.25|0
1621001450000|2021-05-14 14:10:50|23976.62|23976.62|23977.5|23977.5|23977.5|23977.5|23976.62|23976.62|0
1621001460000|2021-05-14 14:11:00|23976.05|23976.05|23980.31|23980.31|23980.31|23980.31|23976.05|23976.05|0
1621001470000|2021-05-14 14:11:10|23984.58|23984.58|23984.58|23984.58|23984.58|23984.58|23984.58|23984.58|0
1621001480000|2021-05-14 14:11:20|23983.12|23983.12|23990.14|23990.14|23990.14|23990.14|23981.61|23981.61|0
1621001490000|2021-05-14 14:11:30|23992.8|23992.8|23993.69|23993.69|23993.69|23993.69|23992.8|23992.8|0
1621001520000|2021-05-14 14:12:00|23996.29|23996.29|23999.32|23999.32|23999.32|23999.32|23996.29|23996.29|0
1621001530000|2021-05-14 14:12:10|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|0
1621001540000|2021-05-14 14:12:20|24012.2|24012.2|24007.77|24007.77|24013.98|24013.98|24007.77|24007.77|0
1621001550000|2021-05-14 14:12:30|24011.32|24011.32|24011.32|24011.32|24011.32|24011.32|24011.32|24011.32|0
1621001570000|2021-05-14 14:12:50|24015.75|24015.75|24015.75|24015.75|24015.75|24015.75|24015.75|24015.75|0
1621001580000|2021-05-14 14:13:00|24017.05|24017.05|24017.05|24017.05|24017.05|24017.05|24017.05|24017.05|0
1621001650000|2021-05-14 14:14:10|24018.35|24018.35|24013.76|24013.76|24018.35|24018.35|24013.76|24013.76|0
1621001660000|2021-05-14 14:14:20|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|0
1621001680000|2021-05-14 14:14:40|24005.23|24005.23|24005.23|24005.23|24005.23|24005.23|24005.23|24005.23|0
1621001690000|2021-05-14 14:14:50|24000.96|24000.96|24000.96|24000.96|24000.96|24000.96|24000.96|24000.96|0
1621001700000|2021-05-14 14:15:00|23999.19|23999.19|23999.19|23999.19|23999.19|23999.19|23999.19|23999.19|0
1621001750000|2021-05-14 14:15:50|23994.16|23994.16|23994.16|23994.16|23994.16|23994.16|23994.16|23994.16|0
1621001760000|2021-05-14 14:16:00|23985.63|23985.63|23985.63|23985.63|23985.63|23985.63|23985.63|23985.63|0
1621001780000|2021-05-14 14:16:20|23982.72|23982.72|23982.72|23982.72|23982.72|23982.72|23982.72|23982.72|0
1621001800000|2021-05-14 14:16:40|23978.28|23978.28|23976.68|23976.68|23978.28|23978.28|23974.02|23974.02|0
1621001820000|2021-05-14 14:17:00|23977.57|23977.57|23986.1|23986.1|23986.1|23986.1|23977.57|23977.57|0
1621001830000|2021-05-14 14:17:10|23982.2|23982.2|23980.89|23980.89|23982.2|23982.2|23980.89|23980.89|0
1621001840000|2021-05-14 14:17:20|23977.86|23977.86|23977.86|23977.86|23977.86|23977.86|23977.86|23977.86|0
1621001870000|2021-05-14 14:17:50|23980.14|23980.14|23980.89|23980.89|23980.89|23980.89|23977.86|23977.86|0
1621001880000|2021-05-14 14:18:00|23982.67|23982.67|23981.78|23981.78|23982.67|23982.67|23981.78|23981.78|0
1621001890000|2021-05-14 14:18:10|23980.89|23980.89|23989.43|23989.43|23989.43|23989.43|23980.89|23980.89|0
1621001910000|2021-05-14 14:18:30|23992.09|23992.09|23992.09|23992.09|23992.09|23992.09|23992.09|23992.09|0
1621001930000|2021-05-14 14:18:50|23988.54|23988.54|23984.75|23984.75|23988.54|23988.54|23984.75|23984.75|0
1621001940000|2021-05-14 14:19:00|23976.22|23976.22|23976.22|23976.22|23976.22|23976.22|23976.22|23976.22|0
1621001960000|2021-05-14 14:19:20|23974.91|23974.91|23974.91|23974.91|23974.91|23974.91|23974.91|23974.91|0
1621001990000|2021-05-14 14:19:50|23979.18|23979.18|23979.18|23979.18|23979.18|23979.18|23979.18|23979.18|0
1621002020000|2021-05-14 14:20:20|23970.65|23970.65|23968.87|23968.87|23971.54|23971.54|23968.87|23968.87|0
1621002050000|2021-05-14 14:20:50|23967.99|23967.99|23967.99|23967.99|23967.99|23967.99|23967.99|23967.99|0
1621002060000|2021-05-14 14:21:00|23966.21|23966.21|23965.45|23965.45|23966.21|23966.21|23965.45|23965.45|0
1621002080000|2021-05-14 14:21:20|23968.12|23968.12|23968.12|23968.12|23968.12|23968.12|23968.12|23968.12|0
1621002090000|2021-05-14 14:21:30|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|0
1621002100000|2021-05-14 14:21:40|23968.12|23968.12|23968.12|23968.12|23968.12|23968.12|23968.12|23968.12|0
1621002150000|2021-05-14 14:22:30|23955.32|23955.32|23953.04|23953.04|23955.32|23955.32|23953.04|23953.04|0
1621002170000|2021-05-14 14:22:50|23951.27|23951.27|23940.09|23940.09|23951.27|23951.27|23940.09|23940.09|0
1621002180000|2021-05-14 14:23:00|23935.83|23935.83|23935.83|23935.83|23935.83|23935.83|23935.83|23935.83|0
1621002210000|2021-05-14 14:23:30|23940.09|23940.09|23940.09|23940.09|23940.09|23940.09|23940.09|23940.09|0
1621002220000|2021-05-14 14:23:40|23935.66|23935.66|23935.66|23935.66|23935.66|23935.66|23935.66|23935.66|0
1621002230000|2021-05-14 14:23:50|23931.39|23931.39|23931.39|23931.39|23931.39|23931.39|23931.39|23931.39|0
1621002260000|2021-05-14 14:24:20|23929.93|23929.93|23929.93|23929.93|23929.93|23929.93|23929.93|23929.93|0
1621002280000|2021-05-14 14:24:40|23932.6|23932.6|23931.71|23931.71|23932.6|23932.6|23931.71|23931.71|0
1621002300000|2021-05-14 14:25:00|23933.48|23933.48|23933.48|23933.48|23933.48|23933.48|23933.48|23933.48|0
1621002310000|2021-05-14 14:25:10|23929.22|23929.22|23929.22|23929.22|23929.22|23929.22|23929.22|23929.22|0
1621002330000|2021-05-14 14:25:30|23933.48|23933.48|23934.37|23934.37|23934.37|23934.37|23933.48|23933.48|0
1621002390000|2021-05-14 14:26:30|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|0
1621002420000|2021-05-14 14:27:00|23928.16|23928.16|23915.29|23915.29|23928.16|23928.16|23915.29|23915.29|0
1621002460000|2021-05-14 14:27:40|23913.99|23913.99|23913.99|23913.99|23913.99|23913.99|23913.99|23913.99|0
1621002480000|2021-05-14 14:28:00|23911.33|23911.33|23911.33|23911.33|23911.33|23911.33|23911.33|23911.33|0
1621002520000|2021-05-14 14:28:40|23910.57|23910.57|23910.57|23910.57|23910.57|23910.57|23910.57|23910.57|0
1621002530000|2021-05-14 14:28:50|23907.97|23907.97|23907.97|23907.97|23907.97|23907.97|23907.97|23907.97|0
1621002560000|2021-05-14 14:29:20|23909.49|23909.49|23909.49|23909.49|23909.49|23909.49|23909.49|23909.49|0
1621002570000|2021-05-14 14:29:30|23905.22|23905.22|23905.22|23905.22|23905.22|23905.22|23905.22|23905.22|0
1621002580000|2021-05-14 14:29:40|23900.96|23900.96|23905.22|23905.22|23905.22|23905.22|23900.96|23900.96|0
1621002600000|2021-05-14 14:30:00|23897.41|23897.41|23899.18|23899.18|23899.18|23899.18|23896.52|23896.52|0
1621002610000|2021-05-14 14:30:10|23903.45|23903.45|23903.45|23903.45|23903.45|23903.45|23903.45|23903.45|0
1621002620000|2021-05-14 14:30:20|23905.22|23905.22|23901.67|23901.67|23905.22|23905.22|23901.67|23901.67|0
1621002640000|2021-05-14 14:30:40|23900.78|23900.78|23900.78|23900.78|23900.78|23900.78|23900.78|23900.78|0
1621002670000|2021-05-14 14:31:10|23907.71|23907.71|23907.71|23907.71|23907.71|23907.71|23907.71|23907.71|0
1621002690000|2021-05-14 14:31:30|23906.82|23906.82|23906.82|23906.82|23906.82|23906.82|23906.82|23906.82|0
1621002770000|2021-05-14 14:32:50|23906.07|23906.07|23906.07|23906.07|23906.07|23906.07|23906.07|23906.07|0
1621002800000|2021-05-14 14:33:20|23904.61|23904.61|23895.02|23895.02|23904.61|23904.61|23895.02|23895.02|0
1621002810000|2021-05-14 14:33:30|23894.13|23894.13|23894.13|23894.13|23894.13|23894.13|23894.13|23894.13|0
1621002830000|2021-05-14 14:33:50|23889.87|23889.87|23889.87|23889.87|23889.87|23889.87|23889.87|23889.87|0
1621002850000|2021-05-14 14:34:10|23888.35|23888.35|23884.08|23884.08|23888.35|23888.35|23884.08|23884.08|0
1621002900000|2021-05-14 14:35:00|23882.78|23882.78|23882.78|23882.78|23882.78|23882.78|23882.78|23882.78|0
1621002910000|2021-05-14 14:35:10|23878.52|23878.52|23876.74|23876.74|23878.52|23878.52|23876.74|23876.74|0
1621002920000|2021-05-14 14:35:20|23878.26|23878.26|23883.41|23883.41|23883.41|23883.41|23878.26|23878.26|0
1621002940000|2021-05-14 14:35:40|23881.64|23881.64|23881.64|23881.64|23881.64|23881.64|23881.64|23881.64|0
1621002960000|2021-05-14 14:36:00|23873.11|23873.11|23869.62|23869.62|23873.11|23873.11|23869.62|23869.62|0
1621002970000|2021-05-14 14:36:10|23868.86|23868.86|23865.31|23865.31|23868.86|23868.86|23865.31|23865.31|0
1621003000000|2021-05-14 14:36:40|23866.2|23866.2|23866.2|23866.2|23866.2|23866.2|23866.2|23866.2|0
1621003010000|2021-05-14 14:36:50|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|0
1621003020000|2021-05-14 14:37:00|23862.69|23862.69|23862.69|23862.69|23862.69|23862.69|23862.69|23862.69|0
1621003040000|2021-05-14 14:37:20|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|23861.93|0
1621003050000|2021-05-14 14:37:30|23858.42|23858.42|23862.32|23862.32|23862.32|23862.32|23858.42|23858.42|0
1621003060000|2021-05-14 14:37:40|23861.02|23861.02|23861.02|23861.02|23861.02|23861.02|23861.02|23861.02|0
1621003070000|2021-05-14 14:37:50|23859.24|23859.24|23854.98|23854.98|23859.24|23859.24|23854.98|23854.98|0
1621003080000|2021-05-14 14:38:00|23854.09|23854.09|23851.49|23851.49|23854.09|23854.09|23851.49|23851.49|0
1621003090000|2021-05-14 14:38:10|23847.22|23847.22|23845.58|23845.58|23847.22|23847.22|23844.69|23844.69|0
1621003100000|2021-05-14 14:38:20|23843.8|23843.8|23835.27|23835.27|23843.8|23843.8|23833.5|23833.5|0
1621003110000|2021-05-14 14:38:30|23832.67|23832.67|23832.67|23832.67|23832.67|23832.67|23832.67|23832.67|0
1621003120000|2021-05-14 14:38:40|23830.01|23830.01|23832.61|23832.61|23832.61|23832.61|23830.01|23830.01|0
1621003130000|2021-05-14 14:38:50|23828.34|23828.34|23827.46|23827.46|23828.34|23828.34|23827.46|23827.46|0
1621003140000|2021-05-14 14:39:00|23826.57|23826.57|23826.57|23826.57|23826.57|23826.57|23826.57|23826.57|0
1621003150000|2021-05-14 14:39:10|23835.1|23835.1|23835.1|23835.1|23835.1|23835.1|23835.1|23835.1|0
1621003170000|2021-05-14 14:39:30|23836.62|23836.62|23835.73|23835.73|23836.62|23836.62|23835.73|23835.73|0
1621003190000|2021-05-14 14:39:50|23840.45|23840.45|23840.45|23840.45|23840.45|23840.45|23840.45|23840.45|0
1621003200000|2021-05-14 14:40:00|23835.6|23835.6|23835.6|23835.6|23835.6|23835.6|23835.6|23835.6|0
1621003230000|2021-05-14 14:40:30|23831.16|23831.16|23832.94|23832.94|23832.94|23832.94|23831.16|23831.16|0
1621003240000|2021-05-14 14:40:40|23833.7|23833.7|23833.7|23833.7|23833.7|23833.7|23833.7|23833.7|0
1621003260000|2021-05-14 14:41:00|23832.24|23832.24|23832.24|23832.24|23832.24|23832.24|23832.24|23832.24|0
1621003270000|2021-05-14 14:41:10|23823.71|23823.71|23823.71|23823.71|23823.71|23823.71|23823.71|23823.71|0
1621003280000|2021-05-14 14:41:20|23825.48|23825.48|23825.48|23825.48|23825.48|23825.48|23825.48|23825.48|0
1621003290000|2021-05-14 14:41:30|23829.75|23829.75|23829.75|23829.75|23829.75|23829.75|23829.75|23829.75|0
1621003310000|2021-05-14 14:41:50|23828.86|23828.86|23828.86|23828.86|23828.86|23828.86|23828.86|23828.86|0
1621003330000|2021-05-14 14:42:10|23824.6|23824.6|23823.71|23823.71|23827.26|23827.26|23823.71|23823.71|0
1621003350000|2021-05-14 14:42:30|23827.97|23827.97|23836.51|23836.51|23836.51|23836.51|23827.97|23827.97|0
1621003360000|2021-05-14 14:42:40|23838.28|23838.28|23838.28|23838.28|23838.28|23838.28|23838.28|23838.28|0
1621003380000|2021-05-14 14:43:00|23839.17|23839.17|23840.94|23840.94|23840.94|23840.94|23839.17|23839.17|0
1621003400000|2021-05-14 14:43:20|23836.68|23836.68|23845.21|23845.21|23845.21|23845.21|23836.68|23836.68|0
1621003420000|2021-05-14 14:43:40|23848.76|23848.76|23848.76|23848.76|23848.76|23848.76|23848.76|23848.76|0
1621003440000|2021-05-14 14:44:00|23847.46|23847.46|23847.46|23847.46|23847.46|23847.46|23847.46|23847.46|0
1621003450000|2021-05-14 14:44:10|23846.57|23846.57|23846.57|23846.57|23846.57|23846.57|23846.57|23846.57|0
1621003480000|2021-05-14 14:44:40|23847.46|23847.46|23847.87|23847.87|23851.36|23851.36|23847.46|23847.46|0
1621003490000|2021-05-14 14:44:50|23848.63|23848.63|23852.9|23852.9|23852.9|23852.9|23848.63|23848.63|0
1621003500000|2021-05-14 14:45:00|23855.81|23855.81|23855.81|23855.81|23855.81|23855.81|23855.81|23855.81|0
1621003520000|2021-05-14 14:45:20|23860.07|23860.07|23860.07|23860.07|23860.07|23860.07|23860.07|23860.07|0
1621003530000|2021-05-14 14:45:30|23864.34|23864.34|23865.23|23865.23|23865.23|23865.23|23864.34|23864.34|0
1621003560000|2021-05-14 14:46:00|23860.79|23860.79|23864.17|23864.17|23868.44|23868.44|23859.9|23859.9|0
1621003580000|2021-05-14 14:46:20|23859.9|23859.9|23864.17|23864.17|23864.17|23864.17|23859.9|23859.9|0
1621003590000|2021-05-14 14:46:30|23865.94|23865.94|23867.72|23867.72|23867.72|23867.72|23865.94|23865.94|0
1621003610000|2021-05-14 14:46:50|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|23869.02|0
1621003620000|2021-05-14 14:47:00|23872.57|23872.57|23872.57|23872.57|23872.57|23872.57|23872.57|23872.57|0
1621003630000|2021-05-14 14:47:10|23871.68|23871.68|23871.68|23871.68|23871.68|23871.68|23871.68|23871.68|0
1621003660000|2021-05-14 14:47:40|23875.23|23875.23|23875.23|23875.23|23875.23|23875.23|23875.23|23875.23|0
1621003680000|2021-05-14 14:48:00|23876.12|23876.12|23888.92|23888.92|23888.92|23888.92|23876.12|23876.12|0
1621003700000|2021-05-14 14:48:20|23884.65|23884.65|23881.1|23881.1|23884.65|23884.65|23881.1|23881.1|0
1621003710000|2021-05-14 14:48:30|23881.99|23881.99|23881.99|23881.99|23881.99|23881.99|23881.99|23881.99|0
1621003780000|2021-05-14 14:49:40|23886.25|23886.25|23890.52|23890.52|23890.52|23890.52|23886.25|23886.25|0
1621003790000|2021-05-14 14:49:50|23891.41|23891.41|23891.41|23891.41|23891.41|23891.41|23891.41|23891.41|0
1621003820000|2021-05-14 14:50:20|23893.18|23893.18|23893.18|23893.18|23893.18|23893.18|23893.18|23893.18|0
1621003850000|2021-05-14 14:50:50|23891.41|23891.41|23887.14|23887.14|23891.41|23891.41|23887.14|23887.14|0
1621003870000|2021-05-14 14:51:10|23888.03|23888.03|23888.03|23888.03|23888.03|23888.03|23888.03|23888.03|0
1621003900000|2021-05-14 14:51:40|23890.94|23890.94|23890.94|23890.94|23890.94|23890.94|23890.94|23890.94|0
1621003920000|2021-05-14 14:52:00|23895.21|23895.21|23895.21|23895.21|23895.21|23895.21|23895.21|23895.21|0
1621003930000|2021-05-14 14:52:10|23896.09|23896.09|23895.34|23895.34|23896.09|23896.09|23894.58|23894.58|0
1621003940000|2021-05-14 14:52:20|23894.45|23894.45|23896.22|23896.22|23896.22|23896.22|23894.45|23894.45|0
1621004070000|2021-05-14 14:54:30|23904.76|23904.76|23904.76|23904.76|23905.64|23905.64|23904.76|23904.76|0
1621004080000|2021-05-14 14:54:40|23900.49|23900.49|23898.5|23898.5|23900.49|23900.49|23896.22|23896.22|0
1621004090000|2021-05-14 14:54:50|23902.76|23902.76|23894.23|23894.23|23902.76|23902.76|23894.23|23894.23|0
1621004100000|2021-05-14 14:55:00|23898.5|23898.5|23898.5|23898.5|23898.5|23898.5|23898.5|23898.5|0
1621004110000|2021-05-14 14:55:10|23907.03|23907.03|23907.03|23907.03|23907.03|23907.03|23907.03|23907.03|0
1621004120000|2021-05-14 14:55:20|23906.14|23906.14|23905.26|23905.26|23906.14|23906.14|23905.26|23905.26|0
1621004130000|2021-05-14 14:55:30|23909.16|23909.16|23909.16|23909.16|23909.16|23909.16|23909.16|23909.16|0
1621004140000|2021-05-14 14:55:40|23908.27|23908.27|23903.83|23903.83|23908.27|23908.27|23903.83|23903.83|0
1621004150000|2021-05-14 14:55:50|23899.57|23899.57|23886.01|23886.01|23899.57|23899.57|23886.01|23886.01|0
1621004160000|2021-05-14 14:56:00|23890.28|23890.28|23888.98|23888.98|23890.28|23890.28|23888.98|23888.98|0
1621004180000|2021-05-14 14:56:20|23892.53|23892.53|23892.53|23892.53|23892.53|23892.53|23892.53|23892.53|0
1621004190000|2021-05-14 14:56:30|23891.64|23891.64|23891.64|23891.64|23891.64|23891.64|23891.64|23891.64|0
1621004220000|2021-05-14 14:57:00|23890.34|23890.34|23890.34|23890.34|23890.34|23890.34|23890.34|23890.34|0
1621004240000|2021-05-14 14:57:20|23888.56|23888.56|23884.3|23884.3|23888.56|23888.56|23884.3|23884.3|0
1621004250000|2021-05-14 14:57:30|23891.94|23891.94|23891.94|23891.94|23891.94|23891.94|23891.94|23891.94|0
1621004270000|2021-05-14 14:57:50|23893.72|23893.72|23891.06|23891.06|23893.72|23893.72|23891.06|23891.06|0
1621004280000|2021-05-14 14:58:00|23892.36|23892.36|23892.36|23892.36|23892.36|23892.36|23892.36|23892.36|0
1621004290000|2021-05-14 14:58:10|23898.23|23898.23|23901.78|23901.78|23901.78|23901.78|23898.23|23898.23|0
1621004300000|2021-05-14 14:58:20|23902.66|23902.66|23902.66|23902.66|23902.66|23902.66|23902.66|23902.66|0
1621004330000|2021-05-14 14:58:50|23903.55|23903.55|23903.55|23903.55|23903.55|23903.55|23903.55|23903.55|0
1621004350000|2021-05-14 14:59:10|23899.28|23899.28|23899.28|23899.28|23899.28|23899.28|23899.28|23899.28|0
1621004370000|2021-05-14 14:59:30|23900.8|23900.8|23900.8|23900.8|23900.8|23900.8|23900.8|23900.8|0
1621004400000|2021-05-14 15:00:00|23903.46|23903.46|23903.46|23903.46|23903.46|23903.46|23903.46|23903.46|0
1621004410000|2021-05-14 15:00:10|23899.2|23899.2|23901.1|23901.1|23901.86|23901.86|23899.2|23899.2|0
1621004420000|2021-05-14 15:00:20|23898.91|23898.91|23898.01|23898.01|23898.91|23898.91|23894.65|23894.65|0
1621004430000|2021-05-14 15:00:30|23899.78|23899.78|23899.78|23899.78|23899.78|23899.78|23899.78|23899.78|0
1621004460000|2021-05-14 15:01:00|23904.05|23904.05|23904.05|23904.05|23904.05|23904.05|23904.05|23904.05|0
1621004480000|2021-05-14 15:01:20|23895.52|23895.52|23888.42|23888.42|23895.52|23895.52|23888.42|23888.42|0
1621004500000|2021-05-14 15:01:40|23884.15|23884.15|23884.15|23884.15|23884.15|23884.15|23884.15|23884.15|0
1621004510000|2021-05-14 15:01:50|23888.42|23888.42|23888.42|23888.42|23888.42|23888.42|23888.42|23888.42|0
1621004530000|2021-05-14 15:02:10|23889.3|23889.3|23889.3|23889.3|23889.3|23889.3|23889.3|23889.3|0
1621004540000|2021-05-14 15:02:20|23893.57|23893.57|23893.57|23893.57|23893.57|23893.57|23893.57|23893.57|0
1621004580000|2021-05-14 15:03:00|23892.27|23892.27|23890.62|23890.62|23892.27|23892.27|23890.62|23890.62|0
1621004600000|2021-05-14 15:03:20|23892.4|23892.4|23892.4|23892.4|23892.4|23892.4|23892.4|23892.4|0
1621004610000|2021-05-14 15:03:30|23893.29|23893.29|23892.4|23892.4|23894.17|23894.17|23892.4|23892.4|0
1621004620000|2021-05-14 15:03:40|23893.29|23893.29|23893.29|23893.29|23893.29|23893.29|23893.29|23893.29|0
1621004640000|2021-05-14 15:04:00|23892.4|23892.4|23892.4|23892.4|23892.4|23892.4|23892.4|23892.4|0
1621004650000|2021-05-14 15:04:10|23895.06|23895.06|23895.06|23895.06|23895.06|23895.06|23895.06|23895.06|0
1621004660000|2021-05-14 15:04:20|23897.72|23897.72|23896.83|23896.83|23897.72|23897.72|23896.83|23896.83|0
1621004690000|2021-05-14 15:04:50|23892.57|23892.57|23892.57|23892.57|23892.57|23892.57|23892.57|23892.57|0
1621004700000|2021-05-14 15:05:00|23891.68|23891.68|23891.68|23891.68|23891.68|23891.68|23891.68|23891.68|0
1621004710000|2021-05-14 15:05:10|23892.57|23892.57|23892.57|23892.57|23892.57|23892.57|23892.57|23892.57|0
1621004720000|2021-05-14 15:05:20|23888.2|23888.2|23888.2|23888.2|23888.2|23888.2|23888.2|23888.2|0
1621004730000|2021-05-14 15:05:30|23884.91|23884.91|23884.91|23884.91|23884.91|23884.91|23884.91|23884.91|0
1621004740000|2021-05-14 15:05:40|23884.02|23884.02|23885.79|23885.79|23885.79|23885.79|23884.02|23884.02|0
1621004760000|2021-05-14 15:06:00|23884.28|23884.28|23884.28|23884.28|23884.28|23884.28|23884.28|23884.28|0
1621004780000|2021-05-14 15:06:20|23882.5|23882.5|23882.5|23882.5|23882.5|23882.5|23882.5|23882.5|0
1621004800000|2021-05-14 15:06:40|23881.05|23881.05|23879.59|23879.59|23881.05|23881.05|23879.59|23879.59|0
1621004810000|2021-05-14 15:06:50|23875.32|23875.32|23875.32|23875.32|23875.32|23875.32|23875.32|23875.32|0
1621004820000|2021-05-14 15:07:00|23871.06|23871.06|23871.06|23871.06|23871.06|23871.06|23871.06|23871.06|0
1621004830000|2021-05-14 15:07:10|23873.66|23873.66|23873.66|23873.66|23873.66|23873.66|23873.66|23873.66|0
1621004850000|2021-05-14 15:07:30|23886.46|23886.46|23886.46|23886.46|23886.46|23886.46|23886.46|23886.46|0
1621004890000|2021-05-14 15:08:10|23889.12|23889.12|23886.46|23886.46|23889.12|23889.12|23886.46|23886.46|0
1621004930000|2021-05-14 15:08:50|23888.23|23888.23|23888.23|23888.23|23888.23|23888.23|23888.23|23888.23|0
1621004960000|2021-05-14 15:09:20|23889.12|23889.12|23889.12|23889.12|23889.12|23889.12|23889.12|23889.12|0
1621004990000|2021-05-14 15:09:50|23890.42|23890.42|23890.42|23890.42|23890.42|23890.42|23890.42|23890.42|0
1621005000000|2021-05-14 15:10:00|23886.15|23886.15|23885.39|23885.39|23886.15|23886.15|23885.39|23885.39|0
1621005020000|2021-05-14 15:10:20|23889.66|23889.66|23903.35|23903.35|23903.35|23903.35|23889.66|23889.66|0
1621005030000|2021-05-14 15:10:30|23904.65|23904.65|23904.65|23904.65|23904.65|23904.65|23904.65|23904.65|0
1621005040000|2021-05-14 15:10:40|23905.95|23905.95|23905.95|23905.95|23905.95|23905.95|23905.95|23905.95|0
1621005060000|2021-05-14 15:11:00|23908.55|23908.55|23908.55|23908.55|23908.55|23908.55|23908.55|23908.55|0
1621005100000|2021-05-14 15:11:40|23909.85|23909.85|23908.55|23908.55|23909.85|23909.85|23908.55|23908.55|0
1621005120000|2021-05-14 15:12:00|23907.25|23907.25|23906.36|23906.36|23907.25|23907.25|23906.36|23906.36|0
1621005130000|2021-05-14 15:12:10|23907.66|23907.66|23907.66|23907.66|23907.66|23907.66|23907.66|23907.66|0
1621005140000|2021-05-14 15:12:20|23909.44|23909.44|23909.44|23909.44|23909.44|23909.44|23909.44|23909.44|0
1621005170000|2021-05-14 15:12:50|23910.32|23910.32|23910.32|23910.32|23910.32|23910.32|23910.32|23910.32|0
1621005190000|2021-05-14 15:13:10|23909.02|23909.02|23909.02|23909.02|23909.02|23909.02|23909.02|23909.02|0
1621005200000|2021-05-14 15:13:20|23909.78|23909.78|23914.22|23914.22|23914.22|23914.22|23909.78|23909.78|0
1621005240000|2021-05-14 15:14:00|23913.33|23913.33|23913.33|23913.33|23913.33|23913.33|23913.33|23913.33|0
1621005250000|2021-05-14 15:14:10|23915.61|23915.61|23915.61|23915.61|23915.61|23915.61|23915.61|23915.61|0
1621005260000|2021-05-14 15:14:20|23914.72|23914.72|23914.72|23914.72|23914.72|23914.72|23914.72|23914.72|0
1621005270000|2021-05-14 15:14:30|23913.83|23913.83|23913.83|23913.83|23913.83|23913.83|23913.83|23913.83|0
1621005280000|2021-05-14 15:14:40|23912.53|23912.53|23910.25|23910.25|23912.53|23912.53|23910.25|23910.25|0
1621005290000|2021-05-14 15:14:50|23905.99|23905.99|23905.99|23905.99|23905.99|23905.99|23905.99|23905.99|0
1621005350000|2021-05-14 15:15:50|23906.88|23906.88|23906.88|23906.88|23906.88|23906.88|23906.88|23906.88|0
1621005360000|2021-05-14 15:16:00|23906.12|23906.12|23906.12|23906.12|23906.12|23906.12|23906.12|23906.12|0
1621005390000|2021-05-14 15:16:30|23905.23|23905.23|23905.23|23905.23|23905.23|23905.23|23905.23|23905.23|0
1621005400000|2021-05-14 15:16:40|23906.12|23906.12|23906.12|23906.12|23906.12|23906.12|23906.12|23906.12|0
1621005410000|2021-05-14 15:16:50|23907.57|23907.57|23907.57|23907.57|23907.57|23907.57|23907.57|23907.57|0
1621005430000|2021-05-14 15:17:10|23911.84|23911.84|23911.84|23911.84|23911.84|23911.84|23911.84|23911.84|0
1621005440000|2021-05-14 15:17:20|23910.38|23910.38|23910.38|23910.38|23910.38|23910.38|23910.38|23910.38|0
1621005450000|2021-05-14 15:17:30|23911.27|23911.27|23910.38|23910.38|23911.27|23911.27|23910.38|23910.38|0
1621005460000|2021-05-14 15:17:40|23911.68|23911.68|23911.68|23911.68|23911.68|23911.68|23911.68|23911.68|0
1621005480000|2021-05-14 15:18:00|23910.8|23910.8|23909.5|23909.5|23910.8|23910.8|23909.5|23909.5|0
1621005500000|2021-05-14 15:18:20|23910.38|23910.38|23910.38|23910.38|23910.38|23910.38|23910.38|23910.38|0
1621005510000|2021-05-14 15:18:30|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|0
1621005530000|2021-05-14 15:18:50|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|0
1621005550000|2021-05-14 15:19:10|23902.83|23902.83|23902.83|23902.83|23902.83|23902.83|23902.83|23902.83|0
1621005570000|2021-05-14 15:19:30|23904.6|23904.6|23902.95|23902.95|23904.6|23904.6|23902.95|23902.95|0
1621005590000|2021-05-14 15:19:50|23904.26|23904.26|23904.26|23904.26|23904.26|23904.26|23904.26|23904.26|0
1621005600000|2021-05-14 15:20:00|23902.95|23902.95|23902.95|23902.95|23902.95|23902.95|23902.95|23902.95|0
1621005610000|2021-05-14 15:20:10|23904.73|23904.73|23904.73|23904.73|23904.73|23904.73|23904.73|23904.73|0
1621005640000|2021-05-14 15:20:40|23909|23909|23904.73|23904.73|23909|23909|23900.46|23900.46|0
1621005650000|2021-05-14 15:20:50|23900.46|23900.46|23900.46|23900.46|23900.46|23900.46|23900.46|23900.46|0
1621005670000|2021-05-14 15:21:10|23901.98|23901.98|23906.25|23906.25|23906.25|23906.25|23901.98|23901.98|0
1621005680000|2021-05-14 15:21:20|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|23905.49|0
1621005690000|2021-05-14 15:21:30|23903.71|23903.71|23902.95|23902.95|23903.71|23903.71|23902.95|23902.95|0
1621005720000|2021-05-14 15:22:00|23898.69|23898.69|23898.69|23898.69|23898.69|23898.69|23898.69|23898.69|0
1621005730000|2021-05-14 15:22:10|23905.45|23905.45|23901.18|23901.18|23905.45|23905.45|23901.18|23901.18|0
1621005750000|2021-05-14 15:22:30|23899.72|23899.72|23899.72|23899.72|23899.72|23899.72|23899.72|23899.72|0
1621005760000|2021-05-14 15:22:40|23900.61|23900.61|23902.13|23902.13|23902.13|23902.13|23900.61|23900.61|0
1621005800000|2021-05-14 15:23:20|23900.67|23900.67|23900.67|23900.67|23900.67|23900.67|23900.67|23900.67|0
1621005820000|2021-05-14 15:23:40|23904.94|23904.94|23904.94|23904.94|23904.94|23904.94|23904.94|23904.94|0
1621005840000|2021-05-14 15:24:00|23904.05|23904.05|23908.32|23908.32|23908.32|23908.32|23904.05|23904.05|0
1621005850000|2021-05-14 15:24:10|23910.09|23910.09|23910.09|23910.09|23910.09|23910.09|23910.09|23910.09|0
1621005870000|2021-05-14 15:24:30|23909.33|23909.33|23910.09|23910.09|23910.09|23910.09|23909.33|23909.33|0
1621005880000|2021-05-14 15:24:40|23911.55|23911.55|23910.66|23910.66|23911.55|23911.55|23910.66|23910.66|0
1621005890000|2021-05-14 15:24:50|23908|23908|23896.8|23896.8|23908|23908|23896.8|23896.8|0
1621005900000|2021-05-14 15:25:00|23895.5|23895.5|23891.24|23891.24|23895.5|23895.5|23891.24|23891.24|0
1621005910000|2021-05-14 15:25:10|23892.13|23892.13|23892.13|23892.13|23892.13|23892.13|23892.13|23892.13|0
1621005920000|2021-05-14 15:25:20|23890.35|23890.35|23890.35|23890.35|23894.62|23894.62|23890.35|23890.35|0
1621005930000|2021-05-14 15:25:30|23889.46|23889.46|23889.46|23889.46|23889.46|23889.46|23889.46|23889.46|0
1621005950000|2021-05-14 15:25:50|23892.84|23892.84|23889.46|23889.46|23894.62|23894.62|23889.46|23889.46|0
1621005970000|2021-05-14 15:26:10|23897.99|23897.99|23897.24|23897.24|23897.99|23897.99|23897.24|23897.24|0
1621005980000|2021-05-14 15:26:20|23898.12|23898.12|23898.12|23898.12|23898.12|23898.12|23898.12|23898.12|0
1621005990000|2021-05-14 15:26:30|23893.86|23893.86|23893.86|23893.86|23893.86|23893.86|23893.86|23893.86|0
1621006000000|2021-05-14 15:26:40|23892.97|23892.97|23895.16|23895.16|23895.16|23895.16|23892.97|23892.97|0
1621006010000|2021-05-14 15:26:50|23896.05|23896.05|23894.27|23894.27|23896.05|23896.05|23893.38|23893.38|0
1621006020000|2021-05-14 15:27:00|23895.03|23895.03|23895.03|23895.03|23895.03|23895.03|23895.03|23895.03|0
1621006060000|2021-05-14 15:27:40|23893.51|23893.51|23892.75|23892.75|23893.51|23893.51|23892.75|23892.75|0
1621006080000|2021-05-14 15:28:00|23891.45|23891.45|23889.39|23889.39|23891.45|23891.45|23889.39|23889.39|0
1621006090000|2021-05-14 15:28:10|23890.91|23890.91|23890.15|23890.15|23890.91|23890.91|23890.15|23890.15|0
1621006100000|2021-05-14 15:28:20|23894.42|23894.42|23894.42|23894.42|23894.42|23894.42|23894.42|23894.42|0
1621006110000|2021-05-14 15:28:30|23895.72|23895.72|23895.72|23895.72|23895.72|23895.72|23895.72|23895.72|0
1621006120000|2021-05-14 15:28:40|23894.83|23894.83|23895.72|23895.72|23895.72|23895.72|23894.83|23894.83|0
1621006130000|2021-05-14 15:28:50|23894.83|23894.83|23901.76|23901.76|23901.76|23901.76|23894.83|23894.83|0
1621006140000|2021-05-14 15:29:00|23899.99|23899.99|23897.17|23897.17|23899.99|23899.99|23897.17|23897.17|0
1621006150000|2021-05-14 15:29:10|23895.39|23895.39|23893.62|23893.62|23897.99|23897.99|23893.62|23893.62|0
1621006160000|2021-05-14 15:29:20|23896.28|23896.28|23895.39|23895.39|23896.28|23896.28|23895.39|23895.39|0
1621006180000|2021-05-14 15:29:40|23896.85|23896.85|23895.39|23895.39|23897.17|23897.17|23895.39|23895.39|0
1621006190000|2021-05-14 15:29:50|23897.99|23897.99|23905.33|23905.33|23907.99|23907.99|23896.69|23896.69|0
1621235700000|2021-05-17 07:15:00|24378.83|24378.83|24377.37|24377.37|24380.29|24380.29|24377.37|24377.37|0
1621235710000|2021-05-17 07:15:10|24373.11|24373.11|24373.11|24373.11|24373.11|24373.11|24373.11|24373.11|0
1621235720000|2021-05-17 07:15:20|24372.22|24372.22|24372.22|24372.22|24372.22|24372.22|24372.22|24372.22|0
1621235730000|2021-05-17 07:15:30|24376.49|24376.49|24376.49|24376.49|24376.49|24376.49|24376.49|24376.49|0
1621235740000|2021-05-17 07:15:40|24372.22|24372.22|24372.22|24372.22|24372.22|24372.22|24372.22|24372.22|0
1621235750000|2021-05-17 07:15:50|24376.49|24376.49|24376.49|24376.49|24376.49|24376.49|24376.49|24376.49|0
1621235760000|2021-05-17 07:16:00|24385.02|24385.02|24424.47|24424.47|24424.47|24424.47|24385.02|24385.02|0
1621235800000|2021-05-17 07:16:40|24437.27|24437.27|24437.27|24437.27|24437.27|24437.27|24437.27|24437.27|0
1621235810000|2021-05-17 07:16:50|24424.47|24424.47|24428.74|24428.74|24428.74|24428.74|24424.47|24424.47|0
1621235820000|2021-05-17 07:17:00|24424.47|24424.47|24424.47|24424.47|24424.47|24424.47|24424.47|24424.47|0
1621235840000|2021-05-17 07:17:20|24428.74|24428.74|24428.74|24428.74|24428.74|24428.74|24428.74|24428.74|0
1621235850000|2021-05-17 07:17:30|24424.47|24424.47|24424.47|24424.47|24424.47|24424.47|24424.47|24424.47|0
1621235860000|2021-05-17 07:17:40|24415.94|24415.94|24414.58|24414.58|24417.24|24417.24|24414.58|24414.58|0
1621235870000|2021-05-17 07:17:50|24419.9|24419.9|24419.9|24419.9|24419.9|24419.9|24419.9|24419.9|0
1621235880000|2021-05-17 07:18:00|24418.13|24418.13|24410.31|24410.31|24418.13|24418.13|24410.31|24410.31|0
1621235890000|2021-05-17 07:18:10|24406.05|24406.05|24400.89|24400.89|24406.05|24406.05|24400.89|24400.89|0
1621235900000|2021-05-17 07:18:20|24399.59|24399.59|24399.59|24399.59|24399.59|24399.59|24399.59|24399.59|0
1621235910000|2021-05-17 07:18:30|24398.7|24398.7|24397.82|24397.82|24398.7|24398.7|24397.82|24397.82|0
1621235930000|2021-05-17 07:18:50|24395.15|24395.15|24395.15|24395.15|24395.15|24395.15|24395.15|24395.15|0
1621235940000|2021-05-17 07:19:00|24396.04|24396.04|24396.04|24396.04|24396.04|24396.04|24396.04|24396.04|0
1621235950000|2021-05-17 07:19:10|24391.61|24391.61|24391.61|24391.61|24391.61|24391.61|24391.61|24391.61|0
1621235960000|2021-05-17 07:19:20|24390.3|24390.3|24390.3|24390.3|24390.3|24390.3|24390.3|24390.3|0
1621235990000|2021-05-17 07:19:50|24387.64|24387.64|24391.19|24391.19|24392.08|24392.08|24387.64|24387.64|0
1621236010000|2021-05-17 07:20:10|24386.64|24386.64|24380.43|24380.43|24386.64|24386.64|24380.43|24380.43|0
1621236040000|2021-05-17 07:20:40|24383.98|24383.98|24383.98|24383.98|24383.98|24383.98|24383.98|24383.98|0
1621236050000|2021-05-17 07:20:50|24377.77|24377.77|24376.88|24376.88|24379.54|24379.54|24376.88|24376.88|0
1621236060000|2021-05-17 07:21:00|24381.32|24381.32|24377.05|24377.05|24381.32|24381.32|24377.05|24377.05|0
1621236070000|2021-05-17 07:21:10|24380.6|24380.6|24397.45|24397.45|24397.45|24397.45|24378.83|24378.83|0
1621236080000|2021-05-17 07:21:20|24393.18|24393.18|24396.1|24396.1|24396.1|24396.1|24393.18|24393.18|0
1621236090000|2021-05-17 07:21:30|24395.21|24395.21|24395.21|24395.21|24395.21|24395.21|24395.21|24395.21|0
1621236100000|2021-05-17 07:21:40|24386.68|24386.68|24386.68|24386.68|24386.68|24386.68|24386.68|24386.68|0
1621236110000|2021-05-17 07:21:50|24385.22|24385.22|24371.91|24371.91|24385.22|24385.22|24371.91|24371.91|0
1621236120000|2021-05-17 07:22:00|24359.12|24359.12|24371.91|24371.91|24371.91|24371.91|24359.12|24359.12|0
1621236130000|2021-05-17 07:22:10|24369.25|24369.25|24369.25|24369.25|24369.25|24369.25|24369.25|24369.25|0
1621236140000|2021-05-17 07:22:20|24360.72|24360.72|24357.81|24357.81|24360.72|24360.72|24357.81|24357.81|0
1621236150000|2021-05-17 07:22:30|24359.26|24359.26|24358.38|24358.38|24359.26|24359.26|24355|24355|0
1621236160000|2021-05-17 07:22:40|24360.15|24360.15|24366.19|24366.19|24366.19|24366.19|24358.38|24358.38|0
1621236170000|2021-05-17 07:22:50|24367.97|24367.97|24372.23|24372.23|24372.23|24372.23|24367.97|24367.97|0
1621236180000|2021-05-17 07:23:00|24369.57|24369.57|24378.1|24378.1|24378.1|24378.1|24366.91|24366.91|0
1621236190000|2021-05-17 07:23:10|24377.21|24377.21|24377.21|24377.21|24377.21|24377.21|24377.21|24377.21|0
1621236200000|2021-05-17 07:23:20|24381.48|24381.48|24388.58|24388.58|24388.58|24388.58|24381.48|24381.48|0
1621236210000|2021-05-17 07:23:30|24385.03|24385.03|24372.23|24372.23|24389.29|24389.29|24372.23|24372.23|0
1621236220000|2021-05-17 07:23:40|24367.79|24367.79|24367.79|24367.79|24367.79|24367.79|24367.79|24367.79|0
1621236240000|2021-05-17 07:24:00|24366.02|24366.02|24365.13|24365.13|24366.02|24366.02|24365.13|24365.13|0
1621236250000|2021-05-17 07:24:10|24366.91|24366.91|24379.53|24379.53|24379.53|24379.53|24362.47|24362.47|0
1621236270000|2021-05-17 07:24:30|24382.2|24382.2|24382.2|24382.2|24382.2|24382.2|24382.2|24382.2|0
1621236280000|2021-05-17 07:24:40|24365.13|24365.13|24358.63|24358.63|24365.13|24365.13|24358.63|24358.63|0
1621236290000|2021-05-17 07:24:50|24367.16|24367.16|24367.16|24367.16|24367.16|24367.16|24367.16|24367.16|0
1621236300000|2021-05-17 07:25:00|24365.7|24365.7|24362.5|24362.5|24371.03|24371.03|24362.5|24362.5|0
1621236320000|2021-05-17 07:25:20|24358.95|24358.95|24355.4|24355.4|24358.95|24358.95|24355.4|24355.4|0
1621236330000|2021-05-17 07:25:30|24366.05|24366.05|24365.16|24365.16|24366.05|24366.05|24365.16|24365.16|0
1621236350000|2021-05-17 07:25:50|24370.48|24370.48|24374.03|24374.03|24374.03|24374.03|24370.48|24370.48|0
1621236380000|2021-05-17 07:26:20|24378.47|24378.47|24372.6|24372.6|24381.13|24381.13|24372.26|24372.26|0
1621236390000|2021-05-17 07:26:30|24367.27|24367.27|24367.27|24367.27|24367.27|24367.27|24367.27|24367.27|0
1621236400000|2021-05-17 07:26:40|24365.82|24365.82|24338.56|24338.56|24365.82|24365.82|24338.56|24338.56|0
1621236420000|2021-05-17 07:27:00|24337.26|24337.26|24334.59|24334.59|24337.26|24337.26|24334.59|24334.59|0
1621236430000|2021-05-17 07:27:10|24330.33|24330.33|24330.33|24330.33|24330.33|24330.33|24330.33|24330.33|0
1621236440000|2021-05-17 07:27:20|24325.89|24325.89|24325.89|24325.89|24325.89|24325.89|24325.89|24325.89|0
1621236450000|2021-05-17 07:27:30|24322.34|24322.34|24322.34|24322.34|24322.34|24322.34|24322.34|24322.34|0
1621236470000|2021-05-17 07:27:50|24325|24325|24325|24325|24325|24325|24325|24325|0
1621236490000|2021-05-17 07:28:10|24329.27|24329.27|24333.54|24333.54|24333.54|24333.54|24329.27|24329.27|0
1621236500000|2021-05-17 07:28:20|24350.77|24350.77|24350.77|24350.77|24350.77|24350.77|24350.77|24350.77|0
1621236520000|2021-05-17 07:28:40|24363.57|24363.57|24367.83|24367.83|24367.83|24367.83|24363.57|24363.57|0
1621236540000|2021-05-17 07:29:00|24363.93|24363.93|24362.63|24362.63|24363.93|24363.93|24362.63|24362.63|0
1621236560000|2021-05-17 07:29:20|24360.35|24360.35|24358.08|24358.08|24360.35|24360.35|24358.08|24358.08|0
1621236570000|2021-05-17 07:29:30|24349.55|24349.55|24341.02|24341.02|24349.55|24349.55|24341.02|24341.02|0
1621236580000|2021-05-17 07:29:40|24346.22|24346.22|24346.22|24346.22|24346.22|24346.22|24346.22|24346.22|0
1621236590000|2021-05-17 07:29:50|24343.62|24343.62|24343.62|24343.62|24343.62|24343.62|24343.62|24343.62|0
1621236600000|2021-05-17 07:30:00|24339.35|24339.35|24329.76|24329.76|24339.35|24339.35|24327.99|24327.99|0
1621236640000|2021-05-17 07:30:40|24325.5|24325.5|24325.5|24325.5|24325.5|24325.5|24325.5|24325.5|0
1621236650000|2021-05-17 07:30:50|24326.95|24326.95|24329.61|24329.61|24330.5|24330.5|24326.95|24326.95|0
1621236670000|2021-05-17 07:31:10|24332.22|24332.22|24329.46|24329.46|24332.22|24332.22|24329.46|24329.46|0
1621236680000|2021-05-17 07:31:20|24337.99|24337.99|24336.22|24336.22|24337.99|24337.99|24336.22|24336.22|0
1621236740000|2021-05-17 07:32:20|24331.95|24331.95|24331.19|24331.19|24331.95|24331.95|24331.19|24331.19|0
1621236780000|2021-05-17 07:33:00|24329.89|24329.89|24332.55|24332.55|24332.55|24332.55|24329.89|24329.89|0
1621236790000|2021-05-17 07:33:10|24328.29|24328.29|24325.37|24325.37|24328.29|24328.29|24325.37|24325.37|0
1621236800000|2021-05-17 07:33:20|24324.07|24324.07|24324.07|24324.07|24324.07|24324.07|24324.07|24324.07|0
1621236810000|2021-05-17 07:33:30|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|0
1621236850000|2021-05-17 07:34:10|24303.46|24303.46|24303.46|24303.46|24303.46|24303.46|24303.46|24303.46|0
1621236890000|2021-05-17 07:34:50|24290.66|24290.66|24294.93|24294.93|24294.93|24294.93|24290.66|24290.66|0
1621236900000|2021-05-17 07:35:00|24291.14|24291.14|24282.32|24282.32|24291.14|24291.14|24282.32|24282.32|0
1621236910000|2021-05-17 07:35:10|24284.59|24284.59|24286.87|24286.87|24286.87|24286.87|24284.59|24284.59|0
1621236940000|2021-05-17 07:35:40|24303.93|24303.93|24303.93|24303.93|24303.93|24303.93|24299.67|24299.67|0
1621236960000|2021-05-17 07:36:00|24295.4|24295.4|24295.4|24295.4|24295.4|24295.4|24295.4|24295.4|0
1621236970000|2021-05-17 07:36:10|24296.86|24296.86|24292.49|24292.49|24296.86|24296.86|24292.49|24292.49|0
1621236980000|2021-05-17 07:36:20|24296.04|24296.04|24300.41|24300.41|24300.41|24300.41|24296.04|24296.04|0
1621237040000|2021-05-17 07:37:20|24297.75|24297.75|24293.48|24293.48|24297.75|24297.75|24293.48|24293.48|0
1621237060000|2021-05-17 07:37:40|24298.03|24298.03|24295.75|24295.75|24298.03|24298.03|24295.75|24295.75|0
1621237090000|2021-05-17 07:38:10|24293.98|24293.98|24289.71|24289.71|24293.98|24293.98|24289.71|24289.71|0
1621237130000|2021-05-17 07:38:50|24284.39|24284.39|24284.39|24284.39|24284.39|24284.39|24284.39|24284.39|0
1621237140000|2021-05-17 07:39:00|24275.86|24275.86|24280.12|24280.12|24280.12|24280.12|24275.86|24275.86|0
1621237170000|2021-05-17 07:39:30|24288.66|24288.66|24288.66|24288.66|24288.66|24288.66|24288.66|24288.66|0
1621237210000|2021-05-17 07:40:10|24275.86|24275.86|24268.82|24268.82|24275.86|24275.86|24268.82|24268.82|0
1621237220000|2021-05-17 07:40:20|24274.02|24274.02|24274.02|24274.02|24274.02|24274.02|24274.02|24274.02|0
1621237250000|2021-05-17 07:40:50|24278.29|24278.29|24278.29|24278.29|24278.29|24278.29|24278.29|24278.29|0
1621237260000|2021-05-17 07:41:00|24274.39|24274.39|24274.39|24274.39|24274.39|24274.39|24274.39|24274.39|0
1621237280000|2021-05-17 07:41:20|24271.47|24271.47|24271.47|24271.47|24271.47|24271.47|24271.47|24271.47|0
1621237310000|2021-05-17 07:41:50|24264.19|24264.19|24264.19|24264.19|24264.19|24264.19|24264.19|24264.19|0
1621237350000|2021-05-17 07:42:30|24265.97|24265.97|24262.42|24262.42|24265.97|24265.97|24262.42|24262.42|0
1621237380000|2021-05-17 07:43:00|24270.95|24270.95|24270.95|24270.95|24270.95|24270.95|24270.95|24270.95|0
1621237390000|2021-05-17 07:43:10|24274.85|24274.85|24274.85|24274.85|24274.85|24274.85|24274.85|24274.85|0
1621237400000|2021-05-17 07:43:20|24272.25|24272.25|24272.25|24272.25|24272.25|24272.25|24272.25|24272.25|0
1621237420000|2021-05-17 07:43:40|24270.47|24270.47|24267.81|24267.81|24271.36|24271.36|24267.81|24267.81|0
1621237430000|2021-05-17 07:43:50|24263.55|24263.55|24263.55|24263.55|24263.55|24263.55|24263.55|24263.55|0
1621237460000|2021-05-17 07:44:20|24266.15|24266.15|24266.15|24266.15|24266.15|24266.15|24266.15|24266.15|0
1621237500000|2021-05-17 07:45:00|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|0
1621237520000|2021-05-17 07:45:20|24263.11|24263.11|24250.42|24250.42|24263.11|24263.11|24250.42|24250.42|0
1621237530000|2021-05-17 07:45:30|24241.89|24241.89|24227.92|24227.92|24241.89|24241.89|24227.92|24227.92|0
1621237540000|2021-05-17 07:45:40|24224.38|24224.38|24223.49|24223.49|24224.38|24224.38|24223.49|24223.49|0
1621237560000|2021-05-17 07:46:00|24221.71|24221.71|24222.6|24222.6|24222.6|24222.6|24221.71|24221.71|0
1621237570000|2021-05-17 07:46:10|24220.83|24220.83|24207.86|24207.86|24220.83|24220.83|24207.86|24207.86|0
1621237580000|2021-05-17 07:46:20|24206.97|24206.97|24206.97|24206.97|24206.97|24206.97|24206.97|24206.97|0
1621237610000|2021-05-17 07:46:50|24203.42|24203.42|24212.67|24212.67|24216.22|24216.22|24194.72|24194.72|0
1621237620000|2021-05-17 07:47:00|24210.9|24210.9|24204.68|24204.68|24210.9|24210.9|24204.68|24204.68|0
1621237640000|2021-05-17 07:47:20|24202.91|24202.91|24202.91|24202.91|24202.91|24202.91|24202.91|24202.91|0
1621237650000|2021-05-17 07:47:30|24202.02|24202.02|24203.8|24203.8|24203.8|24203.8|24202.02|24202.02|0
1621237660000|2021-05-17 07:47:40|24201.14|24201.14|24200.25|24200.25|24201.14|24201.14|24198.47|24198.47|0
1621237670000|2021-05-17 07:47:50|24201.55|24201.55|24175.57|24175.57|24201.55|24201.55|24175.57|24175.57|0
1621237680000|2021-05-17 07:48:00|24174.27|24174.27|24178.7|24178.7|24184.03|24184.03|24174.27|24174.27|0
1621237690000|2021-05-17 07:48:10|24179.59|24179.59|24174.27|24174.27|24179.59|24179.59|24174.27|24174.27|0
1621237700000|2021-05-17 07:48:20|24171.61|24171.61|24171.61|24171.61|24171.61|24171.61|24171.61|24171.61|0
1621237720000|2021-05-17 07:48:40|24173.38|24173.38|24171.61|24171.61|24177.28|24177.28|24171.61|24171.61|0
1621237730000|2021-05-17 07:48:50|24169.83|24169.83|24164.51|24164.51|24169.83|24169.83|24164.51|24164.51|0
1621237740000|2021-05-17 07:49:00|24168.41|24168.41|24168.41|24168.41|24168.41|24168.41|24168.41|24168.41|0
1621237750000|2021-05-17 07:49:10|24167.52|24167.52|24169.3|24169.3|24169.3|24169.3|24166.63|24166.63|0
1621237760000|2021-05-17 07:49:20|24166.63|24166.63|24164.86|24164.86|24166.63|24166.63|24164.86|24164.86|0
1621237770000|2021-05-17 07:49:30|24163.97|24163.97|24163.97|24163.97|24163.97|24163.97|24163.97|24163.97|0
1621237780000|2021-05-17 07:49:40|24169.3|24169.3|24169.3|24169.3|24169.3|24169.3|24169.3|24169.3|0
1621237790000|2021-05-17 07:49:50|24174.5|24174.5|24205.89|24205.89|24205.89|24205.89|24171.9|24171.9|0
1621237800000|2021-05-17 07:50:00|24204.59|24204.59|24203.29|24203.29|24204.59|24204.59|24203.29|24203.29|0
1621237810000|2021-05-17 07:50:10|24207.73|24207.73|24212.71|24212.71|24212.71|24212.71|24204.18|24204.18|0
1621237820000|2021-05-17 07:50:20|24214.48|24214.48|24198.85|24198.85|24214.48|24214.48|24198.85|24198.85|0
1621237840000|2021-05-17 07:50:40|24201.52|24201.52|24201.52|24201.52|24201.52|24201.52|24201.52|24201.52|0
1621237870000|2021-05-17 07:51:10|24205.78|24205.78|24205.78|24205.78|24205.78|24205.78|24205.78|24205.78|0
1621237920000|2021-05-17 07:52:00|24202.23|24202.23|24202.23|24202.23|24202.23|24202.23|24202.23|24202.23|0
1621237930000|2021-05-17 07:52:10|24203.12|24203.12|24203.12|24203.12|24203.12|24203.12|24203.12|24203.12|0
1621237980000|2021-05-17 07:53:00|24207.39|24207.39|24201.18|24201.18|24207.39|24207.39|24201.18|24201.18|0
1621237990000|2021-05-17 07:53:10|24205.44|24205.44|24205.44|24205.44|24205.44|24205.44|24205.44|24205.44|0
1621238000000|2021-05-17 07:53:20|24203.67|24203.67|24204.55|24204.55|24204.55|24204.55|24203.67|24203.67|0
1621238030000|2021-05-17 07:53:50|24194.36|24194.36|24194.36|24194.36|24194.36|24194.36|24194.36|24194.36|0
1621238040000|2021-05-17 07:54:00|24193.47|24193.47|24169.32|24169.32|24193.47|24193.47|24169.32|24169.32|0
1621238050000|2021-05-17 07:54:10|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|24167.55|0
1621238080000|2021-05-17 07:54:40|24165.77|24165.77|24165.77|24165.77|24165.77|24165.77|24165.77|24165.77|0
1621238100000|2021-05-17 07:55:00|24161.51|24161.51|24161.51|24161.51|24161.51|24161.51|24161.51|24161.51|0
1621238110000|2021-05-17 07:55:10|24156.18|24156.18|24158.85|24158.85|24158.85|24158.85|24156.18|24156.18|0
1621238120000|2021-05-17 07:55:20|24154.58|24154.58|24163.11|24163.11|24163.11|24163.11|24154.58|24154.58|0
1621238140000|2021-05-17 07:55:40|24158.68|24158.68|24158.68|24158.68|24158.68|24158.68|24158.68|24158.68|0
1621238180000|2021-05-17 07:56:20|24150.14|24150.14|24150.14|24150.14|24150.14|24150.14|24150.14|24150.14|0
1621238190000|2021-05-17 07:56:30|24148.84|24148.84|24148.84|24148.84|24148.84|24148.84|24148.84|24148.84|0
1621238200000|2021-05-17 07:56:40|24147.54|24147.54|24143.99|24143.99|24150.14|24150.14|24143.99|24143.99|0
1621238210000|2021-05-17 07:56:50|24143.11|24143.11|24138.67|24138.67|24143.11|24143.11|24138.67|24138.67|0
1621238220000|2021-05-17 07:57:00|24137.78|24137.78|24134.4|24134.4|24140.44|24140.44|24133.52|24133.52|0
1621238230000|2021-05-17 07:57:10|24132.63|24132.63|24131.74|24131.74|24132.63|24132.63|24131.74|24131.74|0
1621238240000|2021-05-17 07:57:20|24129.97|24129.97|24128.19|24128.19|24129.97|24129.97|24128.19|24128.19|0
1621238250000|2021-05-17 07:57:30|24123.93|24123.93|24119.66|24119.66|24124.98|24124.98|24119.66|24119.66|0
1621238270000|2021-05-17 07:57:50|24118.77|24118.77|24116.11|24116.11|24118.77|24118.77|24116.11|24116.11|0
1621238290000|2021-05-17 07:58:10|24113.45|24113.45|24111.68|24111.68|24113.45|24113.45|24111.68|24111.68|0
1621238300000|2021-05-17 07:58:20|24109.9|24109.9|24106.35|24106.35|24109.9|24109.9|24106.35|24106.35|0
1621238310000|2021-05-17 07:58:30|24108.13|24108.13|24112.03|24112.03|24112.03|24112.03|24094.38|24094.38|0
1621238320000|2021-05-17 07:58:40|24113.8|24113.8|24093.25|24093.25|24113.8|24113.8|24092.5|24092.5|0
1621238330000|2021-05-17 07:58:50|24096.8|24096.8|24091.48|24091.48|24096.8|24096.8|24091.48|24091.48|0
1621238340000|2021-05-17 07:59:00|24095.92|24095.92|24093.25|24093.25|24096.8|24096.8|24088.82|24088.82|0
1621238350000|2021-05-17 07:59:10|24096.8|24096.8|24099.47|24099.47|24099.47|24099.47|24093.25|24093.25|0
1621238360000|2021-05-17 07:59:20|24094.14|24094.14|24096.8|24096.8|24097.69|24097.69|24094.14|24094.14|0
1621238370000|2021-05-17 07:59:30|24103.9|24103.9|24108.69|24108.69|24112.24|24112.24|24103.9|24103.9|0
1621238380000|2021-05-17 07:59:40|24107.8|24107.8|24106.92|24106.92|24107.8|24107.8|24106.92|24106.92|0
1621238390000|2021-05-17 07:59:50|24105.46|24105.46|24103.48|24103.48|24107.92|24107.92|24102.86|24102.86|0
1621238400000|2021-05-17 08:00:00|24107.03|24107.03|24102.77|24102.77|24115.9|24115.9|24102.77|24102.77|0
1621238410000|2021-05-17 08:00:10|24101.46|24101.46|24100.58|24100.58|24101.46|24101.46|24100.58|24100.58|0
1621238420000|2021-05-17 08:00:20|24097.92|24097.92|24088.08|24088.08|24097.92|24097.92|24088.08|24088.08|0
1621238430000|2021-05-17 08:00:30|24082.88|24082.88|24075.84|24075.84|24082.88|24082.88|24075.84|24075.84|0
1621238440000|2021-05-17 08:00:40|24074.96|24074.96|24074.96|24074.96|24074.96|24074.96|24074.96|24074.96|0
1621238450000|2021-05-17 08:00:50|24083.83|24083.83|24081.17|24081.17|24084.72|24084.72|24081.17|24081.17|0
1621238460000|2021-05-17 08:01:00|24078.5|24078.5|24076.67|24076.67|24081.11|24081.11|24076.67|24076.67|0
1621238470000|2021-05-17 08:01:10|24074.89|24074.89|24073.12|24073.12|24074.89|24074.89|24073.12|24073.12|0
1621238480000|2021-05-17 08:01:20|24072.23|24072.23|24070.46|24070.46|24075.78|24075.78|24070.46|24070.46|0
1621238490000|2021-05-17 08:01:30|24071.35|24071.35|24071.35|24071.35|24071.35|24071.35|24071.35|24071.35|0
1621238500000|2021-05-17 08:01:40|24076.67|24076.67|24075.78|24075.78|24078.44|24078.44|24074.89|24074.89|0
1621238510000|2021-05-17 08:01:50|24074.89|24074.89|24069.57|24069.57|24074.89|24074.89|24067.8|24067.8|0
1621238520000|2021-05-17 08:02:00|24066.19|24066.19|24076.84|24076.84|24076.84|24076.84|24064.42|24064.42|0
1621238530000|2021-05-17 08:02:10|24081.22|24081.22|24071.46|24071.46|24081.22|24081.22|24071.46|24071.46|0
1621238540000|2021-05-17 08:02:20|24074.06|24074.06|24071.4|24071.4|24074.06|24074.06|24071.4|24071.4|0
1621238550000|2021-05-17 08:02:30|24074.94|24074.94|24075.83|24075.83|24075.83|24075.83|24074.94|24074.94|0
1621238560000|2021-05-17 08:02:40|24077.61|24077.61|24082.93|24082.93|24082.93|24082.93|24077.61|24077.61|0
1621238580000|2021-05-17 08:03:00|24099.99|24099.99|24099.99|24099.99|24099.99|24099.99|24099.99|24099.99|0
1621238590000|2021-05-17 08:03:10|24104.36|24104.36|24118.1|24118.1|24118.1|24118.1|24102.7|24102.7|0
1621238600000|2021-05-17 08:03:20|24127.86|24127.86|24127.86|24127.86|24127.86|24127.86|24127.86|24127.86|0
1621238610000|2021-05-17 08:03:30|24119.33|24119.33|24119.33|24119.33|24119.33|24119.33|24119.33|24119.33|0
1621238630000|2021-05-17 08:03:50|24115.06|24115.06|24121.27|24121.27|24121.27|24121.27|24115.06|24115.06|0
1621238640000|2021-05-17 08:04:00|24124.82|24124.82|24117.72|24117.72|24124.82|24124.82|24117.72|24117.72|0
1621238660000|2021-05-17 08:04:20|24119.5|24119.5|24115.95|24115.95|24119.5|24119.5|24115.95|24115.95|0
1621238710000|2021-05-17 08:05:10|24118.61|24118.61|24127.14|24127.14|24127.14|24127.14|24118.61|24118.61|0
1621238750000|2021-05-17 08:05:50|24132.47|24132.47|24132.47|24132.47|24132.47|24132.47|24132.47|24132.47|0
1621238790000|2021-05-17 08:06:30|24133.35|24133.35|24133.35|24133.35|24133.35|24133.35|24133.35|24133.35|0
1621238800000|2021-05-17 08:06:40|24132.47|24132.47|24132.47|24132.47|24132.47|24132.47|24132.47|24132.47|0
1621238810000|2021-05-17 08:06:50|24135.13|24135.13|24129.8|24129.8|24135.13|24135.13|24129.8|24129.8|0
1621238830000|2021-05-17 08:07:10|24134.07|24134.07|24146.87|24146.87|24146.87|24146.87|24134.07|24134.07|0
1621238840000|2021-05-17 08:07:20|24142.6|24142.6|24143.49|24143.49|24143.49|24143.49|24142.6|24142.6|0
1621238850000|2021-05-17 08:07:30|24152.02|24152.02|24149.36|24149.36|24152.02|24152.02|24148.47|24148.47|0
1621238860000|2021-05-17 08:07:40|24146.76|24146.76|24146.76|24146.76|24146.76|24146.76|24146.76|24146.76|0
1621238870000|2021-05-17 08:07:50|24149.42|24149.42|24146.76|24146.76|24149.42|24149.42|24146.76|24146.76|0
1621238880000|2021-05-17 08:08:00|24142.49|24142.49|24142.49|24142.49|24142.49|24142.49|24142.49|24142.49|0
1621238920000|2021-05-17 08:08:40|24140.72|24140.72|24140.72|24140.72|24140.72|24140.72|24140.72|24140.72|0
1621238930000|2021-05-17 08:08:50|24138.94|24138.94|24138.05|24138.05|24138.94|24138.94|24138.05|24138.05|0
1621238960000|2021-05-17 08:09:20|24140.66|24140.66|24144.21|24144.21|24144.21|24144.21|24140.66|24140.66|0
1621238980000|2021-05-17 08:09:40|24145.09|24145.09|24145.09|24145.09|24145.09|24145.09|24145.09|24145.09|0
1621238990000|2021-05-17 08:09:50|24151.6|24151.6|24162.4|24162.4|24162.4|24162.4|24151.6|24151.6|0
1621239010000|2021-05-17 08:10:10|24165.95|24165.95|24165.95|24165.95|24165.95|24165.95|24165.95|24165.95|0
1621239020000|2021-05-17 08:10:20|24166.71|24166.71|24163.16|24163.16|24166.71|24166.71|24163.16|24163.16|0
1621239050000|2021-05-17 08:10:50|24166.71|24166.71|24174.7|24174.7|24174.7|24174.7|24166.71|24166.71|0
1621239060000|2021-05-17 08:11:00|24168.87|24168.87|24170.64|24170.64|24170.64|24170.64|24168.87|24168.87|0
1621239080000|2021-05-17 08:11:20|24175.08|24175.08|24175.08|24175.08|24175.08|24175.08|24175.08|24175.08|0
1621239090000|2021-05-17 08:11:30|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|0
1621239110000|2021-05-17 08:11:50|24178.29|24178.29|24178.29|24178.29|24178.29|24178.29|24178.29|24178.29|0
1621239160000|2021-05-17 08:12:40|24191.09|24191.09|24191.09|24191.09|24191.09|24191.09|24191.09|24191.09|0
1621239190000|2021-05-17 08:13:10|24182.56|24182.56|24182.56|24182.56|24182.56|24182.56|24182.56|24182.56|0
1621239200000|2021-05-17 08:13:20|24180.78|24180.78|24180.78|24180.78|24180.78|24180.78|24180.78|24180.78|0
1621239220000|2021-05-17 08:13:40|24172.25|24172.25|24172.25|24172.25|24172.25|24172.25|24172.25|24172.25|0
1621239240000|2021-05-17 08:14:00|24171.36|24171.36|24171.36|24171.36|24171.36|24171.36|24170.06|24170.06|0
1621239250000|2021-05-17 08:14:10|24169.59|24169.59|24169.59|24169.59|24169.59|24169.59|24169.59|24169.59|0
1621239310000|2021-05-17 08:15:10|24165.15|24165.15|24165.15|24165.15|24165.15|24165.15|24165.15|24165.15|0
1621239330000|2021-05-17 08:15:30|24164.26|24164.26|24164.26|24164.26|24164.26|24164.26|24164.26|24164.26|0
1621239340000|2021-05-17 08:15:40|24165.72|24165.72|24165.72|24165.72|24165.72|24165.72|24165.72|24165.72|0
1621239400000|2021-05-17 08:16:40|24164.83|24164.83|24164.83|24164.83|24164.83|24164.83|24164.83|24164.83|0
1621239460000|2021-05-17 08:17:40|24166.35|24166.35|24166.35|24166.35|24166.35|24166.35|24166.35|24166.35|0
1621239480000|2021-05-17 08:18:00|24170.62|24170.62|24185.36|24185.36|24185.36|24185.36|24170.62|24170.62|0
1621239510000|2021-05-17 08:18:30|24184.47|24184.47|24184.47|24184.47|24184.47|24184.47|24184.47|24184.47|0
1621239520000|2021-05-17 08:18:40|24183.58|24183.58|24183.58|24183.58|24183.58|24183.58|24183.58|24183.58|0
1621239560000|2021-05-17 08:19:20|24187.85|24187.85|24192.29|24192.29|24192.29|24192.29|24187.85|24187.85|0
1621239570000|2021-05-17 08:19:30|24188.02|24188.02|24188.02|24188.02|24188.02|24188.02|24188.02|24188.02|0
1621239580000|2021-05-17 08:19:40|24192.29|24192.29|24191.4|24191.4|24193.17|24193.17|24191.4|24191.4|0
1621239590000|2021-05-17 08:19:50|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|0
1621239600000|2021-05-17 08:20:00|24197.44|24197.44|24166.81|24166.81|24197.44|24197.44|24166.81|24166.81|0
1621239610000|2021-05-17 08:20:10|24165.51|24165.51|24165.51|24165.51|24165.51|24165.51|24165.51|24165.51|0
1621239630000|2021-05-17 08:20:30|24169.06|24169.06|24167.28|24167.28|24169.06|24169.06|24167.28|24167.28|0
1621239640000|2021-05-17 08:20:40|24168.17|24168.17|24166.4|24166.4|24168.17|24168.17|24166.4|24166.4|0
1621239650000|2021-05-17 08:20:50|24163.48|24163.48|24163.48|24163.48|24163.48|24163.48|24163.48|24163.48|0
1621239660000|2021-05-17 08:21:00|24162.59|24162.59|24162.59|24162.59|24162.59|24162.59|24162.59|24162.59|0
1621239670000|2021-05-17 08:21:10|24158.33|24158.33|24158.33|24158.33|24158.33|24158.33|24158.33|24158.33|0
1621239690000|2021-05-17 08:21:30|24160.1|24160.1|24161.88|24161.88|24161.88|24161.88|24160.1|24160.1|0
1621239700000|2021-05-17 08:21:40|24160.1|24160.1|24160.1|24160.1|24160.1|24160.1|24160.1|24160.1|0
1621239760000|2021-05-17 08:22:40|24164.01|24164.01|24156.2|24156.2|24164.01|24164.01|24156.2|24156.2|0
1621239780000|2021-05-17 08:23:00|24160.64|24160.64|24157.09|24157.09|24160.64|24160.64|24157.09|24157.09|0
1621239800000|2021-05-17 08:23:20|24158.86|24158.86|24158.86|24158.86|24158.86|24158.86|24158.86|24158.86|0
1621239810000|2021-05-17 08:23:30|24173.44|24173.44|24169.17|24169.17|24173.44|24173.44|24169.17|24169.17|0
1621239840000|2021-05-17 08:24:00|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|24174.15|24174.15|0
1621239860000|2021-05-17 08:24:20|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|24175.04|0
1621239910000|2021-05-17 08:25:10|24177.7|24177.7|24178.59|24178.59|24178.59|24178.59|24177.7|24177.7|0
1621239920000|2021-05-17 08:25:20|24177.7|24177.7|24176.81|24176.81|24177.7|24177.7|24176.81|24176.81|0
1621239930000|2021-05-17 08:25:30|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|0
1621239940000|2021-05-17 08:25:40|24176.81|24176.81|24176.81|24176.81|24176.81|24176.81|24176.81|24176.81|0
1621239980000|2021-05-17 08:26:20|24178.59|24178.59|24177.7|24177.7|24178.59|24178.59|24177.7|24177.7|0
1621239990000|2021-05-17 08:26:30|24179.16|24179.16|24179.16|24179.16|24179.16|24179.16|24179.16|24179.16|0
1621240050000|2021-05-17 08:27:30|24178.27|24178.27|24174|24174|24178.27|24178.27|24174|24174|0
1621240060000|2021-05-17 08:27:40|24173.12|24173.12|24173.12|24173.12|24173.12|24173.12|24173.12|24173.12|0
1621240090000|2021-05-17 08:28:10|24170.46|24170.46|24170.46|24170.46|24170.46|24170.46|24170.46|24170.46|0
1621240140000|2021-05-17 08:29:00|24166.19|24166.19|24168.85|24168.85|24168.85|24168.85|24166.19|24166.19|0
1621240150000|2021-05-17 08:29:10|24167.08|24167.08|24165.3|24165.3|24167.08|24167.08|24165.3|24165.3|0
1621240170000|2021-05-17 08:29:30|24166.19|24166.19|24166.19|24166.19|24166.19|24166.19|24166.19|24166.19|0
1621240190000|2021-05-17 08:29:50|24167.96|24167.96|24167.96|24167.96|24167.96|24167.96|24167.96|24167.96|0
1621240200000|2021-05-17 08:30:00|24150.9|24150.9|24156.05|24156.05|24156.05|24156.05|24150.9|24150.9|0
1621240250000|2021-05-17 08:30:50|24157.83|24157.83|24157.83|24157.83|24157.83|24157.83|24157.83|24157.83|0
1621240280000|2021-05-17 08:31:20|24158.72|24158.72|24159.6|24159.6|24159.6|24159.6|24158.72|24158.72|0
1621240300000|2021-05-17 08:31:40|24163.87|24163.87|24168.13|24168.13|24168.13|24168.13|24159.6|24159.6|0
1621240310000|2021-05-17 08:31:50|24173.44|24173.44|24181.98|24181.98|24181.98|24181.98|24173.44|24173.44|0
1621240330000|2021-05-17 08:32:10|24176.65|24176.65|24164.74|24164.74|24177.54|24177.54|24159.42|24159.42|0
1621240360000|2021-05-17 08:32:40|24162.08|24162.08|24162.08|24162.08|24162.08|24162.08|24162.08|24162.08|0
1621240390000|2021-05-17 08:33:10|24163.85|24163.85|24162.08|24162.08|24163.85|24163.85|24162.08|24162.08|0
1621240400000|2021-05-17 08:33:20|24167.4|24167.4|24162.97|24162.97|24168.29|24168.29|24162.97|24162.97|0
1621240480000|2021-05-17 08:34:40|24158.7|24158.7|24158.7|24158.7|24158.7|24158.7|24158.7|24158.7|0
1621240500000|2021-05-17 08:35:00|24155.79|24155.79|24160.05|24160.05|24160.05|24160.05|24155.79|24155.79|0
1621240520000|2021-05-17 08:35:20|24155.79|24155.79|24155.79|24155.79|24155.79|24155.79|24155.79|24155.79|0
1621240530000|2021-05-17 08:35:30|24152.24|24152.24|24151.35|24151.35|24152.24|24152.24|24151.35|24151.35|0
1621240550000|2021-05-17 08:35:50|24154.27|24154.27|24154.27|24154.27|24154.27|24154.27|24154.27|24154.27|0
1621240590000|2021-05-17 08:36:30|24153.38|24153.38|24156.93|24156.93|24156.93|24156.93|24153.38|24153.38|0
1621240600000|2021-05-17 08:36:40|24155.15|24155.15|24155.15|24155.15|24155.15|24155.15|24155.15|24155.15|0
1621240620000|2021-05-17 08:37:00|24159.42|24159.42|24162.97|24162.97|24162.97|24162.97|24159.42|24159.42|0
1621240630000|2021-05-17 08:37:10|24160.31|24160.31|24159.42|24159.42|24160.31|24160.31|24155.15|24155.15|0
1621240640000|2021-05-17 08:37:20|24161.19|24161.19|24161.19|24161.19|24161.19|24161.19|24161.19|24161.19|0
1621240680000|2021-05-17 08:38:00|24159.42|24159.42|24159.42|24159.42|24160.31|24160.31|24159.42|24159.42|0
1621240690000|2021-05-17 08:38:10|24161.19|24161.19|24161.19|24161.19|24161.19|24161.19|24161.19|24161.19|0
1621240700000|2021-05-17 08:38:20|24162.97|24162.97|24167.39|24167.39|24167.39|24167.39|24161.19|24161.19|0
1621240730000|2021-05-17 08:38:50|24180.19|24180.19|24176.64|24176.64|24181.07|24181.07|24176.64|24176.64|0
1621240740000|2021-05-17 08:39:00|24173.98|24173.98|24172.2|24172.2|24173.98|24173.98|24172.2|24172.2|0
1621240750000|2021-05-17 08:39:10|24180.73|24180.73|24180.73|24180.73|24180.73|24180.73|24180.73|24180.73|0
1621240800000|2021-05-17 08:40:00|24173.81|24173.81|24176.47|24176.47|24176.47|24176.47|24173.81|24173.81|0
1621240810000|2021-05-17 08:40:10|24174.69|24174.69|24173.64|24173.64|24174.69|24174.69|24170.26|24170.26|0
1621240820000|2021-05-17 08:40:20|24170.97|24170.97|24170.97|24170.97|24170.97|24170.97|24170.97|24170.97|0
1621240840000|2021-05-17 08:40:40|24168.06|24168.06|24173.38|24173.38|24173.38|24173.38|24168.06|24168.06|0
1621240850000|2021-05-17 08:40:50|24175.16|24175.16|24175.16|24175.16|24175.16|24175.16|24175.16|24175.16|0
1621240880000|2021-05-17 08:41:20|24171.61|24171.61|24173.21|24173.21|24174.1|24174.1|24170.72|24170.72|0
1621240890000|2021-05-17 08:41:30|24175.88|24175.88|24169.66|24169.66|24175.88|24175.88|24169.66|24169.66|0
1621240900000|2021-05-17 08:41:40|24178.2|24178.2|24182.57|24182.57|24182.57|24182.57|24178.2|24178.2|0
1621240910000|2021-05-17 08:41:50|24180.79|24180.79|24179.9|24179.9|24180.79|24180.79|24179.9|24179.9|0
1621240920000|2021-05-17 08:42:00|24180.79|24180.79|24178.13|24178.13|24181.68|24181.68|24178.13|24178.13|0
1621240930000|2021-05-17 08:42:10|24184.34|24184.34|24182.88|24182.88|24184.34|24184.34|24182.88|24182.88|0
1621240940000|2021-05-17 08:42:20|24187.15|24187.15|24183.6|24183.6|24187.15|24187.15|24182.71|24182.71|0
1621240950000|2021-05-17 08:42:30|24180.05|24180.05|24179.16|24179.16|24180.05|24180.05|24179.16|24179.16|0
1621240960000|2021-05-17 08:42:40|24183.43|24183.43|24187.87|24187.87|24187.87|24187.87|24183.43|24183.43|0
1621240970000|2021-05-17 08:42:50|24189.64|24189.64|24189.64|24189.64|24189.64|24189.64|24189.64|24189.64|0
1621240990000|2021-05-17 08:43:10|24183.43|24183.43|24184.32|24184.32|24186.09|24186.09|24183.43|24183.43|0
1621241000000|2021-05-17 08:43:20|24186.98|24186.98|24190.53|24190.53|24190.53|24190.53|24186.09|24186.09|0
1621241010000|2021-05-17 08:43:30|24185.21|24185.21|24178.28|24178.28|24185.21|24185.21|24178.28|24178.28|0
1621241020000|2021-05-17 08:43:40|24177.39|24177.39|24176.5|24176.5|24177.39|24177.39|24176.5|24176.5|0
1621241030000|2021-05-17 08:43:50|24178.28|24178.28|24174.73|24174.73|24179.16|24179.16|24174.73|24174.73|0
1621241040000|2021-05-17 08:44:00|24177.39|24177.39|24179.16|24179.16|24179.16|24179.16|24173.84|24173.84|0
1621241050000|2021-05-17 08:44:10|24178.28|24178.28|24175.62|24175.62|24178.28|24178.28|24175.62|24175.62|0
1621241060000|2021-05-17 08:44:20|24183.42|24183.42|24183.42|24183.42|24183.42|24183.42|24183.42|24183.42|0
1621241090000|2021-05-17 08:44:50|24182.53|24182.53|24182.53|24182.53|24182.53|24182.53|24182.53|24182.53|0
1621241100000|2021-05-17 08:45:00|24186.97|24186.97|24179.87|24179.87|24186.97|24186.97|24179.87|24179.87|0
1621241110000|2021-05-17 08:45:10|24180.76|24180.76|24184.31|24184.31|24184.31|24184.31|24180.76|24180.76|0
1621241120000|2021-05-17 08:45:20|24185.19|24185.19|24185.7|24185.7|24188.36|24188.36|24183.42|24183.42|0
1621241130000|2021-05-17 08:45:30|24183.03|24183.03|24183.03|24183.03|24183.03|24183.03|24183.03|24183.03|0
1621241140000|2021-05-17 08:45:40|24182.15|24182.15|24175.22|24175.22|24182.15|24182.15|24175.22|24175.22|0
1621241150000|2021-05-17 08:45:50|24174.33|24174.33|24164.91|24164.91|24174.33|24174.33|24164.91|24164.91|0
1621241160000|2021-05-17 08:46:00|24169.18|24169.18|24174.5|24174.5|24174.5|24174.5|24169.18|24169.18|0
1621241170000|2021-05-17 08:46:10|24178.77|24178.77|24176.11|24176.11|24178.77|24178.77|24176.11|24176.11|0
1621241200000|2021-05-17 08:46:40|24178.77|24178.77|24174.5|24174.5|24178.77|24178.77|24174.5|24174.5|0
1621241210000|2021-05-17 08:46:50|24175.39|24175.39|24178.05|24178.05|24178.05|24178.05|24175.39|24175.39|0
1621241220000|2021-05-17 08:47:00|24178.94|24178.94|24177.48|24177.48|24178.94|24178.94|24177.48|24177.48|0
1621241240000|2021-05-17 08:47:20|24181.03|24181.03|24181.03|24181.03|24181.03|24181.03|24181.03|24181.03|0
1621241250000|2021-05-17 08:47:30|24176.76|24176.76|24176.76|24176.76|24176.76|24176.76|24176.76|24176.76|0
1621241260000|2021-05-17 08:47:40|24179.43|24179.43|24181.2|24181.2|24182.98|24182.98|24179.43|24179.43|0
1621241280000|2021-05-17 08:48:00|24189.73|24189.73|24189.73|24189.73|24189.73|24189.73|24189.73|24189.73|0
1621241300000|2021-05-17 08:48:20|24198.84|24198.84|24204.16|24204.16|24204.16|24204.16|24198.84|24198.84|0
1621241320000|2021-05-17 08:48:40|24205.94|24205.94|24197.06|24197.06|24205.94|24205.94|24197.06|24197.06|0
1621241330000|2021-05-17 08:48:50|24196.18|24196.18|24181.74|24181.74|24196.18|24196.18|24181.74|24181.74|0
1621241340000|2021-05-17 08:49:00|24180.85|24180.85|24179.08|24179.08|24180.85|24180.85|24179.08|24179.08|0
1621241370000|2021-05-17 08:49:30|24187.95|24187.95|24187.95|24187.95|24187.95|24187.95|24187.95|24187.95|0
1621241390000|2021-05-17 08:49:50|24196.48|24196.48|24196.48|24196.48|24196.48|24196.48|24196.48|24196.48|0
1621241400000|2021-05-17 08:50:00|24200.03|24200.03|24201.33|24201.33|24201.33|24201.33|24200.03|24200.03|0
1621241410000|2021-05-17 08:50:10|24204.88|24204.88|24204.88|24204.88|24204.88|24204.88|24204.88|24204.88|0
1621241440000|2021-05-17 08:50:40|24211.09|24211.09|24206.65|24206.65|24211.09|24211.09|24206.65|24206.65|0
1621241450000|2021-05-17 08:50:50|24211.98|24211.98|24211.98|24211.98|24211.98|24211.98|24211.98|24211.98|0
1621241460000|2021-05-17 08:51:00|24213.75|24213.75|24217.3|24217.3|24217.3|24217.3|24213.75|24213.75|0
1621241470000|2021-05-17 08:51:10|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|0
1621241500000|2021-05-17 08:51:40|24223.08|24223.08|24223.08|24223.08|24223.08|24223.08|24223.08|24223.08|0
1621241510000|2021-05-17 08:51:50|24231.62|24231.62|24231.62|24231.62|24231.62|24231.62|24231.62|24231.62|0
1621241520000|2021-05-17 08:52:00|24233.13|24233.13|24233.13|24233.13|24233.13|24233.13|24233.13|24233.13|0
1621241530000|2021-05-17 08:52:10|24234.02|24234.02|24229.58|24229.58|24234.02|24234.02|24229.58|24229.58|0
1621241570000|2021-05-17 08:52:50|24234.79|24234.79|24232.18|24232.18|24234.79|24234.79|24232.18|24232.18|0
1621241600000|2021-05-17 08:53:20|24235.73|24235.73|24234.85|24234.85|24235.73|24235.73|24234.85|24234.85|0
1621241620000|2021-05-17 08:53:40|24233.55|24233.55|24233.55|24233.55|24233.55|24233.55|24233.55|24233.55|0
1621241660000|2021-05-17 08:54:20|24229.28|24229.28|24229.28|24229.28|24229.28|24229.28|24229.28|24229.28|0
1621241670000|2021-05-17 08:54:30|24226.68|24226.68|24226.68|24226.68|24226.68|24226.68|24226.68|24226.68|0
1621241690000|2021-05-17 08:54:50|24225.79|24225.79|24221.35|24221.35|24225.79|24225.79|24221.35|24221.35|0
1621241700000|2021-05-17 08:55:00|24222.24|24222.24|24224.02|24224.02|24224.02|24224.02|24220.47|24220.47|0
1621241710000|2021-05-17 08:55:10|24220.47|24220.47|24220.47|24220.47|24220.47|24220.47|24220.47|24220.47|0
1621241720000|2021-05-17 08:55:20|24221.35|24221.35|24221.35|24221.35|24221.35|24221.35|24221.35|24221.35|0
1621241730000|2021-05-17 08:55:30|24220.47|24220.47|24220.47|24220.47|24222.24|24222.24|24220.47|24220.47|0
1621241740000|2021-05-17 08:55:40|24219.58|24219.58|24219.58|24219.58|24219.58|24219.58|24219.58|24219.58|0
1621241750000|2021-05-17 08:55:50|24222.24|24222.24|24220.47|24220.47|24222.24|24222.24|24220.47|24220.47|0
1621241760000|2021-05-17 08:56:00|24221.35|24221.35|24219.58|24219.58|24221.35|24221.35|24219.58|24219.58|0
1621241770000|2021-05-17 08:56:10|24221.35|24221.35|24221.35|24221.35|24221.35|24221.35|24221.35|24221.35|0
1621241780000|2021-05-17 08:56:20|24226.51|24226.51|24226.51|24226.51|24226.51|24226.51|24225.62|24225.62|0
1621241810000|2021-05-17 08:56:50|24227.4|24227.4|24223.85|24223.85|24227.4|24227.4|24223.85|24223.85|0
1621241830000|2021-05-17 08:57:10|24222.39|24222.39|24224.16|24224.16|24224.16|24224.16|24222.39|24222.39|0
1621241850000|2021-05-17 08:57:30|24227.08|24227.08|24227.08|24227.08|24227.08|24227.08|24227.08|24227.08|0
1621241860000|2021-05-17 08:57:40|24223.53|24223.53|24224.99|24224.99|24224.99|24224.99|24223.53|24223.53|0
1621241880000|2021-05-17 08:58:00|24220.55|24220.55|24220.55|24220.55|24220.55|24220.55|24220.55|24220.55|0
1621241970000|2021-05-17 08:59:30|24221.85|24221.85|24221.85|24221.85|24221.85|24221.85|24221.85|24221.85|0
1621242010000|2021-05-17 09:00:10|24219.19|24219.19|24218.3|24218.3|24219.19|24219.19|24218.3|24218.3|0
1621242030000|2021-05-17 09:00:30|24217.41|24217.41|24218.3|24218.3|24218.3|24218.3|24217.41|24217.41|0
1621242070000|2021-05-17 09:01:10|24220.07|24220.07|24221.85|24221.85|24221.85|24221.85|24220.07|24220.07|0
1621242110000|2021-05-17 09:01:50|24213.32|24213.32|24213.32|24213.32|24213.32|24213.32|24213.32|24213.32|0
1621242120000|2021-05-17 09:02:00|24210.66|24210.66|24193.17|24193.17|24210.66|24210.66|24193.17|24193.17|0
1621242130000|2021-05-17 09:02:10|24194.06|24194.06|24194.06|24194.06|24194.06|24194.06|24194.06|24194.06|0
1621242200000|2021-05-17 09:03:20|24198.32|24198.32|24202.59|24202.59|24202.59|24202.59|24198.32|24198.32|0
1621242210000|2021-05-17 09:03:30|24206.86|24206.86|24206.86|24206.86|24206.86|24206.86|24206.86|24206.86|0
1621242230000|2021-05-17 09:03:50|24202.59|24202.59|24196.55|24196.55|24202.59|24202.59|24196.55|24196.55|0
1621242250000|2021-05-17 09:04:10|24192.28|24192.28|24189.88|24189.88|24192.91|24192.91|24189.88|24189.88|0
1621242260000|2021-05-17 09:04:20|24190.77|24190.77|24190.77|24190.77|24190.77|24190.77|24190.77|24190.77|0
1621242290000|2021-05-17 09:04:50|24192.07|24192.07|24194.67|24194.67|24195.97|24195.97|24189.47|24189.47|0
1621242300000|2021-05-17 09:05:00|24195.97|24195.97|24195.97|24195.97|24195.97|24195.97|24195.97|24195.97|0
1621242320000|2021-05-17 09:05:20|24194.67|24194.67|24194.67|24194.67|24194.67|24194.67|24194.67|24194.67|0
1621242360000|2021-05-17 09:06:00|24190.4|24190.4|24190.4|24190.4|24190.4|24190.4|24190.4|24190.4|0
1621242410000|2021-05-17 09:06:50|24188.95|24188.95|24188.95|24188.95|24188.95|24188.95|24188.95|24188.95|0
1621242480000|2021-05-17 09:08:00|24189.83|24189.83|24188.95|24188.95|24189.83|24189.83|24188.95|24188.95|0
1621242490000|2021-05-17 09:08:10|24190.25|24190.25|24190.25|24190.25|24190.25|24190.25|24190.25|24190.25|0
1621242500000|2021-05-17 09:08:20|24188.95|24188.95|24186.34|24186.34|24188.95|24188.95|24186.34|24186.34|0
1621242510000|2021-05-17 09:08:30|24182.44|24182.44|24182.44|24182.44|24182.44|24182.44|24182.44|24182.44|0
1621242530000|2021-05-17 09:08:50|24184.22|24184.22|24184.22|24184.22|24184.22|24184.22|24184.22|24184.22|0
1621242600000|2021-05-17 09:10:00|24175.68|24175.68|24173.66|24173.66|24176.26|24176.26|24162.89|24162.89|0
1621242610000|2021-05-17 09:10:10|24174.96|24174.96|24172.36|24172.36|24174.96|24174.96|24172.36|24172.36|0
1621242620000|2021-05-17 09:10:20|24174.96|24174.96|24174.07|24174.07|24174.96|24174.96|24173.18|24173.18|0
1621242630000|2021-05-17 09:10:30|24175.37|24175.37|24175.37|24175.37|24175.37|24175.37|24175.37|24175.37|0
1621242640000|2021-05-17 09:10:40|24173.6|24173.6|24173.6|24173.6|24174.9|24174.9|24173.6|24173.6|0
1621242650000|2021-05-17 09:10:50|24177.15|24177.15|24179.81|24179.81|24179.81|24179.81|24175.37|24175.37|0
1621242680000|2021-05-17 09:11:20|24175.37|24175.37|24175.37|24175.37|24175.37|24175.37|24175.37|24175.37|0
1621242690000|2021-05-17 09:11:30|24171.11|24171.11|24171.11|24171.11|24171.11|24171.11|24171.11|24171.11|0
1621242700000|2021-05-17 09:11:40|24167.2|24167.2|24164.24|24164.24|24167.2|24167.2|24162.94|24162.94|0
1621242710000|2021-05-17 09:11:50|24161.64|24161.64|24162.94|24162.94|24165.54|24165.54|24161.64|24161.64|0
1621242730000|2021-05-17 09:12:10|24164.24|24164.24|24164.24|24164.24|24164.24|24164.24|24164.24|24164.24|0
1621242740000|2021-05-17 09:12:20|24161.64|24161.64|24159.03|24159.03|24161.64|24161.64|24159.03|24159.03|0
1621242750000|2021-05-17 09:12:30|24155.13|24155.13|24155.13|24155.13|24155.13|24155.13|24155.13|24155.13|0
1621242760000|2021-05-17 09:12:40|24152.47|24152.47|24153.36|24153.36|24153.36|24153.36|24152.47|24152.47|0
1621242810000|2021-05-17 09:13:30|24142.95|24142.95|24142.95|24142.95|24142.95|24142.95|24142.95|24142.95|0
1621242850000|2021-05-17 09:14:10|24141.18|24141.18|24139.4|24139.4|24141.18|24141.18|24139.4|24139.4|0
1621242860000|2021-05-17 09:14:20|24136.74|24136.74|24136.74|24136.74|24136.74|24136.74|24136.74|24136.74|0
1621242920000|2021-05-17 09:15:20|24140.29|24140.29|24140.29|24140.29|24142.06|24142.06|24140.29|24140.29|0
1621242930000|2021-05-17 09:15:30|24141.18|24141.18|24136.91|24136.91|24141.18|24141.18|24136.91|24136.91|0
1621242960000|2021-05-17 09:16:00|24140.81|24140.81|24140.81|24140.81|24140.81|24140.81|24140.81|24140.81|0
1621243000000|2021-05-17 09:16:40|24141.7|24141.7|24141.7|24141.7|24141.7|24141.7|24141.7|24141.7|0
1621243030000|2021-05-17 09:17:10|24142.59|24142.59|24142.59|24142.59|24142.59|24142.59|24142.59|24142.59|0
1621243040000|2021-05-17 09:17:20|24151.12|24151.12|24152.12|24152.12|24152.12|24152.12|24146.85|24146.85|0
1621243050000|2021-05-17 09:17:30|24147.85|24147.85|24147.85|24147.85|24147.85|24147.85|24147.85|24147.85|0
1621243060000|2021-05-17 09:17:40|24146.96|24146.96|24142.7|24142.7|24146.96|24146.96|24142.7|24142.7|0
1621243070000|2021-05-17 09:17:50|24129.9|24129.9|24129.9|24129.9|24129.9|24129.9|24129.9|24129.9|0
1621243090000|2021-05-17 09:18:10|24126.35|24126.35|24125.46|24125.46|24126.35|24126.35|24125.46|24125.46|0
1621243110000|2021-05-17 09:18:30|24127.24|24127.24|24127.24|24127.24|24127.24|24127.24|24127.24|24127.24|0
1621243120000|2021-05-17 09:18:40|24129.9|24129.9|24129.9|24129.9|24129.9|24129.9|24129.9|24129.9|0
1621243270000|2021-05-17 09:21:10|24131.68|24131.68|24131.68|24131.68|24131.68|24131.68|24131.68|24131.68|0
1621243280000|2021-05-17 09:21:20|24127.41|24127.41|24130.07|24130.07|24130.07|24130.07|24127.41|24127.41|0
1621243300000|2021-05-17 09:21:40|24130.96|24130.96|24129.18|24129.18|24130.96|24130.96|24129.18|24129.18|0
1621243310000|2021-05-17 09:21:50|24131.79|24131.79|24135.69|24135.69|24135.69|24135.69|24131.79|24131.79|0
1621243410000|2021-05-17 09:23:30|24148.49|24148.49|24148.49|24148.49|24148.49|24148.49|24148.49|24148.49|0
1621243420000|2021-05-17 09:23:40|24152.86|24152.86|24152.86|24152.86|24152.86|24152.86|24152.86|24152.86|0
1621243440000|2021-05-17 09:24:00|24154.63|24154.63|24167.21|24167.21|24167.21|24167.21|24154.63|24154.63|0
1621243450000|2021-05-17 09:24:10|24169.87|24169.87|24169.87|24169.87|24169.87|24169.87|24169.87|24169.87|0
1621243460000|2021-05-17 09:24:20|24174.14|24174.14|24174.14|24174.14|24174.14|24174.14|24174.14|24174.14|0
1621243520000|2021-05-17 09:25:20|24172.84|24172.84|24171.54|24171.54|24172.84|24172.84|24171.54|24171.54|0
1621243550000|2021-05-17 09:25:50|24175.44|24175.44|24175.44|24175.44|24175.44|24175.44|24175.44|24175.44|0
1621243560000|2021-05-17 09:26:00|24176.9|24176.9|24176.9|24176.9|24176.9|24176.9|24176.9|24176.9|0
1621243570000|2021-05-17 09:26:10|24174.3|24174.3|24175.35|24175.35|24175.35|24175.35|24170.03|24170.03|0
1621243580000|2021-05-17 09:26:20|24179.62|24179.62|24182.22|24182.22|24182.22|24182.22|24179.62|24179.62|0
1621243590000|2021-05-17 09:26:30|24185.77|24185.77|24185.77|24185.77|24185.77|24185.77|24185.77|24185.77|0
1621243600000|2021-05-17 09:26:40|24183.11|24183.11|24181.33|24181.33|24183.11|24183.11|24181.33|24181.33|0
1621243620000|2021-05-17 09:27:00|24172.8|24172.8|24172.8|24172.8|24172.8|24172.8|24172.8|24172.8|0
1621243670000|2021-05-17 09:27:50|24169.89|24169.89|24173.44|24173.44|24173.44|24173.44|24169|24169|0
1621243680000|2021-05-17 09:28:00|24181.97|24181.97|24181.97|24181.97|24181.97|24181.97|24181.97|24181.97|0
1621243690000|2021-05-17 09:28:10|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|24177.7|0
1621243790000|2021-05-17 09:29:50|24182.14|24182.14|24182.14|24182.14|24182.14|24182.14|24182.14|24182.14|0
1621243800000|2021-05-17 09:30:00|24177.87|24177.87|24176.73|24176.73|24177.87|24177.87|24176.73|24176.73|0
1621243810000|2021-05-17 09:30:10|24173.69|24173.69|24173.69|24173.69|24173.69|24173.69|24173.69|24173.69|0
1621243820000|2021-05-17 09:30:20|24169.79|24169.79|24169.79|24169.79|24169.79|24169.79|24169.79|24169.79|0
1621243840000|2021-05-17 09:30:40|24165.53|24165.53|24165.53|24165.53|24165.53|24165.53|24165.53|24165.53|0
1621243850000|2021-05-17 09:30:50|24162.86|24162.86|24162.86|24162.86|24162.86|24162.86|24162.86|24162.86|0
1621243900000|2021-05-17 09:31:40|24167.23|24167.23|24167.23|24167.23|24167.23|24167.23|24167.23|24167.23|0
1621243970000|2021-05-17 09:32:50|24162.03|24162.03|24162.03|24162.03|24162.03|24162.03|24162.03|24162.03|0
1621243980000|2021-05-17 09:33:00|24159.43|24159.43|24157.91|24157.91|24159.43|24159.43|24157.91|24157.91|0
1621244010000|2021-05-17 09:33:30|24149.04|24149.04|24152.42|24152.42|24152.42|24152.42|24149.04|24149.04|0
1621244040000|2021-05-17 09:34:00|24148.15|24148.15|24148.15|24148.15|24148.15|24148.15|24148.15|24148.15|0
1621244080000|2021-05-17 09:34:40|24142.33|24142.33|24142.33|24142.33|24142.33|24142.33|24142.33|24142.33|0
1621244090000|2021-05-17 09:34:50|24138.06|24138.06|24131.85|24131.85|24138.06|24138.06|24131.85|24131.85|0
1621244100000|2021-05-17 09:35:00|24130.08|24130.08|24128.3|24128.3|24130.08|24130.08|24128.3|24128.3|0
1621244110000|2021-05-17 09:35:10|24123.86|24123.86|24123.86|24123.86|24123.86|24123.86|24123.86|24123.86|0
1621244120000|2021-05-17 09:35:20|24127.41|24127.41|24123.99|24123.99|24127.41|24127.41|24123.99|24123.99|0
1621244130000|2021-05-17 09:35:30|24125.51|24125.51|24126.27|24126.27|24126.27|24126.27|24125.51|24125.51|0
1621244140000|2021-05-17 09:35:40|24128.54|24128.54|24128.54|24128.54|24128.54|24128.54|24128.54|24128.54|0
1621244160000|2021-05-17 09:36:00|24125.94|24125.94|24125.94|24125.94|24125.94|24125.94|24125.94|24125.94|0
1621244170000|2021-05-17 09:36:10|24131.27|24131.27|24131.27|24131.27|24131.27|24131.27|24131.27|24131.27|0
1621244220000|2021-05-17 09:37:00|24130.38|24130.38|24130.38|24130.38|24130.38|24130.38|24130.38|24130.38|0
1621244260000|2021-05-17 09:37:40|24117.58|24117.58|24117.58|24117.58|24117.58|24117.58|24117.58|24117.58|0
1621244280000|2021-05-17 09:38:00|24118.88|24118.88|24118.49|24118.49|24119.25|24119.25|24114.98|24114.98|0
1621244300000|2021-05-17 09:38:20|24114.22|24114.22|24114.22|24114.22|24114.22|24114.22|24114.22|24114.22|0
1621244310000|2021-05-17 09:38:30|24116.88|24116.88|24109.96|24109.96|24116.88|24116.88|24109.96|24109.96|0
1621244320000|2021-05-17 09:38:40|24108.18|24108.18|24108.18|24108.18|24108.18|24108.18|24108.18|24108.18|0
1621244390000|2021-05-17 09:39:50|24106.72|24106.72|24108.18|24108.18|24108.18|24108.18|24105.27|24105.27|0
1621244430000|2021-05-17 09:40:30|24103.91|24103.91|24106.19|24106.19|24106.19|24106.19|24103.91|24103.91|0
1621244460000|2021-05-17 09:41:00|24110.46|24110.46|24110.46|24110.46|24110.46|24110.46|24110.46|24110.46|0
1621244500000|2021-05-17 09:41:40|24106.19|24106.19|24106.19|24106.19|24106.19|24106.19|24106.19|24106.19|0
1621244520000|2021-05-17 09:42:00|24105.3|24105.3|24103.53|24103.53|24105.3|24105.3|24103.53|24103.53|0
1621244550000|2021-05-17 09:42:30|24099.26|24099.26|24096.35|24096.35|24099.26|24099.26|24096.35|24096.35|0
1621244560000|2021-05-17 09:42:40|24094.89|24094.89|24094.89|24094.89|24094.89|24094.89|24094.89|24094.89|0
1621244580000|2021-05-17 09:43:00|24092.29|24092.29|24087.35|24087.35|24092.29|24092.29|24087.35|24087.35|0
1621244590000|2021-05-17 09:43:10|24086.6|24086.6|24081.93|24081.93|24087.35|24087.35|24081.93|24081.93|0
1621244630000|2021-05-17 09:43:50|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|0
1621244660000|2021-05-17 09:44:20|24076.91|24076.91|24076.91|24076.91|24076.91|24076.91|24076.91|24076.91|0
1621244670000|2021-05-17 09:44:30|24074|24074|24074|24074|24074|24074|24074|24074|0
1621244680000|2021-05-17 09:44:40|24078.26|24078.26|24078.26|24078.26|24078.26|24078.26|24078.26|24078.26|0
1621244700000|2021-05-17 09:45:00|24080.86|24080.86|24076.75|24076.75|24080.86|24080.86|24076.75|24076.75|0
1621244720000|2021-05-17 09:45:20|24081.01|24081.01|24081.01|24081.01|24081.01|24081.01|24081.01|24081.01|0
1621244730000|2021-05-17 09:45:30|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|24093.81|0
1621244760000|2021-05-17 09:46:00|24096.72|24096.72|24096.72|24096.72|24096.72|24096.72|24096.72|24096.72|0
1621244780000|2021-05-17 09:46:20|24098.02|24098.02|24099.32|24099.32|24099.32|24099.32|24098.02|24098.02|0
1621244790000|2021-05-17 09:46:30|24100.62|24100.62|24095.06|24095.06|24100.62|24100.62|24092.09|24092.09|0
1621244800000|2021-05-17 09:46:40|24098.61|24098.61|24100.38|24100.38|24100.38|24100.38|24098.61|24098.61|0
1621244830000|2021-05-17 09:47:10|24101.27|24101.27|24098.61|24098.61|24101.27|24101.27|24098.61|24098.61|0
1621244840000|2021-05-17 09:47:20|24102.87|24102.87|24102.87|24102.87|24102.87|24102.87|24102.87|24102.87|0
1621244890000|2021-05-17 09:48:10|24098.61|24098.61|24098.61|24098.61|24098.61|24098.61|24098.61|24098.61|0
1621244990000|2021-05-17 09:49:50|24100.38|24100.38|24100.38|24100.38|24100.38|24100.38|24100.38|24100.38|0
1621245010000|2021-05-17 09:50:10|24096.83|24096.83|24096.83|24096.83|24096.83|24096.83|24096.83|24096.83|0
1621245020000|2021-05-17 09:50:20|24093.92|24093.92|24093.92|24093.92|24093.92|24093.92|24093.92|24093.92|0
1621245030000|2021-05-17 09:50:30|24096.52|24096.52|24093.92|24093.92|24096.52|24096.52|24093.92|24093.92|0
1621245040000|2021-05-17 09:50:40|24089.65|24089.65|24088.35|24088.35|24089.65|24089.65|24087.05|24087.05|0
1621245080000|2021-05-17 09:51:20|24089.81|24089.81|24089.81|24089.81|24089.81|24089.81|24089.81|24089.81|0
1621245130000|2021-05-17 09:52:10|24081.28|24081.28|24081.28|24081.28|24081.28|24081.28|24081.28|24081.28|0
1621245150000|2021-05-17 09:52:30|24079.5|24079.5|24075.24|24075.24|24079.5|24079.5|24075.24|24075.24|0
1621245220000|2021-05-17 09:53:40|24066.71|24066.71|24070.97|24070.97|24070.97|24070.97|24066.71|24066.71|0
1621245230000|2021-05-17 09:53:50|24068.31|24068.31|24068.31|24068.31|24068.31|24068.31|24064.04|24064.04|0
1621245240000|2021-05-17 09:54:00|24070.08|24070.08|24071.86|24071.86|24071.86|24071.86|24070.08|24070.08|0
1621245250000|2021-05-17 09:54:10|24073.63|24073.63|24077.18|24077.18|24077.18|24077.18|24073.63|24073.63|0
1621245260000|2021-05-17 09:54:20|24074.58|24074.58|24070.31|24070.31|24074.58|24074.58|24070.31|24070.31|0
1621245280000|2021-05-17 09:54:40|24071.62|24071.62|24071.62|24071.62|24071.62|24071.62|24071.62|24071.62|0
1621245310000|2021-05-17 09:55:10|24070.16|24070.16|24074.06|24074.06|24074.06|24074.06|24070.16|24070.16|0
1621245320000|2021-05-17 09:55:20|24075.36|24075.36|24075.36|24075.36|24075.36|24075.36|24075.36|24075.36|0
1621245330000|2021-05-17 09:55:30|24071.1|24071.1|24060.25|24060.25|24071.1|24071.1|24060.25|24060.25|0
1621245340000|2021-05-17 09:55:40|24064.51|24064.51|24064.51|24064.51|24064.51|24064.51|24064.51|24064.51|0
1621245360000|2021-05-17 09:56:00|24059.31|24059.31|24059.31|24059.31|24059.31|24059.31|24059.31|24059.31|0
1621245370000|2021-05-17 09:56:10|24056.4|24056.4|24056.4|24056.4|24056.4|24056.4|24054.94|24054.94|0
1621245380000|2021-05-17 09:56:20|24054.94|24054.94|24054.94|24054.94|24054.94|24054.94|24054.94|24054.94|0
1621245390000|2021-05-17 09:56:30|24051.39|24051.39|24053.17|24053.17|24053.17|24053.17|24051.39|24051.39|0
1621245400000|2021-05-17 09:56:40|24054.94|24054.94|24062.23|24062.23|24062.23|24062.23|24054.94|24054.94|0
1621245410000|2021-05-17 09:56:50|24066.5|24066.5|24070.76|24070.76|24070.76|24070.76|24066.5|24066.5|0
1621245420000|2021-05-17 09:57:00|24075.03|24075.03|24075.03|24075.03|24075.03|24075.03|24075.03|24075.03|0
1621245450000|2021-05-17 09:57:30|24066.5|24066.5|24070.42|24070.42|24070.42|24070.42|24066.5|24066.5|0
1621245470000|2021-05-17 09:57:50|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|0
1621245480000|2021-05-17 09:58:00|24078.95|24078.95|24078.95|24078.95|24078.95|24078.95|24078.95|24078.95|0
1621245490000|2021-05-17 09:58:10|24066.15|24066.15|24070.42|24070.42|24070.42|24070.42|24066.15|24066.15|0
1621245500000|2021-05-17 09:58:20|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|0
1621245590000|2021-05-17 09:59:50|24066.15|24066.15|24066.15|24066.15|24066.15|24066.15|24066.15|24066.15|0
1621245630000|2021-05-17 10:00:30|24061.88|24061.88|24061.88|24061.88|24061.88|24061.88|24061.88|24061.88|0
1621245660000|2021-05-17 10:01:00|24057.62|24057.62|24057.62|24057.62|24057.62|24057.62|24057.62|24057.62|0
1621245670000|2021-05-17 10:01:10|24058.51|24058.51|24059.39|24059.39|24059.39|24059.39|24058.51|24058.51|0
1621245740000|2021-05-17 10:02:20|24056.73|24056.73|24056.73|24056.73|24056.73|24056.73|24056.73|24056.73|0
1621245750000|2021-05-17 10:02:30|24052.47|24052.47|24049.86|24049.86|24052.47|24052.47|24049.86|24049.86|0
1621245760000|2021-05-17 10:02:40|24051.64|24051.64|24049.36|24049.36|24051.64|24051.64|24049.36|24049.36|0
1621245770000|2021-05-17 10:02:50|24046.7|24046.7|24055.23|24055.23|24055.23|24055.23|24046.7|24046.7|0
1621245790000|2021-05-17 10:03:10|24054.35|24054.35|24045.81|24045.81|24054.35|24054.35|24045.81|24045.81|0
1621245800000|2021-05-17 10:03:20|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|0
1621245820000|2021-05-17 10:03:40|24052.74|24052.74|24052.74|24052.74|24052.74|24052.74|24052.74|24052.74|0
1621245840000|2021-05-17 10:04:00|24050.97|24050.97|24050.97|24050.97|24050.97|24050.97|24050.97|24050.97|0
1621245870000|2021-05-17 10:04:30|24046.7|24046.7|24042.44|24042.44|24046.7|24046.7|24042.44|24042.44|0
1621245890000|2021-05-17 10:04:50|24043.32|24043.32|24044.21|24044.21|24044.21|24044.21|24043.32|24043.32|0
1621245900000|2021-05-17 10:05:00|24043.32|24043.32|24043.32|24043.32|24043.32|24043.32|24043.32|24043.32|0
1621245920000|2021-05-17 10:05:20|24051.85|24051.85|24049.19|24049.19|24051.85|24051.85|24049.19|24049.19|0
1621245930000|2021-05-17 10:05:30|24051.85|24051.85|24051.85|24051.85|24051.85|24051.85|24051.85|24051.85|0
1621245940000|2021-05-17 10:05:40|24052.74|24052.74|24052.74|24052.74|24052.74|24052.74|24052.74|24052.74|0
1621245960000|2021-05-17 10:06:00|24050.08|24050.08|24049.19|24049.19|24050.08|24050.08|24049.19|24049.19|0
1621245990000|2021-05-17 10:06:30|24050.97|24050.97|24050.97|24050.97|24050.97|24050.97|24050.97|24050.97|0
1621246020000|2021-05-17 10:07:00|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|0
1621246030000|2021-05-17 10:07:10|24045.81|24045.81|24045.81|24045.81|24045.81|24045.81|24045.81|24045.81|0
1621246040000|2021-05-17 10:07:20|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|24050.08|0
1621246060000|2021-05-17 10:07:40|24047.42|24047.42|24051.68|24051.68|24051.68|24051.68|24047.42|24047.42|0
1621246080000|2021-05-17 10:08:00|24052.57|24052.57|24052.57|24052.57|24052.57|24052.57|24052.57|24052.57|0
1621246100000|2021-05-17 10:08:20|24053.46|24053.46|24053.46|24053.46|24053.46|24053.46|24053.46|24053.46|0
1621246110000|2021-05-17 10:08:30|24052.16|24052.16|24055.07|24055.07|24055.07|24055.07|24052.16|24052.16|0
1621246120000|2021-05-17 10:08:40|24058.97|24058.97|24058.97|24058.97|24058.97|24058.97|24058.97|24058.97|0
1621246140000|2021-05-17 10:09:00|24059.86|24059.86|24059.86|24059.86|24059.86|24059.86|24059.86|24059.86|0
1621246150000|2021-05-17 10:09:10|24058.56|24058.56|24058.56|24058.56|24058.56|24058.56|24058.56|24058.56|0
1621246160000|2021-05-17 10:09:20|24067.09|24067.09|24067.09|24067.09|24067.09|24067.09|24067.09|24067.09|0
1621246170000|2021-05-17 10:09:30|24067.98|24067.98|24083.38|24083.38|24083.38|24083.38|24067.98|24067.98|0
1621246200000|2021-05-17 10:10:00|24088.7|24088.7|24091.3|24091.3|24091.3|24091.3|24088.7|24088.7|0
1621246210000|2021-05-17 10:10:10|24090|24090|24090|24090|24090|24090|24090|24090|0
1621246220000|2021-05-17 10:10:20|24091.3|24091.3|24095.57|24095.57|24095.57|24095.57|24091.3|24091.3|0
1621246230000|2021-05-17 10:10:30|24094.27|24094.27|24094.27|24094.27|24094.27|24094.27|24094.27|24094.27|0
1621246300000|2021-05-17 10:11:40|24097.18|24097.18|24097.18|24097.18|24097.18|24097.18|24097.18|24097.18|0
1621246350000|2021-05-17 10:12:30|24098.48|24098.48|24098.48|24098.48|24098.48|24098.48|24098.48|24098.48|0
1621246370000|2021-05-17 10:12:50|24096.71|24096.71|24097.6|24097.6|24097.6|24097.6|24096.71|24096.71|0
1621246460000|2021-05-17 10:14:20|24094.05|24094.05|24094.05|24094.05|24094.05|24094.05|24094.05|24094.05|0
1621246470000|2021-05-17 10:14:30|24098.31|24098.31|24102.58|24102.58|24102.58|24102.58|24098.31|24098.31|0
1621246480000|2021-05-17 10:14:40|24106.84|24106.84|24106.84|24106.84|24106.84|24106.84|24106.84|24106.84|0
1621246500000|2021-05-17 10:15:00|24102.58|24102.58|24102.58|24102.58|24102.58|24102.58|24102.58|24102.58|0
1621246520000|2021-05-17 10:15:20|24094.76|24094.76|24094.76|24094.76|24094.76|24094.76|24094.76|24094.76|0
1621246530000|2021-05-17 10:15:30|24093.46|24093.46|24093.46|24093.46|24093.46|24093.46|24093.46|24093.46|0
1621246540000|2021-05-17 10:15:40|24089.56|24089.56|24088.67|24088.67|24089.56|24089.56|24087.79|24087.79|0
1621246560000|2021-05-17 10:16:00|24080.86|24080.86|24080.86|24080.86|24082.99|24082.99|24080.86|24080.86|0
1621246590000|2021-05-17 10:16:30|24076.59|24076.59|24076.59|24076.59|24076.59|24076.59|24076.59|24076.59|0
1621246620000|2021-05-17 10:17:00|24074.82|24074.82|24075.7|24075.7|24075.7|24075.7|24074.82|24074.82|0
1621246630000|2021-05-17 10:17:10|24070.55|24070.55|24070.55|24070.55|24070.55|24070.55|24070.55|24070.55|0
1621246660000|2021-05-17 10:17:40|24074.82|24074.82|24074.82|24074.82|24074.82|24074.82|24074.82|24074.82|0
1621246670000|2021-05-17 10:17:50|24076.59|24076.59|24076.59|24076.59|24076.59|24076.59|24076.59|24076.59|0
1621246680000|2021-05-17 10:18:00|24077.48|24077.48|24079.25|24079.25|24079.25|24079.25|24077.48|24077.48|0
1621246700000|2021-05-17 10:18:20|24083.52|24083.52|24083.52|24083.52|24083.52|24083.52|24083.52|24083.52|0
1621246720000|2021-05-17 10:18:40|24084.82|24084.82|24084.82|24084.82|24084.82|24084.82|24084.82|24084.82|0
1621246770000|2021-05-17 10:19:30|24083.93|24083.93|24081.8|24081.8|24083.93|24083.93|24081.8|24081.8|0
1621246780000|2021-05-17 10:19:40|24083.93|24083.93|24081.02|24081.02|24086.07|24086.07|24081.02|24081.02|0
1621246790000|2021-05-17 10:19:50|24080.13|24080.13|24080.13|24080.13|24080.13|24080.13|24080.13|24080.13|0
1621246800000|2021-05-17 10:20:00|24078.36|24078.36|24078.36|24078.36|24078.36|24078.36|24078.36|24078.36|0
1621246830000|2021-05-17 10:20:30|24076.58|24076.58|24076.58|24076.58|24076.58|24076.58|24076.58|24076.58|0
1621246860000|2021-05-17 10:21:00|24080.13|24080.13|24080.13|24080.13|24080.13|24080.13|24080.13|24080.13|0
1621246870000|2021-05-17 10:21:10|24081.91|24081.91|24081.91|24081.91|24081.91|24081.91|24081.91|24081.91|0
1621246880000|2021-05-17 10:21:20|24082.79|24082.79|24082.79|24082.79|24082.79|24082.79|24082.79|24082.79|0
1621246950000|2021-05-17 10:22:30|24082.04|24082.04|24082.04|24082.04|24082.04|24082.04|24082.04|24082.04|0
1621246960000|2021-05-17 10:22:40|24084.17|24084.17|24086.3|24086.3|24086.3|24086.3|24084.17|24084.17|0
1621246980000|2021-05-17 10:23:00|24094.83|24094.83|24094.83|24094.83|24094.83|24094.83|24094.83|24094.83|0
1621247030000|2021-05-17 10:23:50|24090.57|24090.57|24090.57|24090.57|24090.57|24090.57|24090.57|24090.57|0
1621247060000|2021-05-17 10:24:20|24086.3|24086.3|24086.3|24086.3|24086.3|24086.3|24086.3|24086.3|0
1621247090000|2021-05-17 10:24:50|24083.39|24083.39|24086.3|24086.3|24086.3|24086.3|24083.39|24083.39|0
1621247100000|2021-05-17 10:25:00|24084.84|24084.84|24083.39|24083.39|24084.84|24084.84|24083.39|24083.39|0
1621247110000|2021-05-17 10:25:10|24080.9|24080.9|24081.78|24081.78|24082.2|24082.2|24080.9|24080.9|0
1621247120000|2021-05-17 10:25:20|24080.9|24080.9|24080.9|24080.9|24080.9|24080.9|24080.9|24080.9|0
1621247150000|2021-05-17 10:25:50|24083.81|24083.81|24083.81|24083.81|24083.81|24083.81|24083.81|24083.81|0
1621247160000|2021-05-17 10:26:00|24085.58|24085.58|24085.58|24085.58|24085.58|24085.58|24085.58|24085.58|0
1621247170000|2021-05-17 10:26:10|24087.36|24087.36|24091.63|24091.63|24091.63|24091.63|24087.36|24087.36|0
1621247180000|2021-05-17 10:26:20|24093.4|24093.4|24093.4|24093.4|24093.4|24093.4|24093.4|24093.4|0
1621247190000|2021-05-17 10:26:30|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|24095.17|0
1621247200000|2021-05-17 10:26:40|24102.1|24102.1|24102.1|24102.1|24102.1|24102.1|24102.1|24102.1|0
1621247210000|2021-05-17 10:26:50|24104.76|24104.76|24104.76|24104.76|24104.76|24104.76|24104.76|24104.76|0
1621247220000|2021-05-17 10:27:00|24100.5|24100.5|24104.4|24104.4|24104.4|24104.4|24100.5|24100.5|0
1621247230000|2021-05-17 10:27:10|24103.51|24103.51|24102.63|24102.63|24103.51|24103.51|24101.74|24101.74|0
1621247250000|2021-05-17 10:27:30|24108.67|24108.67|24108.67|24108.67|24108.67|24108.67|24108.67|24108.67|0
1621247270000|2021-05-17 10:27:50|24100.13|24100.13|24097.47|24097.47|24100.13|24100.13|24097.47|24097.47|0
1621247330000|2021-05-17 10:28:50|24096.71|24096.71|24091.15|24091.15|24096.71|24096.71|24091.15|24091.15|0
1621247360000|2021-05-17 10:29:20|24089.37|24089.37|24089.37|24089.37|24089.37|24089.37|24089.37|24089.37|0
1621247400000|2021-05-17 10:30:00|24085.11|24085.11|24085.11|24085.11|24085.11|24085.11|24085.11|24085.11|0
1621247440000|2021-05-17 10:30:40|24084.35|24084.35|24084.35|24084.35|24084.35|24084.35|24084.35|24084.35|0
1621247470000|2021-05-17 10:31:10|24083.05|24083.05|24083.05|24083.05|24083.05|24083.05|24083.05|24083.05|0
1621247480000|2021-05-17 10:31:20|24080.45|24080.45|24080.45|24080.45|24080.45|24080.45|24080.45|24080.45|0
1621247570000|2021-05-17 10:32:50|24082.72|24082.72|24082.72|24082.72|24082.72|24082.72|24082.72|24082.72|0
1621247600000|2021-05-17 10:33:20|24078.28|24078.28|24078.28|24078.28|24078.28|24078.28|24078.28|24078.28|0
1621247620000|2021-05-17 10:33:40|24076.51|24076.51|24078.28|24078.28|24078.28|24078.28|24073.13|24073.13|0
1621247630000|2021-05-17 10:33:50|24080.42|24080.42|24082.55|24082.55|24082.55|24082.55|24080.42|24080.42|0
1621247670000|2021-05-17 10:34:30|24078.18|24078.18|24078.18|24078.18|24078.18|24078.18|24078.18|24078.18|0
1621247720000|2021-05-17 10:35:20|24080.31|24080.31|24080.31|24080.31|24080.31|24080.31|24080.31|24080.31|0
1621247730000|2021-05-17 10:35:30|24078.18|24078.18|24078.18|24078.18|24078.18|24078.18|24078.18|24078.18|0
1621247750000|2021-05-17 10:35:50|24079.48|24079.48|24076.88|24076.88|24079.48|24079.48|24076.88|24076.88|0
1621247760000|2021-05-17 10:36:00|24074.75|24074.75|24072.08|24072.08|24074.75|24074.75|24072.08|24072.08|0
1621247780000|2021-05-17 10:36:20|24069.95|24069.95|24069.95|24069.95|24069.95|24069.95|24069.95|24069.95|0
1621247810000|2021-05-17 10:36:50|24068.5|24068.5|24068.5|24068.5|24068.5|24068.5|24068.5|24068.5|0
1621247850000|2021-05-17 10:37:30|24071.41|24071.41|24071.41|24071.41|24071.41|24071.41|24071.41|24071.41|0
1621247880000|2021-05-17 10:38:00|24069.63|24069.63|24070.52|24070.52|24070.52|24070.52|24069.63|24069.63|0
1621247900000|2021-05-17 10:38:20|24069.63|24069.63|24069.63|24069.63|24069.63|24069.63|24069.63|24069.63|0
1621247920000|2021-05-17 10:38:40|24067.03|24067.03|24075.56|24075.56|24075.56|24075.56|24067.03|24067.03|0
1621247930000|2021-05-17 10:38:50|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|24074.68|0
1621247940000|2021-05-17 10:39:00|24076.45|24076.45|24076.45|24076.45|24076.45|24076.45|24076.45|24076.45|0
1621247950000|2021-05-17 10:39:10|24079.11|24079.11|24079.11|24079.11|24079.11|24079.11|24079.11|24079.11|0
1621247970000|2021-05-17 10:39:30|24083.38|24083.38|24083.38|24083.38|24083.38|24083.38|24083.38|24083.38|0
1621247980000|2021-05-17 10:39:40|24087.65|24087.65|24079.11|24079.11|24087.65|24087.65|24079.11|24079.11|0
1621248060000|2021-05-17 10:41:00|24080.89|24080.89|24080.89|24080.89|24080.89|24080.89|24080.89|24080.89|0
1621248080000|2021-05-17 10:41:20|24085.15|24085.15|24091.3|24091.3|24091.3|24091.3|24085.15|24085.15|0
1621248090000|2021-05-17 10:41:30|24087.04|24087.04|24087.04|24087.04|24087.04|24087.04|24087.04|24087.04|0
1621248170000|2021-05-17 10:42:50|24086.15|24086.15|24098.28|24098.28|24098.28|24098.28|24086.15|24086.15|0
1621248190000|2021-05-17 10:43:10|24102.55|24102.55|24102.55|24102.55|24102.55|24102.55|24102.55|24102.55|0
1621248200000|2021-05-17 10:43:20|24089.75|24089.75|24098.28|24098.28|24098.28|24098.28|24089.75|24089.75|0
1621248270000|2021-05-17 10:44:30|24097.39|24097.39|24097.39|24097.39|24097.39|24097.39|24097.39|24097.39|0
1621248280000|2021-05-17 10:44:40|24096.51|24096.51|24087.81|24087.81|24096.51|24096.51|24087.81|24087.81|0
1621248440000|2021-05-17 10:47:20|24086.5|24086.5|24086.5|24086.5|24086.5|24086.5|24086.5|24086.5|0
1621248450000|2021-05-17 10:47:30|24083.84|24083.84|24083.84|24083.84|24083.84|24083.84|24083.84|24083.84|0
1621248480000|2021-05-17 10:48:00|24084.73|24084.73|24084.73|24084.73|24084.73|24084.73|24084.73|24084.73|0
1621248590000|2021-05-17 10:49:50|24086.86|24086.86|24087.75|24087.75|24087.75|24087.75|24086.86|24086.86|0
1621248630000|2021-05-17 10:50:30|24089.88|24089.88|24089.88|24089.88|24089.88|24089.88|24089.88|24089.88|0
1621248660000|2021-05-17 10:51:00|24090.77|24090.77|24089.47|24089.47|24090.77|24090.77|24089.47|24089.47|0
1621248670000|2021-05-17 10:51:10|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|24092.13|0
1621248700000|2021-05-17 10:51:40|24096.4|24096.4|24100.66|24100.66|24100.66|24100.66|24096.4|24096.4|0
1621248770000|2021-05-17 10:52:50|24099.78|24099.78|24099.78|24099.78|24099.78|24099.78|24099.78|24099.78|0
1621248780000|2021-05-17 10:53:00|24098.89|24098.89|24101.02|24101.02|24101.02|24101.02|24098.89|24098.89|0
1621248810000|2021-05-17 10:53:30|24101.91|24101.91|24101.91|24101.91|24101.91|24101.91|24101.91|24101.91|0
1621248890000|2021-05-17 10:54:50|24102.8|24102.8|24109.2|24109.2|24109.2|24109.2|24102.8|24102.8|0
1621248900000|2021-05-17 10:55:00|24113.46|24113.46|24113.46|24113.46|24113.46|24113.46|24113.46|24113.46|0
1621248920000|2021-05-17 10:55:20|24117.73|24117.73|24121.99|24121.99|24121.99|24121.99|24117.73|24117.73|0
1621248950000|2021-05-17 10:55:50|24123.77|24123.77|24123.77|24123.77|24123.77|24123.77|24123.77|24123.77|0
1621248970000|2021-05-17 10:56:10|24125.22|24125.22|24125.22|24125.22|24125.22|24125.22|24125.22|24125.22|0
1621248990000|2021-05-17 10:56:30|24119.18|24119.18|24119.18|24119.18|24119.18|24119.18|24119.18|24119.18|0
1621249040000|2021-05-17 10:57:20|24118.3|24118.3|24119.18|24119.18|24119.18|24119.18|24118.3|24118.3|0
1621249100000|2021-05-17 10:58:20|24123.45|24123.45|24123.45|24123.45|24123.45|24123.45|24123.45|24123.45|0
1621249130000|2021-05-17 10:58:50|24127.72|24127.72|24127.72|24127.72|24127.72|24127.72|24127.72|24127.72|0
1621249170000|2021-05-17 10:59:30|24125.05|24125.05|24125.05|24125.05|24125.05|24125.05|24125.05|24125.05|0
1621249180000|2021-05-17 10:59:40|24122.56|24122.56|24126.83|24126.83|24126.83|24126.83|24122.56|24122.56|0
1621249190000|2021-05-17 10:59:50|24132.87|24132.87|24132.87|24132.87|24132.87|24132.87|24132.87|24132.87|0
1621249200000|2021-05-17 11:00:00|24132.11|24132.11|24132.11|24132.11|24132.11|24132.11|24132.11|24132.11|0
1621249230000|2021-05-17 11:00:30|24133.88|24133.88|24133.88|24133.88|24133.88|24133.88|24133.88|24133.88|0
1621249240000|2021-05-17 11:00:40|24135.34|24135.34|24135.34|24135.34|24135.34|24135.34|24135.34|24135.34|0
1621249280000|2021-05-17 11:01:20|24131.08|24131.08|24131.08|24131.08|24131.08|24131.08|24131.08|24131.08|0
1621249290000|2021-05-17 11:01:30|24126.81|24126.81|24126.81|24126.81|24126.81|24126.81|24126.81|24126.81|0
1621249360000|2021-05-17 11:02:40|24129.41|24129.41|24130.71|24130.71|24130.71|24130.71|24129.41|24129.41|0
1621249400000|2021-05-17 11:03:20|24139.24|24139.24|24139.24|24139.24|24139.24|24139.24|24139.24|24139.24|0
1621249420000|2021-05-17 11:03:40|24137.73|24137.73|24137.73|24137.73|24137.73|24137.73|24137.73|24137.73|0
1621249430000|2021-05-17 11:03:50|24136.84|24136.84|24139.5|24139.5|24139.5|24139.5|24135.95|24135.95|0
1621249450000|2021-05-17 11:04:10|24138.61|24138.61|24138.61|24138.61|24138.61|24138.61|24138.61|24138.61|0
1621249460000|2021-05-17 11:04:20|24136.84|24136.84|24136.84|24136.84|24136.84|24136.84|24136.84|24136.84|0
1621249470000|2021-05-17 11:04:30|24128.31|24128.31|24124.04|24124.04|24128.31|24128.31|24124.04|24124.04|0
1621249600000|2021-05-17 11:06:40|24128.31|24128.31|24128.31|24128.31|24128.31|24128.31|24128.31|24128.31|0
1621249640000|2021-05-17 11:07:20|24127.42|24127.42|24127.42|24127.42|24127.42|24127.42|24127.42|24127.42|0
1621249650000|2021-05-17 11:07:30|24126.66|24126.66|24126.66|24126.66|24126.66|24126.66|24126.66|24126.66|0
1621249660000|2021-05-17 11:07:40|24130.93|24130.93|24130.93|24130.93|24130.93|24130.93|24130.93|24130.93|0
1621249700000|2021-05-17 11:08:20|24126.66|24126.66|24126.66|24126.66|24126.66|24126.66|24126.66|24126.66|0
1621249710000|2021-05-17 11:08:30|24125.77|24125.77|24125.77|24125.77|24125.77|24125.77|24125.77|24125.77|0
1621249800000|2021-05-17 11:10:00|24121.51|24121.51|24121.51|24121.51|24121.51|24121.51|24121.51|24121.51|0
1621249810000|2021-05-17 11:10:10|24122.4|24122.4|24123.28|24123.28|24123.28|24123.28|24122.4|24122.4|0
1621249880000|2021-05-17 11:11:20|24124.17|24124.17|24124.17|24124.17|24124.17|24124.17|24124.17|24124.17|0
1621249920000|2021-05-17 11:12:00|24125.06|24125.06|24125.06|24125.06|24125.06|24125.06|24125.06|24125.06|0
1621249960000|2021-05-17 11:12:40|24120.79|24120.79|24112.26|24112.26|24120.79|24120.79|24112.26|24112.26|0
1621249980000|2021-05-17 11:13:00|24116.53|24116.53|24114.75|24114.75|24116.53|24116.53|24113.86|24113.86|0
1621249990000|2021-05-17 11:13:10|24119.12|24119.12|24119.12|24119.12|24119.12|24119.12|24119.12|24119.12|0
1621250000000|2021-05-17 11:13:20|24120.42|24120.42|24120.42|24120.42|24120.42|24120.42|24120.42|24120.42|0
1621250040000|2021-05-17 11:14:00|24116.16|24116.16|24116.16|24116.16|24116.16|24116.16|24116.16|24116.16|0
1621250090000|2021-05-17 11:14:50|24111.89|24111.89|24116.16|24116.16|24116.16|24116.16|24111.89|24111.89|0
1621250100000|2021-05-17 11:15:00|24114.86|24114.86|24113.97|24113.97|24114.86|24114.86|24113.97|24113.97|0
1621250110000|2021-05-17 11:15:10|24109.7|24109.7|24108.82|24108.82|24109.7|24109.7|24108.82|24108.82|0
1621250140000|2021-05-17 11:15:40|24113.08|24113.08|24113.08|24113.08|24113.08|24113.08|24113.08|24113.08|0
1621250150000|2021-05-17 11:15:50|24116.11|24116.11|24116.11|24116.11|24116.11|24116.11|24116.11|24116.11|0
1621250160000|2021-05-17 11:16:00|24113.51|24113.51|24113.51|24113.51|24113.51|24113.51|24113.51|24113.51|0
1621250170000|2021-05-17 11:16:10|24115.03|24115.03|24115.03|24115.03|24115.03|24115.03|24115.03|24115.03|0
1621250180000|2021-05-17 11:16:20|24115.79|24115.79|24115.79|24115.79|24115.79|24115.79|24115.79|24115.79|0
1621250210000|2021-05-17 11:16:50|24114.33|24114.33|24110.78|24110.78|24114.33|24114.33|24110.78|24110.78|0
1621250230000|2021-05-17 11:17:10|24111.54|24111.54|24110.02|24110.02|24111.54|24111.54|24110.02|24110.02|0
1621250280000|2021-05-17 11:18:00|24109.14|24109.14|24107.36|24107.36|24109.14|24109.14|24107.36|24107.36|0
1621250290000|2021-05-17 11:18:10|24106.48|24106.48|24106.48|24106.48|24106.48|24106.48|24106.48|24106.48|0
1621250310000|2021-05-17 11:18:30|24102.21|24102.21|24102.21|24102.21|24102.21|24102.21|24102.21|24102.21|0
1621250330000|2021-05-17 11:18:50|24099.55|24099.55|24099.55|24099.55|24099.55|24099.55|24099.55|24099.55|0
1621250340000|2021-05-17 11:19:00|24101.32|24101.32|24108.25|24108.25|24108.25|24108.25|24101.32|24101.32|0
1621250360000|2021-05-17 11:19:20|24103.98|24103.98|24103.98|24103.98|24103.98|24103.98|24103.98|24103.98|0
1621250410000|2021-05-17 11:20:10|24102.53|24102.53|24102.53|24102.53|24102.53|24102.53|24102.53|24102.53|0
1621250460000|2021-05-17 11:21:00|24101.64|24101.64|24101.64|24101.64|24101.64|24101.64|24100.75|24100.75|0
1621250470000|2021-05-17 11:21:10|24103.16|24103.16|24103.16|24103.16|24103.16|24103.16|24103.16|24103.16|0
1621250490000|2021-05-17 11:21:30|24106.19|24106.19|24104.67|24104.67|24106.19|24106.19|24104.67|24104.67|0
1621250520000|2021-05-17 11:22:00|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|0
1621250530000|2021-05-17 11:22:10|24101.53|24101.53|24103.81|24103.81|24105.32|24105.32|24101.53|24101.53|0
1621250540000|2021-05-17 11:22:20|24104.56|24104.56|24104.56|24104.56|24104.56|24104.56|24104.56|24104.56|0
1621250550000|2021-05-17 11:22:30|24101.9|24101.9|24101.9|24101.9|24101.9|24101.9|24101.9|24101.9|0
1621250560000|2021-05-17 11:22:40|24100.45|24100.45|24100.45|24100.45|24100.45|24100.45|24100.45|24100.45|0
1621250580000|2021-05-17 11:23:00|24099.56|24099.56|24089.25|24089.25|24099.56|24099.56|24089.25|24089.25|0
1621250590000|2021-05-17 11:23:10|24091.91|24091.91|24093.43|24093.43|24093.43|24093.43|24091.91|24091.91|0
1621250600000|2021-05-17 11:23:20|24094.19|24094.19|24089.17|24089.17|24094.19|24094.19|24089.17|24089.17|0
1621250630000|2021-05-17 11:23:50|24097.7|24097.7|24097.7|24097.7|24097.7|24097.7|24097.7|24097.7|0
1621250660000|2021-05-17 11:24:20|24096.94|24096.94|24094.66|24094.66|24096.94|24096.94|24094.66|24094.66|0
1621250680000|2021-05-17 11:24:40|24098.21|24098.21|24099.1|24099.1|24099.1|24099.1|24098.21|24098.21|0
1621250700000|2021-05-17 11:25:00|24097.8|24097.8|24087.97|24087.97|24097.8|24097.8|24087.97|24087.97|0
1621250710000|2021-05-17 11:25:10|24087.08|24087.08|24086.19|24086.19|24090.46|24090.46|24086.19|24086.19|0
1621250720000|2021-05-17 11:25:20|24085.43|24085.43|24084.67|24084.67|24085.43|24085.43|24084.67|24084.67|0
1621250740000|2021-05-17 11:25:40|24086.45|24086.45|24086.45|24086.45|24086.45|24086.45|24086.45|24086.45|0
1621250770000|2021-05-17 11:26:10|24077.92|24077.92|24077.92|24077.92|24077.92|24077.92|24077.92|24077.92|0
1621250790000|2021-05-17 11:26:30|24082.18|24082.18|24090.72|24090.72|24090.72|24090.72|24082.18|24082.18|0
1621250800000|2021-05-17 11:26:40|24092.49|24092.49|24092.49|24092.49|24092.49|24092.49|24092.49|24092.49|0
1621250810000|2021-05-17 11:26:50|24088.22|24088.22|24088.22|24088.22|24088.22|24088.22|24088.22|24088.22|0
1621250820000|2021-05-17 11:27:00|24086.77|24086.77|24086.77|24086.77|24086.77|24086.77|24086.77|24086.77|0
1621250840000|2021-05-17 11:27:20|24084.99|24084.99|24084.99|24084.99|24084.99|24084.99|24084.99|24084.99|0
1621250910000|2021-05-17 11:28:30|24089.26|24089.26|24089.26|24089.26|24089.26|24089.26|24089.26|24089.26|0
1621250930000|2021-05-17 11:28:50|24084.99|24084.99|24084.99|24084.99|24084.99|24084.99|24084.99|24084.99|0
1621250940000|2021-05-17 11:29:00|24083.22|24083.22|24083.22|24083.22|24083.22|24083.22|24083.22|24083.22|0
1621250960000|2021-05-17 11:29:20|24085.88|24085.88|24085.88|24085.88|24085.88|24085.88|24085.88|24085.88|0
1621250970000|2021-05-17 11:29:30|24088.54|24088.54|24088.54|24088.54|24088.54|24088.54|24088.54|24088.54|0
1621250980000|2021-05-17 11:29:40|24085.88|24085.88|24085.88|24085.88|24085.88|24085.88|24085.88|24085.88|0
1621250990000|2021-05-17 11:29:50|24086.32|24086.32|24085.88|24085.88|24086.77|24086.77|24084.99|24084.99|0
1621251000000|2021-05-17 11:30:00|24083.22|24083.22|24088.37|24088.37|24088.37|24088.37|24082.33|24082.33|0
1621251010000|2021-05-17 11:30:10|24089.89|24089.89|24096.19|24096.19|24096.19|24096.19|24088.37|24088.37|0
1621251030000|2021-05-17 11:30:30|24091.92|24091.92|24091.92|24091.92|24091.92|24091.92|24091.92|24091.92|0
1621251040000|2021-05-17 11:30:40|24092.36|24092.36|24091.92|24091.92|24092.36|24092.36|24091.92|24091.92|0
1621251050000|2021-05-17 11:30:50|24089.26|24089.26|24089.26|24089.26|24089.26|24089.26|24089.26|24089.26|0
1621251080000|2021-05-17 11:31:20|24092.81|24092.81|24088.54|24088.54|24092.81|24092.81|24088.54|24088.54|0
1621251100000|2021-05-17 11:31:40|24092.81|24092.81|24092.81|24092.81|24092.81|24092.81|24092.81|24092.81|0
1621251110000|2021-05-17 11:31:50|24094.58|24094.58|24094.58|24094.58|24094.58|24094.58|24094.58|24094.58|0
1621251120000|2021-05-17 11:32:00|24096.36|24096.36|24098.13|24098.13|24099.91|24099.91|24096.36|24096.36|0
1621251130000|2021-05-17 11:32:10|24099.65|24099.65|24099.65|24099.65|24099.65|24099.65|24099.65|24099.65|0
1621251140000|2021-05-17 11:32:20|24103.91|24103.91|24103.91|24103.91|24103.91|24103.91|24103.91|24103.91|0
1621251170000|2021-05-17 11:32:50|24102.46|24102.46|24102.46|24102.46|24102.46|24102.46|24102.46|24102.46|0
1621251190000|2021-05-17 11:33:10|24103.34|24103.34|24103.34|24103.34|24103.34|24103.34|24103.34|24103.34|0
1621251240000|2021-05-17 11:34:00|24094.81|24094.81|24094.81|24094.81|24094.81|24094.81|24094.81|24094.81|0
1621251280000|2021-05-17 11:34:40|24094.37|24094.37|24092.15|24092.15|24094.37|24094.37|24092.15|24092.15|0
1621251340000|2021-05-17 11:35:40|24086.83|24086.83|24086.83|24086.83|24086.83|24086.83|24086.83|24086.83|0
1621251380000|2021-05-17 11:36:20|24082.56|24082.56|24082.56|24082.56|24082.56|24082.56|24082.56|24082.56|0
1621251400000|2021-05-17 11:36:40|24091.09|24091.09|24089.64|24089.64|24091.09|24091.09|24089.64|24089.64|0
1621251410000|2021-05-17 11:36:50|24091.41|24091.41|24091.41|24091.41|24091.41|24091.41|24091.41|24091.41|0
1621251440000|2021-05-17 11:37:20|24095.68|24095.68|24095.68|24095.68|24095.68|24095.68|24095.68|24095.68|0
1621251460000|2021-05-17 11:37:40|24097.45|24097.45|24093.02|24093.02|24097.45|24097.45|24093.02|24093.02|0
1621251470000|2021-05-17 11:37:50|24092.13|24092.13|24093.02|24093.02|24093.02|24093.02|24092.13|24092.13|0
1621251480000|2021-05-17 11:38:00|24093.9|24093.9|24093.9|24093.9|24093.9|24093.9|24093.9|24093.9|0
1621251500000|2021-05-17 11:38:20|24098.17|24098.17|24098.17|24098.17|24098.17|24098.17|24098.17|24098.17|0
1621251540000|2021-05-17 11:39:00|24102.43|24102.43|24102.43|24102.43|24102.43|24102.43|24102.43|24102.43|0
1621251560000|2021-05-17 11:39:20|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|24103.89|0
1621251580000|2021-05-17 11:39:40|24102.43|24102.43|24108.22|24108.22|24108.22|24108.22|24102.43|24102.43|0
1621251600000|2021-05-17 11:40:00|24109.99|24109.99|24109.99|24109.99|24109.99|24109.99|24109.99|24109.99|0
1621251630000|2021-05-17 11:40:30|24105.73|24105.73|24104.84|24104.84|24105.73|24105.73|24104.84|24104.84|0
1621251670000|2021-05-17 11:41:10|24103.95|24103.95|24103.95|24103.95|24103.95|24103.95|24103.95|24103.95|0
1621251710000|2021-05-17 11:41:50|24103.06|24103.06|24103.06|24103.06|24103.06|24103.06|24103.06|24103.06|0
1621251740000|2021-05-17 11:42:20|24098.8|24098.8|24098.8|24098.8|24098.8|24098.8|24098.8|24098.8|0
1621251750000|2021-05-17 11:42:30|24100.57|24100.57|24100.57|24100.57|24100.57|24100.57|24100.57|24100.57|0
1621251760000|2021-05-17 11:42:40|24104.84|24104.84|24104.84|24104.84|24104.84|24104.84|24104.84|24104.84|0
1621251780000|2021-05-17 11:43:00|24106.14|24106.14|24106.14|24106.14|24106.14|24106.14|24106.14|24106.14|0
1621251790000|2021-05-17 11:43:10|24101.87|24101.87|24101.87|24101.87|24101.87|24101.87|24101.87|24101.87|0
1621251830000|2021-05-17 11:43:50|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|0
1621251840000|2021-05-17 11:44:00|24098.58|24098.58|24099.88|24099.88|24099.88|24099.88|24098.58|24098.58|0
1621251860000|2021-05-17 11:44:20|24101.66|24101.66|24101.66|24101.66|24101.66|24101.66|24101.66|24101.66|0
1621251950000|2021-05-17 11:45:50|24105.92|24105.92|24105.92|24105.92|24105.92|24105.92|24105.92|24105.92|0
1621251970000|2021-05-17 11:46:10|24105.04|24105.04|24105.04|24105.04|24105.04|24105.04|24105.04|24105.04|0
1621252010000|2021-05-17 11:46:50|24105.79|24105.79|24105.79|24105.79|24105.79|24105.79|24105.79|24105.79|0
1621252020000|2021-05-17 11:47:00|24101.53|24101.53|24103.8|24103.8|24103.8|24103.8|24101.53|24101.53|0
1621252030000|2021-05-17 11:47:10|24105.26|24105.26|24105.26|24105.26|24105.26|24105.26|24105.26|24105.26|0
1621252060000|2021-05-17 11:47:40|24104.37|24104.37|24110.41|24110.41|24110.41|24110.41|24104.37|24104.37|0
1621252110000|2021-05-17 11:48:30|24108.64|24108.64|24107.75|24107.75|24108.64|24108.64|24107.75|24107.75|0
1621252120000|2021-05-17 11:48:40|24106.24|24106.24|24106.24|24106.24|24106.24|24106.24|24106.24|24106.24|0
1621252130000|2021-05-17 11:48:50|24103.57|24103.57|24103.57|24103.57|24103.57|24103.57|24103.57|24103.57|0
1621252140000|2021-05-17 11:49:00|24104.87|24104.87|24104.87|24104.87|24104.87|24104.87|24104.87|24104.87|0
1621252150000|2021-05-17 11:49:10|24103.99|24103.99|24103.23|24103.23|24103.99|24103.99|24103.23|24103.23|0
1621252200000|2021-05-17 11:50:00|24102.34|24102.34|24102.34|24102.34|24102.34|24102.34|24102.34|24102.34|0
1621252210000|2021-05-17 11:50:10|24098.08|24098.08|24096.3|24096.3|24098.08|24098.08|24096.3|24096.3|0
1621252220000|2021-05-17 11:50:20|24095.41|24095.41|24094.53|24094.53|24095.41|24095.41|24094.53|24094.53|0
1621252270000|2021-05-17 11:51:10|24093.07|24093.07|24093.07|24093.07|24093.07|24093.07|24093.07|24093.07|0
1621252300000|2021-05-17 11:51:40|24094.84|24094.84|24094.84|24094.84|24094.84|24094.84|24094.84|24094.84|0
1621252310000|2021-05-17 11:51:50|24086.31|24086.31|24083.71|24083.71|24086.31|24086.31|24083.71|24083.71|0
1621252320000|2021-05-17 11:52:00|24075.18|24075.18|24075.18|24075.18|24075.18|24075.18|24075.18|24075.18|0
1621252370000|2021-05-17 11:52:50|24073.66|24073.66|24073.66|24073.66|24073.66|24073.66|24073.66|24073.66|0
1621252380000|2021-05-17 11:53:00|24071.89|24071.89|24071.89|24071.89|24071.89|24071.89|24071.89|24071.89|0
1621252400000|2021-05-17 11:53:20|24067.62|24067.62|24063.36|24063.36|24067.62|24067.62|24063.36|24063.36|0
1621252410000|2021-05-17 11:53:30|24067.62|24067.62|24067.62|24067.62|24067.62|24067.62|24067.62|24067.62|0
1621252420000|2021-05-17 11:53:40|24063.36|24063.36|24063.36|24063.36|24063.36|24063.36|24063.36|24063.36|0
1621252430000|2021-05-17 11:53:50|24064.24|24064.24|24066.02|24066.02|24066.9|24066.9|24064.24|24064.24|0
1621252510000|2021-05-17 11:55:10|24070.28|24070.28|24070.28|24070.28|24074.55|24074.55|24070.28|24070.28|0
1621252520000|2021-05-17 11:55:20|24072.56|24072.56|24072.56|24072.56|24072.56|24072.56|24072.56|24072.56|0
1621252540000|2021-05-17 11:55:40|24070.78|24070.78|24071.67|24071.67|24071.67|24071.67|24070.78|24070.78|0
1621252630000|2021-05-17 11:57:10|24076.11|24076.11|24075.22|24075.22|24076.11|24076.11|24075.22|24075.22|0
1621252650000|2021-05-17 11:57:30|24088.02|24088.02|24083.75|24083.75|24088.02|24088.02|24083.75|24083.75|0
1621252660000|2021-05-17 11:57:40|24086.41|24086.41|24086.41|24086.41|24086.41|24086.41|24086.41|24086.41|0
1621252680000|2021-05-17 11:58:00|24077.88|24077.88|24073.62|24073.62|24086.41|24086.41|24073.62|24073.62|0
1621252690000|2021-05-17 11:58:10|24082.15|24082.15|24078.77|24078.77|24083.04|24083.04|24078.77|24078.77|0
1621252720000|2021-05-17 11:58:40|24077.88|24077.88|24077|24077|24077.88|24077.88|24077|24077|0
1621252740000|2021-05-17 11:59:00|24076.11|24076.11|24079.49|24079.49|24080.37|24080.37|24076.11|24076.11|0
1621252820000|2021-05-17 12:00:20|24080.79|24080.79|24080.79|24080.79|24080.79|24080.79|24080.79|24080.79|0
1621252830000|2021-05-17 12:00:30|24085.05|24085.05|24090.38|24090.38|24090.38|24090.38|24085.05|24085.05|0
1621252840000|2021-05-17 12:00:40|24089.08|24089.08|24086.41|24086.41|24089.08|24089.08|24086.41|24086.41|0
1621252900000|2021-05-17 12:01:40|24090.68|24090.68|24090.68|24090.68|24090.68|24090.68|24090.68|24090.68|0
1621252920000|2021-05-17 12:02:00|24091.57|24091.57|24091.57|24091.57|24091.57|24091.57|24091.57|24091.57|0
1621252990000|2021-05-17 12:03:10|24095.83|24095.83|24095.83|24095.83|24095.83|24095.83|24095.83|24095.83|0
1621253020000|2021-05-17 12:03:40|24097.61|24097.61|24097.61|24097.61|24097.61|24097.61|24097.61|24097.61|0
1621253030000|2021-05-17 12:03:50|24096.72|24096.72|24096.72|24096.72|24096.72|24096.72|24096.72|24096.72|0
1621253090000|2021-05-17 12:04:50|24092.45|24092.45|24092.45|24092.45|24092.45|24092.45|24092.45|24092.45|0
1621253100000|2021-05-17 12:05:00|24091.57|24091.57|24091.57|24091.57|24091.57|24091.57|24091.57|24091.57|0
1621253110000|2021-05-17 12:05:10|24092.45|24092.45|24093.34|24093.34|24093.34|24093.34|24092.45|24092.45|0
1621253130000|2021-05-17 12:05:30|24094.64|24094.64|24094.64|24094.64|24095.94|24095.94|24094.64|24094.64|0
1621253140000|2021-05-17 12:05:40|24093.34|24093.34|24093.34|24093.34|24093.34|24093.34|24093.34|24093.34|0
1621253150000|2021-05-17 12:05:50|24092.04|24092.04|24086.84|24086.84|24092.04|24092.04|24086.84|24086.84|0
1621253160000|2021-05-17 12:06:00|24082.94|24082.94|24081.63|24081.63|24082.94|24082.94|24081.63|24081.63|0
1621253170000|2021-05-17 12:06:10|24082.94|24082.94|24077.78|24077.78|24082.94|24082.94|24077.78|24077.78|0
1621253190000|2021-05-17 12:06:30|24077.02|24077.02|24080.53|24080.53|24080.53|24080.53|24076.27|24076.27|0
1621253200000|2021-05-17 12:06:40|24076.27|24076.27|24077.15|24077.15|24077.15|24077.15|24076.27|24076.27|0
1621253210000|2021-05-17 12:06:50|24085.68|24085.68|24089.95|24089.95|24089.95|24089.95|24085.68|24085.68|0
1621253240000|2021-05-17 12:07:20|24087.29|24087.29|24089.06|24089.06|24089.06|24089.06|24087.29|24087.29|0
1621253290000|2021-05-17 12:08:10|24097.59|24097.59|24093.33|24093.33|24097.59|24097.59|24093.33|24093.33|0
1621253300000|2021-05-17 12:08:20|24097.59|24097.59|24097.59|24097.59|24097.59|24097.59|24097.59|24097.59|0
1621253310000|2021-05-17 12:08:30|24100.26|24100.26|24104.69|24104.69|24104.69|24104.69|24100.26|24100.26|0
1621253350000|2021-05-17 12:09:10|24105.58|24105.58|24106.47|24106.47|24106.47|24106.47|24105.58|24105.58|0
1621253380000|2021-05-17 12:09:40|24110.9|24110.9|24108.24|24108.24|24110.9|24110.9|24108.24|24108.24|0
1621253410000|2021-05-17 12:10:10|24116.77|24116.77|24116.77|24116.77|24116.77|24116.77|24116.77|24116.77|0
1621253430000|2021-05-17 12:10:30|24119.44|24119.44|24122.1|24122.1|24122.1|24122.1|24119.44|24119.44|0
1621253440000|2021-05-17 12:10:40|24130.63|24130.63|24128.96|24128.96|24131.57|24131.57|24126.36|24126.36|0
1621253460000|2021-05-17 12:11:00|24133.23|24133.23|24133.23|24133.23|24133.23|24133.23|24133.23|24133.23|0
1621253470000|2021-05-17 12:11:10|24135.01|24135.01|24136.78|24136.78|24136.78|24136.78|24135.01|24135.01|0
1621253480000|2021-05-17 12:11:20|24132.51|24132.51|24132.51|24132.51|24132.51|24132.51|24132.51|24132.51|0
1621253500000|2021-05-17 12:11:40|24133.4|24133.4|24131.94|24131.94|24133.4|24133.4|24131.94|24131.94|0
1621253510000|2021-05-17 12:11:50|24134.55|24134.55|24137.15|24137.15|24137.15|24137.15|24133.25|24133.25|0
1621253520000|2021-05-17 12:12:00|24145.68|24145.68|24137.15|24137.15|24145.68|24145.68|24137.15|24137.15|0
1621253530000|2021-05-17 12:12:10|24138.92|24138.92|24143.19|24143.19|24143.19|24143.19|24134.66|24134.66|0
1621253540000|2021-05-17 12:12:20|24138.92|24138.92|24146.57|24146.57|24151.72|24151.72|24138.92|24138.92|0
1621253550000|2021-05-17 12:12:30|24147.33|24147.33|24148.97|24148.97|24148.97|24148.97|24147.33|24147.33|0
1621253570000|2021-05-17 12:12:50|24143.65|24143.65|24136.55|24136.55|24143.65|24143.65|24136.55|24136.55|0
1621253600000|2021-05-17 12:13:20|24140.1|24140.1|24140.1|24140.1|24140.1|24140.1|24140.1|24140.1|0
1621253610000|2021-05-17 12:13:30|24135.83|24135.83|24140.1|24140.1|24140.1|24140.1|24135.83|24135.83|0
1621253620000|2021-05-17 12:13:40|24138.58|24138.58|24140.36|24140.36|24140.36|24140.36|24138.58|24138.58|0
1621253640000|2021-05-17 12:14:00|24139.47|24139.47|24138.58|24138.58|24139.47|24139.47|24138.58|24138.58|0
1621253650000|2021-05-17 12:14:10|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|24133.43|0
1621253670000|2021-05-17 12:14:30|24136.09|24136.09|24136.09|24136.09|24136.09|24136.09|24136.09|24136.09|0
1621253700000|2021-05-17 12:15:00|24136.98|24136.98|24136.98|24136.98|24136.98|24136.98|24136.98|24136.98|0
1621253710000|2021-05-17 12:15:10|24135.2|24135.2|24130.77|24130.77|24135.2|24135.2|24130.77|24130.77|0
1621253750000|2021-05-17 12:15:50|24128.49|24128.49|24128.49|24128.49|24128.49|24128.49|24128.49|24128.49|0
1621253790000|2021-05-17 12:16:30|24124.94|24124.94|24124.94|24124.94|24124.94|24124.94|24124.94|24124.94|0
1621253850000|2021-05-17 12:17:30|24133.47|24133.47|24133.47|24133.47|24133.47|24133.47|24133.47|24133.47|0
1621253870000|2021-05-17 12:17:50|24129.21|24129.21|24129.21|24129.21|24129.21|24129.21|24129.21|24129.21|0
1621253920000|2021-05-17 12:18:40|24132.12|24132.12|24132.12|24132.12|24132.12|24132.12|24132.12|24132.12|0
1621253930000|2021-05-17 12:18:50|24127.85|24127.85|24127.85|24127.85|24127.85|24127.85|24127.85|24127.85|0
1621253940000|2021-05-17 12:19:00|24123.42|24123.42|24123.42|24123.42|24123.42|24123.42|24123.42|24123.42|0
1621253990000|2021-05-17 12:19:50|24119.15|24119.15|24119.15|24119.15|24119.15|24119.15|24119.15|24119.15|0
1621254000000|2021-05-17 12:20:00|24120.93|24120.93|24120.93|24120.93|24120.93|24120.93|24120.93|24120.93|0
1621254020000|2021-05-17 12:20:20|24125.19|24125.19|24125.19|24125.19|24125.19|24125.19|24125.19|24125.19|0
1621254040000|2021-05-17 12:20:40|24126.08|24126.08|24126.08|24126.08|24126.08|24126.08|24126.08|24126.08|0
1621254070000|2021-05-17 12:21:10|24126.97|24126.97|24126.97|24126.97|24126.97|24126.97|24126.97|24126.97|0
1621254090000|2021-05-17 12:21:30|24127.85|24127.85|24128.74|24128.74|24128.74|24128.74|24127.85|24127.85|0
1621254120000|2021-05-17 12:22:00|24145.81|24145.81|24145.81|24145.81|24145.81|24145.81|24145.81|24145.81|0
1621254210000|2021-05-17 12:23:30|24141.54|24141.54|24140.65|24140.65|24141.54|24141.54|24140.65|24140.65|0
1621254330000|2021-05-17 12:25:30|24136.39|24136.39|24127.85|24127.85|24136.39|24136.39|24127.85|24127.85|0
1621254370000|2021-05-17 12:26:10|24126.08|24126.08|24126.08|24126.08|24126.08|24126.08|24126.08|24126.08|0
1621254390000|2021-05-17 12:26:30|24125.19|24125.19|24121.64|24121.64|24125.19|24125.19|24121.64|24121.64|0
1621254400000|2021-05-17 12:26:40|24125.91|24125.91|24121.64|24121.64|24125.91|24125.91|24121.64|24121.64|0
1621254420000|2021-05-17 12:27:00|24117.38|24117.38|24117.38|24117.38|24117.38|24117.38|24117.38|24117.38|0
1621254480000|2021-05-17 12:28:00|24115.6|24115.6|24115.6|24115.6|24115.6|24115.6|24115.6|24115.6|0
1621254510000|2021-05-17 12:28:30|24111.34|24111.34|24102.81|24102.81|24111.34|24111.34|24102.81|24102.81|0
1621254520000|2021-05-17 12:28:40|24096.3|24096.3|24097.6|24097.6|24097.6|24097.6|24095|24095|0
1621254540000|2021-05-17 12:29:00|24094.05|24094.05|24093.17|24093.17|24094.05|24094.05|24093.17|24093.17|0
1621254560000|2021-05-17 12:29:20|24094.94|24094.94|24095.83|24095.83|24095.83|24095.83|24094.94|24094.94|0
1621254570000|2021-05-17 12:29:30|24094.37|24094.37|24094.37|24094.37|24094.37|24094.37|24094.37|24094.37|0
1621254600000|2021-05-17 12:30:00|24090.11|24090.11|24090.11|24090.11|24090.11|24090.11|24090.11|24090.11|0
1621254610000|2021-05-17 12:30:10|24094.37|24094.37|24094.37|24094.37|24094.37|24094.37|24094.37|24094.37|0
1621254620000|2021-05-17 12:30:20|24095.67|24095.67|24098.27|24098.27|24098.27|24098.27|24095.67|24095.67|0
1621254640000|2021-05-17 12:30:40|24100.88|24100.88|24100.88|24100.88|24100.88|24100.88|24100.88|24100.88|0
1621254670000|2021-05-17 12:31:10|24105.14|24105.14|24105.14|24105.14|24105.14|24105.14|24105.14|24105.14|0
1621254690000|2021-05-17 12:31:30|24102.48|24102.48|24102.48|24102.48|24102.48|24102.48|24102.48|24102.48|0
1621254710000|2021-05-17 12:31:50|24105.39|24105.39|24105.39|24105.39|24105.39|24105.39|24105.39|24105.39|0
1621254720000|2021-05-17 12:32:00|24104.51|24104.51|24107.17|24107.17|24107.17|24107.17|24104.51|24104.51|0
1621254760000|2021-05-17 12:32:40|24102.9|24102.9|24102.9|24102.9|24102.9|24102.9|24102.9|24102.9|0
1621254780000|2021-05-17 12:33:00|24111.43|24111.43|24115.7|24115.7|24115.7|24115.7|24111.43|24111.43|0
1621254790000|2021-05-17 12:33:10|24112.79|24112.79|24112.79|24112.79|24112.79|24112.79|24112.79|24112.79|0
1621254840000|2021-05-17 12:34:00|24115.39|24115.39|24115.39|24115.39|24115.39|24115.39|24115.39|24115.39|0
1621254890000|2021-05-17 12:34:50|24117.16|24117.16|24117.16|24117.16|24117.16|24117.16|24117.16|24117.16|0
1621254920000|2021-05-17 12:35:20|24118.05|24118.05|24126.58|24126.58|24126.58|24126.58|24118.05|24118.05|0
1621254940000|2021-05-17 12:35:40|24127.88|24127.88|24127.88|24127.88|24127.88|24127.88|24127.88|24127.88|0
1621254970000|2021-05-17 12:36:10|24123.62|24123.62|24119.35|24119.35|24123.62|24123.62|24119.35|24119.35|0
1621255040000|2021-05-17 12:37:20|24121.12|24121.12|24121.12|24121.12|24121.12|24121.12|24121.12|24121.12|0
1621255080000|2021-05-17 12:38:00|24126.33|24126.33|24126.33|24126.33|24126.33|24126.33|24126.33|24126.33|0
1621255170000|2021-05-17 12:39:30|24134.86|24134.86|24134.86|24134.86|24134.86|24134.86|24134.86|24134.86|0
1621255180000|2021-05-17 12:39:40|24135.75|24135.75|24135.75|24135.75|24135.75|24135.75|24135.75|24135.75|0
1621255200000|2021-05-17 12:40:00|24140.01|24140.01|24140.01|24140.01|24140.01|24140.01|24140.01|24140.01|0
1621255260000|2021-05-17 12:41:00|24148.54|24148.54|24140.9|24140.9|24148.54|24148.54|24140.9|24140.9|0
1621255270000|2021-05-17 12:41:10|24142.67|24142.67|24142.67|24142.67|24142.67|24142.67|24142.67|24142.67|0
1621255300000|2021-05-17 12:41:40|24146.94|24146.94|24146.94|24146.94|24146.94|24146.94|24146.94|24146.94|0
1621255360000|2021-05-17 12:42:40|24147.83|24147.83|24148.71|24148.71|24148.71|24148.71|24147.83|24147.83|0
1621255370000|2021-05-17 12:42:50|24149.6|24149.6|24149.6|24149.6|24149.6|24149.6|24149.6|24149.6|0
1621255400000|2021-05-17 12:43:20|24145.34|24145.34|24149.6|24149.6|24149.6|24149.6|24145.34|24145.34|0
1621255430000|2021-05-17 12:43:50|24145.34|24145.34|24145.34|24145.34|24145.34|24145.34|24145.34|24145.34|0
1621255440000|2021-05-17 12:44:00|24146.22|24146.22|24151.16|24151.16|24151.16|24151.16|24146.22|24146.22|0
1621255470000|2021-05-17 12:44:30|24149.86|24149.86|24149.86|24149.86|24149.86|24149.86|24149.86|24149.86|0
1621255500000|2021-05-17 12:45:00|24152.52|24152.52|24155.9|24155.9|24155.9|24155.9|24151.63|24151.63|0
1621255510000|2021-05-17 12:45:10|24154.38|24154.38|24154.38|24154.38|24154.38|24154.38|24154.38|24154.38|0
1621255540000|2021-05-17 12:45:40|24150.83|24150.83|24150.83|24150.83|24150.83|24150.83|24150.83|24150.83|0
1621255550000|2021-05-17 12:45:50|24146.57|24146.57|24142.3|24142.3|24146.57|24146.57|24142.3|24142.3|0
1621255570000|2021-05-17 12:46:10|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|0
1621255580000|2021-05-17 12:46:20|24135.12|24135.12|24135.12|24135.12|24135.12|24135.12|24135.12|24135.12|0
1621255600000|2021-05-17 12:46:40|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|0
1621255650000|2021-05-17 12:47:30|24143.66|24143.66|24143.66|24143.66|24143.66|24143.66|24143.66|24143.66|0
1621255680000|2021-05-17 12:48:00|24139.39|24139.39|24143.66|24143.66|24143.66|24143.66|24139.39|24139.39|0
1621255690000|2021-05-17 12:48:10|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|24139.39|0
1621255700000|2021-05-17 12:48:20|24143.66|24143.66|24143.66|24143.66|24143.66|24143.66|24143.66|24143.66|0
1621255720000|2021-05-17 12:48:40|24139.39|24139.39|24136.73|24136.73|24139.39|24139.39|24136.73|24136.73|0
1621255740000|2021-05-17 12:49:00|24135.27|24135.27|24135.27|24135.27|24135.27|24135.27|24135.27|24135.27|0
1621255770000|2021-05-17 12:49:30|24131|24131|24131|24131|24131|24131|24131|24131|0
1621255790000|2021-05-17 12:49:50|24135.27|24135.27|24130.12|24130.12|24135.27|24135.27|24130.12|24130.12|0
1621255800000|2021-05-17 12:50:00|24134.38|24134.38|24131|24131|24134.38|24134.38|24130.12|24130.12|0
1621255850000|2021-05-17 12:50:50|24126.74|24126.74|24126.74|24126.74|24126.74|24126.74|24126.74|24126.74|0
1621255870000|2021-05-17 12:51:10|24127.63|24127.63|24127.63|24127.63|24127.63|24127.63|24127.63|24127.63|0
1621255890000|2021-05-17 12:51:30|24123.36|24123.36|24123.36|24123.36|24123.36|24123.36|24123.36|24123.36|0
1621255900000|2021-05-17 12:51:40|24127.63|24127.63|24123.36|24123.36|24127.63|24127.63|24123.36|24123.36|0
1621255920000|2021-05-17 12:52:00|24122.47|24122.47|24122.47|24122.47|24122.47|24122.47|24122.47|24122.47|0
1621255970000|2021-05-17 12:52:50|24125.39|24125.39|24125.39|24125.39|24125.39|24125.39|24125.39|24125.39|0
1621255990000|2021-05-17 12:53:10|24133.92|24133.92|24129.65|24129.65|24133.92|24133.92|24129.65|24129.65|0
1621256020000|2021-05-17 12:53:40|24133.92|24133.92|24133.92|24133.92|24133.92|24133.92|24133.92|24133.92|0
1621256030000|2021-05-17 12:53:50|24134.81|24134.81|24134.81|24134.81|24134.81|24134.81|24134.81|24134.81|0
1621256040000|2021-05-17 12:54:00|24136.58|24136.58|24135.69|24135.69|24136.58|24136.58|24135.69|24135.69|0
1621256050000|2021-05-17 12:54:10|24134.24|24134.24|24134.24|24134.24|24134.24|24134.24|24134.24|24134.24|0
1621256110000|2021-05-17 12:55:10|24133.35|24133.35|24133.35|24133.35|24133.35|24133.35|24133.35|24133.35|0
1621256180000|2021-05-17 12:56:20|24137.61|24137.61|24133.35|24133.35|24137.61|24137.61|24133.35|24133.35|0
1621256200000|2021-05-17 12:56:40|24131.57|24131.57|24139.22|24139.22|24139.22|24139.22|24130.69|24130.69|0
1621256210000|2021-05-17 12:56:50|24140.11|24140.11|24140.11|24140.11|24140.11|24140.11|24140.11|24140.11|0
1621256220000|2021-05-17 12:57:00|24135.84|24135.84|24137.61|24137.61|24137.61|24137.61|24135.84|24135.84|0
1621256240000|2021-05-17 12:57:20|24139.07|24139.07|24139.07|24139.07|24139.07|24139.07|24139.07|24139.07|0
1621256250000|2021-05-17 12:57:30|24140.53|24140.53|24139.07|24139.07|24140.53|24140.53|24139.07|24139.07|0
1621256270000|2021-05-17 12:57:50|24134.81|24134.81|24134.81|24134.81|24139.07|24139.07|24134.81|24134.81|0
1621256280000|2021-05-17 12:58:00|24137.72|24137.72|24137.72|24137.72|24137.72|24137.72|24137.72|24137.72|0
1621256290000|2021-05-17 12:58:10|24141.98|24141.98|24141.98|24141.98|24141.98|24141.98|24141.98|24141.98|0
1621256310000|2021-05-17 12:58:30|24143.29|24143.29|24145.95|24145.95|24145.95|24145.95|24143.29|24143.29|0
1621256320000|2021-05-17 12:58:40|24154.48|24154.48|24145.95|24145.95|24154.48|24154.48|24145.95|24145.95|0
1621256330000|2021-05-17 12:58:50|24147.72|24147.72|24147.72|24147.72|24147.72|24147.72|24147.72|24147.72|0
1621256340000|2021-05-17 12:59:00|24146.83|24146.83|24147.72|24147.72|24147.72|24147.72|24146.83|24146.83|0
1621256350000|2021-05-17 12:59:10|24148.61|24148.61|24145.06|24145.06|24148.61|24148.61|24145.06|24145.06|0
1621256360000|2021-05-17 12:59:20|24144.17|24144.17|24144.17|24144.17|24144.17|24144.17|24144.17|24144.17|0
1621256390000|2021-05-17 12:59:50|24148.44|24148.44|24148.44|24148.44|24148.44|24148.44|24148.44|24148.44|0
1621256400000|2021-05-17 13:00:00|24144.17|24144.17|24139.91|24139.91|24144.17|24144.17|24139.91|24139.91|0
1621256420000|2021-05-17 13:00:20|24148.44|24148.44|24148.44|24148.44|24148.44|24148.44|24148.44|24148.44|0
1621256430000|2021-05-17 13:00:30|24152.7|24152.7|24152.7|24152.7|24152.7|24152.7|24152.7|24152.7|0
1621256440000|2021-05-17 13:00:40|24153.59|24153.59|24152.7|24152.7|24153.59|24153.59|24152.7|24152.7|0
1621256460000|2021-05-17 13:01:00|24156.97|24156.97|24157.86|24157.86|24162.12|24162.12|24156.97|24156.97|0
1621256480000|2021-05-17 13:01:20|24156.97|24156.97|24156.97|24156.97|24156.97|24156.97|24156.97|24156.97|0
1621256490000|2021-05-17 13:01:30|24157.86|24157.86|24156.97|24156.97|24157.86|24157.86|24156.97|24156.97|0
1621256500000|2021-05-17 13:01:40|24161.24|24161.24|24156.97|24156.97|24161.24|24161.24|24156.97|24156.97|0
1621256510000|2021-05-17 13:01:50|24157.86|24157.86|24157.86|24157.86|24157.86|24157.86|24157.86|24157.86|0
1621256520000|2021-05-17 13:02:00|24153.59|24153.59|24153.59|24153.59|24153.59|24153.59|24153.59|24153.59|0
1621256530000|2021-05-17 13:02:10|24149.33|24149.33|24149.33|24149.33|24149.33|24149.33|24149.33|24149.33|0
1621256540000|2021-05-17 13:02:20|24140.79|24140.79|24139.91|24139.91|24140.79|24140.79|24139.91|24139.91|0
1621256570000|2021-05-17 13:02:50|24139.02|24139.02|24138.13|24138.13|24139.02|24139.02|24138.13|24138.13|0
1621256580000|2021-05-17 13:03:00|24137.25|24137.25|24137.25|24137.25|24137.25|24137.25|24137.25|24137.25|0
1621256600000|2021-05-17 13:03:20|24135.73|24135.73|24139.11|24139.11|24139.11|24139.11|24134.84|24134.84|0
1621256610000|2021-05-17 13:03:30|24134.84|24134.84|24134.84|24134.84|24134.84|24134.84|24134.84|24134.84|0
1621256630000|2021-05-17 13:03:50|24143.37|24143.37|24147.64|24147.64|24147.64|24147.64|24143.37|24143.37|0
1621256660000|2021-05-17 13:04:20|24148.53|24148.53|24149.41|24149.41|24149.41|24149.41|24148.53|24148.53|0
1621256680000|2021-05-17 13:04:40|24150.3|24150.3|24150.3|24150.3|24150.3|24150.3|24150.3|24150.3|0
1621256700000|2021-05-17 13:05:00|24154.57|24154.57|24155.45|24155.45|24155.45|24155.45|24154.57|24154.57|0
1621256720000|2021-05-17 13:05:20|24151.19|24151.19|24151.19|24151.19|24151.19|24151.19|24151.19|24151.19|0
1621256730000|2021-05-17 13:05:30|24149.73|24149.73|24149.73|24149.73|24149.73|24149.73|24149.73|24149.73|0
1621256740000|2021-05-17 13:05:40|24154.17|24154.17|24154.17|24154.17|24154.17|24154.17|24154.17|24154.17|0
1621256760000|2021-05-17 13:06:00|24151.51|24151.51|24146.18|24146.18|24151.51|24151.51|24146.18|24146.18|0
1621256800000|2021-05-17 13:06:40|24147.96|24147.96|24158.26|24158.26|24158.26|24158.26|24147.96|24147.96|0
1621256810000|2021-05-17 13:06:50|24154|24154|24154|24154|24154|24154|24154|24154|0
1621256820000|2021-05-17 13:07:00|24154.88|24154.88|24160.87|24160.87|24160.87|24160.87|24154|24154|0
1621256860000|2021-05-17 13:07:40|24159.99|24159.99|24159.99|24159.99|24160.87|24160.87|24159.1|24159.1|0
1621256870000|2021-05-17 13:07:50|24163.89|24163.89|24163.89|24163.89|24163.89|24163.89|24163.89|24163.89|0
1621256880000|2021-05-17 13:08:00|24168.15|24168.15|24168.15|24168.15|24168.15|24168.15|24168.15|24168.15|0
1621256980000|2021-05-17 13:09:40|24172.42|24172.42|24172.42|24172.42|24172.42|24172.42|24172.42|24172.42|0
1621257000000|2021-05-17 13:10:00|24168.15|24168.15|24168.15|24168.15|24168.15|24168.15|24168.15|24168.15|0
1621257020000|2021-05-17 13:10:20|24176.69|24176.69|24176.69|24176.69|24176.69|24176.69|24176.69|24176.69|0
1621257030000|2021-05-17 13:10:30|24175.8|24175.8|24177.57|24177.57|24177.57|24177.57|24175.8|24175.8|0
1621257040000|2021-05-17 13:10:40|24176.27|24176.27|24176.27|24176.27|24176.27|24176.27|24176.27|24176.27|0
1621257050000|2021-05-17 13:10:50|24178.93|24178.93|24178.93|24178.93|24178.93|24178.93|24178.93|24178.93|0
1621257120000|2021-05-17 13:12:00|24174.67|24174.67|24174.67|24174.67|24174.67|24174.67|24174.67|24174.67|0
1621257170000|2021-05-17 13:12:50|24168.46|24168.46|24166.27|24166.27|24168.46|24168.46|24166.27|24166.27|0
1621257180000|2021-05-17 13:13:00|24168.93|24168.93|24167.16|24167.16|24168.93|24168.93|24167.16|24167.16|0
1621257190000|2021-05-17 13:13:10|24168.04|24168.04|24167.16|24167.16|24168.93|24168.93|24167.16|24167.16|0
1621257210000|2021-05-17 13:13:30|24166.27|24166.27|24164.81|24164.81|24166.27|24166.27|24164.81|24164.81|0
1621257220000|2021-05-17 13:13:40|24163.92|24163.92|24163.04|24163.04|24163.92|24163.92|24163.04|24163.04|0
1621257230000|2021-05-17 13:13:50|24158.77|24158.77|24156.11|24156.11|24158.77|24158.77|24150.24|24150.24|0
1621257240000|2021-05-17 13:14:00|24155.22|24155.22|24153.45|24153.45|24155.22|24155.22|24153.45|24153.45|0
1621257250000|2021-05-17 13:14:10|24156.11|24156.11|24154.34|24154.34|24157.88|24157.88|24154.34|24154.34|0
1621257260000|2021-05-17 13:14:20|24157|24157|24157|24157|24157|24157|24157|24157|0
1621257270000|2021-05-17 13:14:30|24158.77|24158.77|24158.77|24158.77|24158.77|24158.77|24158.77|24158.77|0
1621257280000|2021-05-17 13:14:40|24164.98|24164.98|24164.98|24164.98|24164.98|24164.98|24164.98|24164.98|0
1621257340000|2021-05-17 13:15:40|24163.53|24163.53|24163.53|24163.53|24163.53|24163.53|24163.53|24163.53|0
1621257360000|2021-05-17 13:16:00|24162.64|24162.64|24161.75|24161.75|24162.64|24162.64|24161.75|24161.75|0
1621257410000|2021-05-17 13:16:50|24159.98|24159.98|24164.24|24164.24|24164.24|24164.24|24159.98|24159.98|0
1621257440000|2021-05-17 13:17:20|24167.16|24167.16|24167.16|24167.16|24167.16|24167.16|24167.16|24167.16|0
1621257500000|2021-05-17 13:18:20|24165.38|24165.38|24166.27|24166.27|24166.27|24166.27|24164.49|24164.49|0
1621257530000|2021-05-17 13:18:50|24170.53|24170.53|24170.53|24170.53|24170.53|24170.53|24170.53|24170.53|0
1621257560000|2021-05-17 13:19:20|24171.42|24171.42|24171.42|24171.42|24171.42|24171.42|24171.42|24171.42|0
1621257570000|2021-05-17 13:19:30|24172.31|24172.31|24169.4|24169.4|24172.31|24172.31|24169.4|24169.4|0
1621257580000|2021-05-17 13:19:40|24168.51|24168.51|24168.51|24168.51|24168.51|24168.51|24168.51|24168.51|0
1621257590000|2021-05-17 13:19:50|24169.4|24169.4|24169.4|24169.4|24169.4|24169.4|24169.4|24169.4|0
1621257610000|2021-05-17 13:20:10|24165.13|24165.13|24165.13|24165.13|24165.13|24165.13|24165.13|24165.13|0
1621257620000|2021-05-17 13:20:20|24169.5|24169.5|24172.41|24172.41|24172.41|24172.41|24169.5|24169.5|0
1621257640000|2021-05-17 13:20:40|24176.68|24176.68|24176.68|24176.68|24176.68|24176.68|24176.68|24176.68|0
1621257670000|2021-05-17 13:21:10|24178.2|24178.2|24173.93|24173.93|24178.2|24178.2|24173.93|24173.93|0
1621257700000|2021-05-17 13:21:40|24173.04|24173.04|24173.04|24173.04|24173.04|24173.04|24173.04|24173.04|0
1621257720000|2021-05-17 13:22:00|24170.77|24170.77|24165.74|24165.74|24170.77|24170.77|24165.74|24165.74|0
1621257740000|2021-05-17 13:22:20|24166.63|24166.63|24168.09|24168.09|24168.09|24168.09|24166.63|24166.63|0
1621257800000|2021-05-17 13:23:20|24168.97|24168.97|24166.31|24166.31|24168.97|24168.97|24166.31|24166.31|0
1621257810000|2021-05-17 13:23:30|24169.23|24169.23|24169.23|24169.23|24169.23|24169.23|24169.23|24169.23|0
1621257840000|2021-05-17 13:24:00|24177.76|24177.76|24177.76|24177.76|24177.76|24177.76|24177.76|24177.76|0
1621257860000|2021-05-17 13:24:20|24176.87|24176.87|24165.93|24165.93|24176.87|24176.87|24165.93|24165.93|0
1621257870000|2021-05-17 13:24:30|24168.54|24168.54|24167.24|24167.24|24169.84|24169.84|24167.24|24167.24|0
1621257880000|2021-05-17 13:24:40|24168.12|24168.12|24169.07|24169.07|24169.96|24169.96|24165.52|24165.52|0
1621257890000|2021-05-17 13:24:50|24178.66|24178.66|24179.55|24179.55|24179.55|24179.55|24178.66|24178.66|0
1621257900000|2021-05-17 13:25:00|24183.81|24183.81|24179.55|24179.55|24183.81|24183.81|24179.55|24179.55|0
1621257930000|2021-05-17 13:25:30|24188.08|24188.08|24183.81|24183.81|24188.08|24188.08|24183.81|24183.81|0
1621257940000|2021-05-17 13:25:40|24180.26|24180.26|24180.26|24180.26|24180.26|24180.26|24180.26|24180.26|0
1621258020000|2021-05-17 13:27:00|24182.04|24182.04|24184.7|24184.7|24184.7|24184.7|24182.04|24182.04|0
1621258030000|2021-05-17 13:27:10|24188.97|24188.97|24182.93|24182.93|24188.97|24188.97|24182.93|24182.93|0
1621258040000|2021-05-17 13:27:20|24181.15|24181.15|24180.83|24180.83|24181.72|24181.72|24180.26|24180.26|0
1621258050000|2021-05-17 13:27:30|24179.06|24179.06|24175.51|24175.51|24179.95|24179.95|24175.51|24175.51|0
1621258060000|2021-05-17 13:27:40|24174.62|24174.62|24172.85|24172.85|24175.51|24175.51|24172.85|24172.85|0
1621258070000|2021-05-17 13:27:50|24171.96|24171.96|24171.07|24171.07|24175.51|24175.51|24171.07|24171.07|0
1621258080000|2021-05-17 13:28:00|24170.19|24170.19|24170.19|24170.19|24172.85|24172.85|24169.3|24169.3|0
1621258090000|2021-05-17 13:28:10|24171.96|24171.96|24171.07|24171.07|24171.96|24171.96|24171.07|24171.07|0
1621258100000|2021-05-17 13:28:20|24179.6|24179.6|24182.27|24182.27|24182.27|24182.27|24179.6|24179.6|0
1621258110000|2021-05-17 13:28:30|24184.93|24184.93|24184.93|24184.93|24184.93|24184.93|24184.93|24184.93|0
1621258120000|2021-05-17 13:28:40|24180.49|24180.49|24180.49|24180.49|24180.49|24180.49|24180.49|24180.49|0
1621258140000|2021-05-17 13:29:00|24179.6|24179.6|24179.6|24179.6|24179.6|24179.6|24179.6|24179.6|0
1621258150000|2021-05-17 13:29:10|24184.04|24184.04|24184.04|24184.04|24184.04|24184.04|24184.04|24184.04|0
1621258160000|2021-05-17 13:29:20|24184.93|24184.93|24184.04|24184.04|24184.93|24184.93|24184.04|24184.04|0
1621258170000|2021-05-17 13:29:30|24186.7|24186.7|24186.7|24186.7|24186.7|24186.7|24186.7|24186.7|0
1621258190000|2021-05-17 13:29:50|24188.48|24188.48|24188.48|24188.48|24188.48|24188.48|24188.48|24188.48|0
1621258200000|2021-05-17 13:30:00|24189.36|24189.36|24207.26|24207.26|24207.26|24207.26|24189.36|24189.36|0
1621258210000|2021-05-17 13:30:10|24205.74|24205.74|24210|24210|24210|24210|24205.74|24205.74|0
1621258220000|2021-05-17 13:30:20|24201.47|24201.47|24208.81|24208.81|24210.11|24210.11|24201.47|24201.47|0
1621258230000|2021-05-17 13:30:30|24204.54|24204.54|24204.54|24204.54|24204.54|24204.54|24204.54|24204.54|0
1621258260000|2021-05-17 13:31:00|24208.44|24208.44|24220.44|24220.44|24223.19|24223.19|24208.44|24208.44|0
1621258270000|2021-05-17 13:31:10|24222.21|24222.21|24231.5|24231.5|24231.5|24231.5|24222.21|24222.21|0
1621258290000|2021-05-17 13:31:30|24232.96|24232.96|24233.72|24233.72|24233.72|24233.72|24232.96|24232.96|0
1621258300000|2021-05-17 13:31:40|24229.45|24229.45|24229.45|24229.45|24229.45|24229.45|24229.45|24229.45|0
1621258310000|2021-05-17 13:31:50|24227.18|24227.18|24227.18|24227.18|24227.18|24227.18|24227.18|24227.18|0
1621258320000|2021-05-17 13:32:00|24222.91|24222.91|24212.25|24212.25|24222.91|24222.91|24212.25|24212.25|0
1621258330000|2021-05-17 13:32:10|24211.36|24211.36|24207.1|24207.1|24211.36|24211.36|24207.1|24207.1|0
1621258340000|2021-05-17 13:32:20|24203.2|24203.2|24198.93|24198.93|24203.2|24203.2|24198.93|24198.93|0
1621258350000|2021-05-17 13:32:30|24194.49|24194.49|24194.49|24194.49|24194.49|24194.49|24194.49|24194.49|0
1621258360000|2021-05-17 13:32:40|24193.61|24193.61|24192.72|24192.72|24193.61|24193.61|24192.72|24192.72|0
1621258370000|2021-05-17 13:32:50|24195.38|24195.38|24195.38|24195.38|24195.38|24195.38|24195.38|24195.38|0
1621258380000|2021-05-17 13:33:00|24199.65|24199.65|24193.61|24193.61|24199.65|24199.65|24193.61|24193.61|0
1621258390000|2021-05-17 13:33:10|24195.38|24195.38|24197.16|24197.16|24197.16|24197.16|24195.38|24195.38|0
1621258410000|2021-05-17 13:33:30|24201.42|24201.42|24200.28|24200.28|24203.2|24203.2|24200.28|24200.28|0
1621258420000|2021-05-17 13:33:40|24198.83|24198.83|24198.83|24198.83|24198.83|24198.83|24198.83|24198.83|0
1621258430000|2021-05-17 13:33:50|24200.6|24200.6|24200.6|24200.6|24200.6|24200.6|24200.6|24200.6|0
1621258450000|2021-05-17 13:34:10|24201.49|24201.49|24201.49|24201.49|24201.49|24201.49|24201.49|24201.49|0
1621258470000|2021-05-17 13:34:30|24205.75|24205.75|24201.49|24201.49|24205.75|24205.75|24201.49|24201.49|0
1621258480000|2021-05-17 13:34:40|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|0
1621258490000|2021-05-17 13:34:50|24207.43|24207.43|24214.58|24214.58|24214.58|24214.58|24207.43|24207.43|0
1621258500000|2021-05-17 13:35:00|24215.88|24215.88|24223.11|24223.11|24223.11|24223.11|24214.58|24214.58|0
1621258510000|2021-05-17 13:35:10|24218.84|24218.84|24220.79|24220.79|24221.51|24221.51|24217.24|24217.24|0
1621258520000|2021-05-17 13:35:20|24229.32|24229.32|24237.66|24237.66|24237.66|24237.66|24229.32|24229.32|0
1621258530000|2021-05-17 13:35:30|24241.93|24241.93|24244.59|24244.59|24244.59|24244.59|24241.93|24241.93|0
1621258540000|2021-05-17 13:35:40|24248.85|24248.85|24251.52|24251.52|24251.52|24251.52|24248.85|24248.85|0
1621258550000|2021-05-17 13:35:50|24252.4|24252.4|24252.4|24252.4|24252.4|24252.4|24252.4|24252.4|0
1621258560000|2021-05-17 13:36:00|24248.14|24248.14|24247.25|24247.25|24248.14|24248.14|24247.25|24247.25|0
1621258570000|2021-05-17 13:36:10|24251.8|24251.8|24255.09|24255.09|24255.09|24255.09|24251.8|24251.8|0
1621258580000|2021-05-17 13:36:20|24253.32|24253.32|24253.32|24253.32|24253.32|24253.32|24253.32|24253.32|0
1621258590000|2021-05-17 13:36:30|24254.08|24254.08|24253.32|24253.32|24254.08|24254.08|24253.32|24253.32|0
1621258600000|2021-05-17 13:36:40|24255.92|24255.92|24257.28|24257.28|24257.28|24257.28|24255.92|24255.92|0
1621258610000|2021-05-17 13:36:50|24259.05|24259.05|24259.05|24259.05|24259.05|24259.05|24259.05|24259.05|0
1621258630000|2021-05-17 13:37:10|24254.79|24254.79|24257.7|24257.7|24257.7|24257.7|24254.79|24254.79|0
1621258640000|2021-05-17 13:37:20|24266.23|24266.23|24266.23|24266.23|24266.23|24266.23|24266.23|24266.23|0
1621258660000|2021-05-17 13:37:40|24272.74|24272.74|24274.04|24274.04|24274.04|24274.04|24272.74|24272.74|0
1621258670000|2021-05-17 13:37:50|24278.3|24278.3|24279.76|24279.76|24279.76|24279.76|24278.3|24278.3|0
1621258680000|2021-05-17 13:38:00|24281.54|24281.54|24283.31|24283.31|24291.84|24291.84|24281.54|24281.54|0
1621258690000|2021-05-17 13:38:10|24279.04|24279.04|24276.29|24276.29|24283.31|24283.31|24276.29|24276.29|0
1621258700000|2021-05-17 13:38:20|24280.55|24280.55|24280.55|24280.55|24280.55|24280.55|24276.29|24276.29|0
1621258710000|2021-05-17 13:38:30|24276.65|24276.65|24272.21|24272.21|24276.65|24276.65|24272.21|24272.21|0
1621258720000|2021-05-17 13:38:40|24267.95|24267.95|24267.95|24267.95|24267.95|24267.95|24267.95|24267.95|0
1621258740000|2021-05-17 13:39:00|24272.21|24272.21|24283.35|24283.35|24283.35|24283.35|24272.21|24272.21|0
1621258750000|2021-05-17 13:39:10|24279.08|24279.08|24281.74|24281.74|24281.74|24281.74|24279.08|24279.08|0
1621258760000|2021-05-17 13:39:20|24283.52|24283.52|24283.52|24283.52|24283.52|24283.52|24283.52|24283.52|0
1621258780000|2021-05-17 13:39:40|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|0
1621258810000|2021-05-17 13:40:10|24288.84|24288.84|24303.2|24303.2|24303.2|24303.2|24288.84|24288.84|0
1621258820000|2021-05-17 13:40:20|24307.46|24307.46|24309.39|24309.39|24309.39|24309.39|24305.12|24305.12|0
1621258830000|2021-05-17 13:40:30|24307.61|24307.61|24294.81|24294.81|24307.61|24307.61|24294.81|24294.81|0
1621258840000|2021-05-17 13:40:40|24286.28|24286.28|24286.28|24286.28|24286.28|24286.28|24286.28|24286.28|0
1621258850000|2021-05-17 13:40:50|24284.51|24284.51|24274.52|24274.52|24284.51|24284.51|24274.52|24274.52|0
1621258860000|2021-05-17 13:41:00|24270.25|24270.25|24271.14|24271.14|24271.14|24271.14|24270.25|24270.25|0
1621258890000|2021-05-17 13:41:30|24275.58|24275.58|24270.25|24270.25|24275.58|24275.58|24270.25|24270.25|0
1621258910000|2021-05-17 13:41:50|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|0
1621258920000|2021-05-17 13:42:00|24281.45|24281.45|24278.96|24278.96|24281.45|24281.45|24277.18|24277.18|0
1621258930000|2021-05-17 13:42:10|24279.84|24279.84|24279.84|24279.84|24279.84|24279.84|24279.84|24279.84|0
1621258950000|2021-05-17 13:42:30|24280.6|24280.6|24280.6|24280.6|24280.6|24280.6|24280.6|24280.6|0
1621258980000|2021-05-17 13:43:00|24281.49|24281.49|24281.49|24281.49|24281.49|24281.49|24281.49|24281.49|0
1621258990000|2021-05-17 13:43:10|24280.19|24280.19|24305.65|24305.65|24306.54|24306.54|24280.19|24280.19|0
1621259000000|2021-05-17 13:43:20|24309.92|24309.92|24309.92|24309.92|24309.92|24309.92|24309.92|24309.92|0
1621259020000|2021-05-17 13:43:40|24312.19|24312.19|24312.19|24312.19|24312.19|24312.19|24312.19|24312.19|0
1621259030000|2021-05-17 13:43:50|24303.66|24303.66|24305.43|24305.43|24305.43|24305.43|24303.66|24303.66|0
1621259040000|2021-05-17 13:44:00|24304.55|24304.55|24305.43|24305.43|24305.43|24305.43|24304.55|24304.55|0
1621259050000|2021-05-17 13:44:10|24309.7|24309.7|24302.83|24302.83|24309.7|24309.7|24302.83|24302.83|0
1621259060000|2021-05-17 13:44:20|24301.06|24301.06|24300.17|24300.17|24301.06|24301.06|24300.17|24300.17|0
1621259080000|2021-05-17 13:44:40|24299.28|24299.28|24301.06|24301.06|24301.06|24301.06|24299.28|24299.28|0
1621259100000|2021-05-17 13:45:00|24302.83|24302.83|24301.53|24301.53|24302.83|24302.83|24301.53|24301.53|0
1621259110000|2021-05-17 13:45:10|24293|24293|24296.3|24296.3|24296.3|24296.3|24290.34|24290.34|0
1621259120000|2021-05-17 13:45:20|24309.1|24309.1|24297.44|24297.44|24309.98|24309.98|24297.44|24297.44|0
1621259130000|2021-05-17 13:45:30|24296.68|24296.68|24298.46|24298.46|24298.46|24298.46|24296.68|24296.68|0
1621259170000|2021-05-17 13:46:10|24297.7|24297.7|24297.7|24297.7|24297.7|24297.7|24297.7|24297.7|0
1621259180000|2021-05-17 13:46:20|24298.46|24298.46|24298.46|24298.46|24298.46|24298.46|24298.46|24298.46|0
1621259190000|2021-05-17 13:46:30|24292.25|24292.25|24292.25|24292.25|24292.25|24292.25|24292.25|24292.25|0
1621259200000|2021-05-17 13:46:40|24305.04|24305.04|24311.19|24311.19|24315.46|24315.46|24305.04|24305.04|0
1621259210000|2021-05-17 13:46:50|24309.89|24309.89|24308.59|24308.59|24309.89|24309.89|24308.59|24308.59|0
1621259220000|2021-05-17 13:47:00|24312.14|24312.14|24308.76|24308.76|24312.14|24312.14|24307.88|24307.88|0
1621259230000|2021-05-17 13:47:10|24313.03|24313.03|24308.76|24308.76|24317.29|24317.29|24308.76|24308.76|0
1621259240000|2021-05-17 13:47:20|24306.99|24306.99|24311.25|24311.25|24311.25|24311.25|24306.99|24306.99|0
1621259250000|2021-05-17 13:47:30|24312.55|24312.55|24312.55|24312.55|24312.55|24312.55|24312.55|24312.55|0
1621259260000|2021-05-17 13:47:40|24315.22|24315.22|24315.22|24315.22|24315.22|24315.22|24315.22|24315.22|0
1621259270000|2021-05-17 13:47:50|24316.1|24316.1|24330.21|24330.21|24330.21|24330.21|24316.1|24316.1|0
1621259280000|2021-05-17 13:48:00|24334.48|24334.48|24345.78|24345.78|24345.78|24345.78|24331.1|24331.1|0
1621259290000|2021-05-17 13:48:10|24341.51|24341.51|24351.58|24351.58|24355.85|24355.85|24341.51|24341.51|0
1621259310000|2021-05-17 13:48:30|24348.92|24348.92|24348.92|24348.92|24348.92|24348.92|24348.92|24348.92|0
1621259340000|2021-05-17 13:49:00|24347.14|24347.14|24348.92|24348.92|24348.92|24348.92|24347.14|24347.14|0
1621259350000|2021-05-17 13:49:10|24353.18|24353.18|24357.45|24357.45|24357.45|24357.45|24353.18|24353.18|0
1621259370000|2021-05-17 13:49:30|24348.92|24348.92|24350.52|24350.52|24350.52|24350.52|24343.6|24343.6|0
1621259380000|2021-05-17 13:49:40|24345.2|24345.2|24343.42|24343.42|24345.2|24345.2|24343.42|24343.42|0
1621259390000|2021-05-17 13:49:50|24330.63|24330.63|24330.63|24330.63|24330.63|24330.63|24330.63|24330.63|0
1621259400000|2021-05-17 13:50:00|24329.11|24329.11|24328.22|24328.22|24329.11|24329.11|24328.22|24328.22|0
1621259410000|2021-05-17 13:50:10|24329.11|24329.11|24329.11|24329.11|24329.11|24329.11|24329.11|24329.11|0
1621259430000|2021-05-17 13:50:30|24327.34|24327.34|24327.34|24327.34|24335.87|24335.87|24327.34|24327.34|0
1621259440000|2021-05-17 13:50:40|24326.03|24326.03|24337.06|24337.06|24338.83|24338.83|24326.03|24326.03|0
1621259450000|2021-05-17 13:50:50|24331.99|24331.99|24324.89|24324.89|24331.99|24331.99|24324.89|24324.89|0
1621259460000|2021-05-17 13:51:00|24320.63|24320.63|24324.18|24324.18|24324.18|24324.18|24320.63|24320.63|0
1621259470000|2021-05-17 13:51:10|24327.73|24327.73|24325.95|24325.95|24327.73|24327.73|24320.63|24320.63|0
1621259480000|2021-05-17 13:51:20|24328.55|24328.55|24337.08|24337.08|24341.35|24341.35|24328.55|24328.55|0
1621259490000|2021-05-17 13:51:30|24340.63|24340.63|24344.54|24344.54|24344.54|24344.54|24340.63|24340.63|0
1621259500000|2021-05-17 13:51:40|24342.76|24342.76|24342.76|24342.76|24342.76|24342.76|24342.76|24342.76|0
1621259510000|2021-05-17 13:51:50|24338.33|24338.33|24338.33|24338.33|24338.33|24338.33|24338.33|24338.33|0
1621259520000|2021-05-17 13:52:00|24342.23|24342.23|24332.81|24332.81|24342.23|24342.23|24332.81|24332.81|0
1621259530000|2021-05-17 13:52:10|24331.51|24331.51|24329.32|24329.32|24331.51|24331.51|24329.32|24329.32|0
1621259540000|2021-05-17 13:52:20|24331.92|24331.92|24323.97|24323.97|24333.22|24333.22|24320.42|24320.42|0
1621259550000|2021-05-17 13:52:30|24322.2|24322.2|24323.09|24323.09|24323.09|24323.09|24322.2|24322.2|0
1621259560000|2021-05-17 13:52:40|24322.33|24322.33|24322.33|24322.33|24322.33|24322.33|24322.33|24322.33|0
1621259570000|2021-05-17 13:52:50|24321.57|24321.57|24323.97|24323.97|24323.97|24323.97|24321.57|24321.57|0
1621259580000|2021-05-17 13:53:00|24322.2|24322.2|24323.09|24323.09|24323.09|24323.09|24322.2|24322.2|0
1621259590000|2021-05-17 13:53:10|24322.2|24322.2|24317.35|24317.35|24322.2|24322.2|24317.35|24317.35|0
1621259600000|2021-05-17 13:53:20|24316.46|24316.46|24316.46|24316.46|24316.46|24316.46|24316.46|24316.46|0
1621259610000|2021-05-17 13:53:30|24312.91|24312.91|24310.25|24310.25|24312.91|24312.91|24308.48|24308.48|0
1621259620000|2021-05-17 13:53:40|24311.71|24311.71|24313.16|24313.16|24313.16|24313.16|24311.71|24311.71|0
1621259630000|2021-05-17 13:53:50|24314.05|24314.05|24311.86|24311.86|24314.94|24314.94|24310.98|24310.98|0
1621259640000|2021-05-17 13:54:00|24316.13|24316.13|24318.79|24318.79|24319.68|24319.68|24316.13|24316.13|0
1621259660000|2021-05-17 13:54:20|24314.53|24314.53|24317.9|24317.9|24318.79|24318.79|24314.53|24314.53|0
1621259670000|2021-05-17 13:54:30|24322.17|24322.17|24316.24|24316.24|24322.17|24322.17|24313.64|24313.64|0
1621259680000|2021-05-17 13:54:40|24325.66|24325.66|24317.13|24317.13|24325.66|24325.66|24317.13|24317.13|0
1621259690000|2021-05-17 13:54:50|24313.58|24313.58|24311.8|24311.8|24313.58|24313.58|24311.8|24311.8|0
1621259700000|2021-05-17 13:55:00|24316.07|24316.07|24314.77|24314.77|24316.07|24316.07|24314.77|24314.77|0
1621259710000|2021-05-17 13:55:10|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|0
1621259720000|2021-05-17 13:55:20|24314.77|24314.77|24305.9|24305.9|24314.77|24314.77|24305.9|24305.9|0
1621259730000|2021-05-17 13:55:30|24305.01|24305.01|24305.01|24305.01|24305.01|24305.01|24305.01|24305.01|0
1621259740000|2021-05-17 13:55:40|24310.33|24310.33|24323.13|24323.13|24324.02|24324.02|24310.33|24310.33|0
1621259750000|2021-05-17 13:55:50|24322.24|24322.24|24320.47|24320.47|24322.24|24322.24|24317.81|24317.81|0
1621259760000|2021-05-17 13:56:00|24321.35|24321.35|24314.43|24314.43|24321.35|24321.35|24314.43|24314.43|0
1621259770000|2021-05-17 13:56:10|24312.65|24312.65|24310.88|24310.88|24312.65|24312.65|24310.88|24310.88|0
1621259780000|2021-05-17 13:56:20|24313.54|24313.54|24313.54|24313.54|24313.54|24313.54|24313.54|24313.54|0
1621259800000|2021-05-17 13:56:40|24309.27|24309.27|24307.5|24307.5|24311.05|24311.05|24307.5|24307.5|0
1621259810000|2021-05-17 13:56:50|24311.77|24311.77|24305.72|24305.72|24312.65|24312.65|24305.72|24305.72|0
1621259820000|2021-05-17 13:57:00|24304.84|24304.84|24292.45|24292.45|24308.33|24308.33|24292.45|24292.45|0
1621259830000|2021-05-17 13:57:10|24291.15|24291.15|24291.15|24291.15|24291.15|24291.15|24291.15|24291.15|0
1621259840000|2021-05-17 13:57:20|24289.38|24289.38|24293.26|24293.26|24302.18|24302.18|24289.38|24289.38|0
1621259850000|2021-05-17 13:57:30|24295.03|24295.03|24292.37|24292.37|24295.03|24295.03|24292.37|24292.37|0
1621259860000|2021-05-17 13:57:40|24290.6|24290.6|24289.88|24289.88|24290.6|24290.6|24286.33|24286.33|0
1621259870000|2021-05-17 13:57:50|24294.32|24294.32|24291.4|24291.4|24294.32|24294.32|24291.4|24291.4|0
1621259880000|2021-05-17 13:58:00|24290.51|24290.51|24290.51|24290.51|24290.51|24290.51|24290.51|24290.51|0
1621259890000|2021-05-17 13:58:10|24287.85|24287.85|24286.08|24286.08|24287.85|24287.85|24286.08|24286.08|0
1621259900000|2021-05-17 13:58:20|24277.55|24277.55|24281.81|24281.81|24281.81|24281.81|24277.55|24277.55|0
1621259910000|2021-05-17 13:58:30|24280.93|24280.93|24279.15|24279.15|24280.93|24280.93|24279.15|24279.15|0
1621259920000|2021-05-17 13:58:40|24283.05|24283.05|24279.63|24279.63|24283.05|24283.05|24279.63|24279.63|0
1621259930000|2021-05-17 13:58:50|24278.75|24278.75|24293.49|24293.49|24293.49|24293.49|24277.86|24277.86|0
1621259940000|2021-05-17 13:59:00|24290.83|24290.83|24282.29|24282.29|24290.83|24290.83|24282.29|24282.29|0
1621259950000|2021-05-17 13:59:10|24278.03|24278.03|24278.03|24278.03|24278.03|24278.03|24278.03|24278.03|0
1621259970000|2021-05-17 13:59:30|24279.49|24279.49|24279.49|24279.49|24279.49|24279.49|24279.49|24279.49|0
1621259980000|2021-05-17 13:59:40|24283.92|24283.92|24283.92|24283.92|24283.92|24283.92|24283.92|24283.92|0
1621259990000|2021-05-17 13:59:50|24285.7|24285.7|24283.03|24283.03|24285.7|24285.7|24283.03|24283.03|0
1621260000000|2021-05-17 14:00:00|24281.26|24281.26|24291.4|24291.4|24291.4|24291.4|24281.26|24281.26|0
1621260010000|2021-05-17 14:00:10|24289.62|24289.62|24288.9|24288.9|24295.12|24295.12|24285.36|24285.36|0
1621260020000|2021-05-17 14:00:20|24285.36|24285.36|24283.58|24283.58|24285.36|24285.36|24283.58|24283.58|0
1621260030000|2021-05-17 14:00:30|24282.28|24282.28|24281.87|24281.87|24288.08|24288.08|24281.87|24281.87|0
1621260040000|2021-05-17 14:00:40|24277.6|24277.6|24270|24270|24277.6|24277.6|24270|24270|0
1621260050000|2021-05-17 14:00:50|24274.27|24274.27|24277.65|24277.65|24285.63|24285.63|24274.27|24274.27|0
1621260060000|2021-05-17 14:01:00|24276.76|24276.76|24280.31|24280.31|24280.31|24280.31|24275.87|24275.87|0
1621260070000|2021-05-17 14:01:10|24281.19|24281.19|24282.8|24282.8|24289.01|24289.01|24281.19|24281.19|0
1621260080000|2021-05-17 14:01:20|24278.53|24278.53|24284.1|24284.1|24284.1|24284.1|24278.53|24278.53|0
1621260090000|2021-05-17 14:01:30|24291.2|24291.2|24292.97|24292.97|24292.97|24292.97|24291.2|24291.2|0
1621260100000|2021-05-17 14:01:40|24288.71|24288.71|24288.71|24288.71|24288.71|24288.71|24288.71|24288.71|0
1621260110000|2021-05-17 14:01:50|24290.48|24290.48|24290.48|24290.48|24290.48|24290.48|24290.48|24290.48|0
1621260120000|2021-05-17 14:02:00|24291.37|24291.37|24291.37|24291.37|24291.37|24291.37|24291.37|24291.37|0
1621260130000|2021-05-17 14:02:10|24295.8|24295.8|24295.8|24295.8|24304.34|24304.34|24295.8|24295.8|0
1621260150000|2021-05-17 14:02:30|24296.56|24296.56|24292.3|24292.3|24296.56|24296.56|24292.3|24292.3|0
1621260160000|2021-05-17 14:02:40|24295.85|24295.85|24297.62|24297.62|24297.62|24297.62|24294.96|24294.96|0
1621260170000|2021-05-17 14:02:50|24300.78|24300.78|24309.49|24309.49|24309.49|24309.49|24300.78|24300.78|0
1621260180000|2021-05-17 14:03:00|24313.75|24313.75|24313.75|24313.75|24313.75|24313.75|24313.75|24313.75|0
1621260190000|2021-05-17 14:03:10|24317.3|24317.3|24317.3|24317.3|24317.3|24317.3|24317.3|24317.3|0
1621260200000|2021-05-17 14:03:20|24320.85|24320.85|24325.12|24325.12|24325.12|24325.12|24320.85|24320.85|0
1621260210000|2021-05-17 14:03:30|24323.82|24323.82|24323.82|24323.82|24323.82|24323.82|24323.82|24323.82|0
1621260230000|2021-05-17 14:03:50|24328.08|24328.08|24323.82|24323.82|24328.08|24328.08|24323.82|24323.82|0
1621260240000|2021-05-17 14:04:00|24322.51|24322.51|24327.25|24327.25|24328.08|24328.08|24322.51|24322.51|0
1621260250000|2021-05-17 14:04:10|24325.48|24325.48|24309.26|24309.26|24325.48|24325.48|24309.26|24309.26|0
1621260260000|2021-05-17 14:04:20|24311.04|24311.04|24319.57|24319.57|24319.57|24319.57|24311.04|24311.04|0
1621260270000|2021-05-17 14:04:30|24315.3|24315.3|24315.3|24315.3|24315.3|24315.3|24315.3|24315.3|0
1621260300000|2021-05-17 14:05:00|24317.96|24317.96|24317.96|24317.96|24317.96|24317.96|24317.96|24317.96|0
1621260310000|2021-05-17 14:05:10|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|0
1621260320000|2021-05-17 14:05:20|24323.69|24323.69|24320.18|24320.18|24323.69|24323.69|24319.42|24319.42|0
1621260330000|2021-05-17 14:05:30|24324.45|24324.45|24326.22|24326.22|24326.22|24326.22|24324.45|24324.45|0
1621260340000|2021-05-17 14:05:40|24327.52|24327.52|24325.03|24325.03|24333.56|24333.56|24323.25|24323.25|0
1621260350000|2021-05-17 14:05:50|24333.56|24333.56|24335.34|24335.34|24337.11|24337.11|24333.56|24333.56|0
1621260360000|2021-05-17 14:06:00|24336.22|24336.22|24338.88|24338.88|24338.88|24338.88|24331.96|24331.96|0
1621260370000|2021-05-17 14:06:10|24339.77|24339.77|24335.51|24335.51|24339.77|24339.77|24335.51|24335.51|0
1621260380000|2021-05-17 14:06:20|24344.04|24344.04|24335.51|24335.51|24344.04|24344.04|24335.51|24335.51|0
1621260390000|2021-05-17 14:06:30|24344.04|24344.04|24352.06|24352.06|24352.06|24352.06|24344.04|24344.04|0
1621260400000|2021-05-17 14:06:40|24350.54|24350.54|24350.67|24350.67|24354.05|24354.05|24349.78|24349.78|0
1621260410000|2021-05-17 14:06:50|24346.4|24346.4|24346.4|24346.4|24346.4|24346.4|24346.4|24346.4|0
1621260420000|2021-05-17 14:07:00|24345.1|24345.1|24345.1|24345.1|24345.1|24345.1|24345.1|24345.1|0
1621260430000|2021-05-17 14:07:10|24347.77|24347.77|24352.2|24352.2|24352.2|24352.2|24347.77|24347.77|0
1621260460000|2021-05-17 14:07:40|24351.31|24351.31|24350.43|24350.43|24351.31|24351.31|24350.43|24350.43|0
1621260480000|2021-05-17 14:08:00|24341.9|24341.9|24349.71|24349.71|24349.71|24349.71|24337.63|24337.63|0
1621260490000|2021-05-17 14:08:10|24345.44|24345.44|24347.63|24347.63|24349.35|24349.35|24345.44|24345.44|0
1621260500000|2021-05-17 14:08:20|24352.96|24352.96|24360.66|24360.66|24363.26|24363.26|24352.96|24352.96|0
1621260510000|2021-05-17 14:08:30|24359.36|24359.36|24359.36|24359.36|24359.36|24359.36|24359.36|24359.36|0
1621260530000|2021-05-17 14:08:50|24362.91|24362.91|24371.61|24371.61|24371.61|24371.61|24362.91|24362.91|0
1621260540000|2021-05-17 14:09:00|24375.16|24375.16|24375.33|24375.33|24375.33|24375.33|24370.9|24370.9|0
1621260550000|2021-05-17 14:09:10|24372.67|24372.67|24370.9|24370.9|24376.22|24376.22|24370.9|24370.9|0
1621260570000|2021-05-17 14:09:30|24369.12|24369.12|24369.12|24369.12|24369.12|24369.12|24369.12|24369.12|0
1621260580000|2021-05-17 14:09:40|24364.85|24364.85|24357.68|24357.68|24373.39|24373.39|24357.68|24357.68|0
1621260590000|2021-05-17 14:09:50|24363|24363|24368.15|24368.15|24368.15|24368.15|24363|24363|0
1621260600000|2021-05-17 14:10:00|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|0
1621260610000|2021-05-17 14:10:10|24375.08|24375.08|24396.6|24396.6|24396.6|24396.6|24375.08|24375.08|0
1621260630000|2021-05-17 14:10:30|24400.87|24400.87|24399.09|24399.09|24400.87|24400.87|24395.55|24395.55|0
1621260640000|2021-05-17 14:10:40|24400.87|24400.87|24400.87|24400.87|24400.87|24400.87|24400.87|24400.87|0
1621260650000|2021-05-17 14:10:50|24401.76|24401.76|24410.98|24410.98|24410.98|24410.98|24401.76|24401.76|0
1621260660000|2021-05-17 14:11:00|24408.38|24408.38|24416.91|24416.91|24416.91|24416.91|24408.38|24408.38|0
1621260670000|2021-05-17 14:11:10|24414.31|24414.31|24412.54|24412.54|24414.31|24414.31|24408.27|24408.27|0
1621260680000|2021-05-17 14:11:20|24413.29|24413.29|24426.35|24426.35|24434.88|24434.88|24413.29|24413.29|0
1621260690000|2021-05-17 14:11:30|24424.57|24424.57|24422.8|24422.8|24424.57|24424.57|24422.8|24422.8|0
1621260700000|2021-05-17 14:11:40|24426.35|24426.35|24432.13|24432.13|24440.66|24440.66|24426.35|24426.35|0
1621260720000|2021-05-17 14:12:00|24433.9|24433.9|24456.39|24456.39|24462.64|24462.64|24433.9|24433.9|0
1621260730000|2021-05-17 14:12:10|24452.12|24452.12|24456.39|24456.39|24456.39|24456.39|24452.12|24452.12|0
1621260750000|2021-05-17 14:12:30|24458.99|24458.99|24456.74|24456.74|24458.99|24458.99|24456.74|24456.74|0
1621260760000|2021-05-17 14:12:40|24455.85|24455.85|24456.74|24456.74|24456.74|24456.74|24455.85|24455.85|0
1621260770000|2021-05-17 14:12:50|24459.4|24459.4|24459.4|24459.4|24459.4|24459.4|24459.4|24459.4|0
1621260780000|2021-05-17 14:13:00|24463.67|24463.67|24460.86|24460.86|24465.12|24465.12|24460.86|24460.86|0
1621260790000|2021-05-17 14:13:10|24459.97|24459.97|24462.63|24462.63|24462.63|24462.63|24459.97|24459.97|0
1621260800000|2021-05-17 14:13:20|24471.16|24471.16|24473.35|24473.35|24475.43|24475.43|24471.16|24471.16|0
1621260810000|2021-05-17 14:13:30|24472.46|24472.46|24481|24481|24481|24481|24472.46|24472.46|0
1621260820000|2021-05-17 14:13:40|24482.77|24482.77|24487.92|24487.92|24487.92|24487.92|24482.77|24482.77|0
1621260840000|2021-05-17 14:14:00|24496.46|24496.46|24496.46|24496.46|24496.46|24496.46|24496.46|24496.46|0
1621260850000|2021-05-17 14:14:10|24492.19|24492.19|24492.19|24492.19|24492.19|24492.19|24492.19|24492.19|0
1621260870000|2021-05-17 14:14:30|24490.41|24490.41|24491.3|24491.3|24491.3|24491.3|24490.41|24490.41|0
1621260880000|2021-05-17 14:14:40|24487.4|24487.4|24487.4|24487.4|24487.4|24487.4|24487.4|24487.4|0
1621260890000|2021-05-17 14:14:50|24485.63|24485.63|24485.63|24485.63|24485.63|24485.63|24485.63|24485.63|0
1621260900000|2021-05-17 14:15:00|24481.36|24481.36|24488.22|24488.22|24488.22|24488.22|24481.36|24481.36|0
1621260930000|2021-05-17 14:15:30|24479.69|24479.69|24483.96|24483.96|24483.96|24483.96|24479.69|24479.69|0
1621260940000|2021-05-17 14:15:40|24487.5|24487.5|24484.67|24484.67|24491.77|24491.77|24484.67|24484.67|0
1621260960000|2021-05-17 14:16:00|24480.41|24480.41|24483.07|24483.07|24483.07|24483.07|24480.41|24480.41|0
1621260970000|2021-05-17 14:16:10|24485.67|24485.67|24485.67|24485.67|24485.67|24485.67|24485.67|24485.67|0
1621260980000|2021-05-17 14:16:20|24484.37|24484.37|24484.37|24484.37|24484.37|24484.37|24484.37|24484.37|0
1621260990000|2021-05-17 14:16:30|24481.71|24481.71|24481.71|24481.71|24481.71|24481.71|24481.71|24481.71|0
1621261010000|2021-05-17 14:16:50|24486.14|24486.14|24487.92|24487.92|24487.92|24487.92|24486.14|24486.14|0
1621261020000|2021-05-17 14:17:00|24492.18|24492.18|24487.92|24487.92|24492.18|24492.18|24487.92|24487.92|0
1621261030000|2021-05-17 14:17:10|24489.43|24489.43|24489.43|24489.43|24489.43|24489.43|24489.43|24489.43|0
1621261040000|2021-05-17 14:17:20|24493.7|24493.7|24493.7|24493.7|24493.7|24493.7|24493.7|24493.7|0
1621261050000|2021-05-17 14:17:30|24496.36|24496.36|24504.86|24504.86|24504.86|24504.86|24496.36|24496.36|0
1621261060000|2021-05-17 14:17:40|24506.63|24506.63|24500.91|24500.91|24506.63|24506.63|24500.91|24500.91|0
1621261070000|2021-05-17 14:17:50|24503.18|24503.18|24509.4|24509.4|24509.4|24509.4|24503.18|24503.18|0
1621261080000|2021-05-17 14:18:00|24522.19|24522.19|24522.19|24522.19|24526.46|24526.46|24522.19|24522.19|0
1621261090000|2021-05-17 14:18:10|24520.42|24520.42|24523.08|24523.08|24523.08|24523.08|24520.42|24520.42|0
1621261100000|2021-05-17 14:18:20|24522.19|24522.19|24521.31|24521.31|24522.19|24522.19|24521.31|24521.31|0
1621261130000|2021-05-17 14:18:50|24528.49|24528.49|24524.22|24524.22|24528.49|24528.49|24524.22|24524.22|0
1621261140000|2021-05-17 14:19:00|24524.98|24524.98|24524.98|24524.98|24524.98|24524.98|24524.98|24524.98|0
1621261150000|2021-05-17 14:19:10|24528.01|24528.01|24528.77|24528.77|24530.29|24530.29|24528.01|24528.01|0
1621261160000|2021-05-17 14:19:20|24525.86|24525.86|24525.86|24525.86|24525.86|24525.86|24525.86|24525.86|0
1621261170000|2021-05-17 14:19:30|24523.58|24523.58|24522.69|24522.69|24523.58|24523.58|24522.69|24522.69|0
1621261180000|2021-05-17 14:19:40|24523.58|24523.58|24522.69|24522.69|24523.58|24523.58|24522.69|24522.69|0
1621261190000|2021-05-17 14:19:50|24524.15|24524.15|24514.39|24514.39|24524.15|24524.15|24514.39|24514.39|0
1621261200000|2021-05-17 14:20:00|24513.09|24513.09|24513.09|24513.09|24513.09|24513.09|24513.09|24513.09|0
1621261210000|2021-05-17 14:20:10|24517.36|24517.36|24517.36|24517.36|24517.36|24517.36|24517.36|24517.36|0
1621261220000|2021-05-17 14:20:20|24513.09|24513.09|24509.19|24509.19|24513.09|24513.09|24509.19|24509.19|0
1621261230000|2021-05-17 14:20:30|24512.22|24512.22|24509.84|24509.84|24513.74|24513.74|24509.84|24509.84|0
1621261240000|2021-05-17 14:20:40|24511.14|24511.14|24520.9|24520.9|24520.9|24520.9|24511.14|24511.14|0
1621261270000|2021-05-17 14:21:10|24525.16|24525.16|24523.56|24523.56|24525.16|24525.16|24520.9|24520.9|0
1621261280000|2021-05-17 14:21:20|24527.46|24527.46|24531.9|24531.9|24531.9|24531.9|24527.46|24527.46|0
1621261290000|2021-05-17 14:21:30|24527.63|24527.63|24536.16|24536.16|24536.16|24536.16|24527.63|24527.63|0
1621261300000|2021-05-17 14:21:40|24538.83|24538.83|24530.29|24530.29|24538.83|24538.83|24530.29|24530.29|0
1621261310000|2021-05-17 14:21:50|24538.28|24538.28|24543.59|24543.59|24543.59|24543.59|24538.28|24538.28|0
1621261320000|2021-05-17 14:22:00|24547.85|24547.85|24547.85|24547.85|24547.85|24547.85|24547.85|24547.85|0
1621261340000|2021-05-17 14:22:20|24540.76|24540.76|24536.49|24536.49|24540.76|24540.76|24536.49|24536.49|0
1621261350000|2021-05-17 14:22:30|24545.02|24545.02|24530.45|24530.45|24545.02|24545.02|24530.45|24530.45|0
1621261360000|2021-05-17 14:22:40|24527.85|24527.85|24530.67|24530.67|24530.67|24530.67|24526.24|24526.24|0
1621261370000|2021-05-17 14:22:50|24526.41|24526.41|24526.41|24526.41|24526.41|24526.41|24526.41|24526.41|0
1621261380000|2021-05-17 14:23:00|24527.71|24527.71|24528.51|24528.51|24529.77|24529.77|24526.73|24526.73|0
1621261390000|2021-05-17 14:23:10|24545.57|24545.57|24541.3|24541.3|24545.57|24545.57|24537.04|24537.04|0
1621261400000|2021-05-17 14:23:20|24554.1|24554.1|24545.57|24545.57|24554.1|24554.1|24541.3|24541.3|0
1621261410000|2021-05-17 14:23:30|24544.27|24544.27|24546.04|24546.04|24546.04|24546.04|24544.27|24544.27|0
1621261420000|2021-05-17 14:23:40|24541.78|24541.78|24541.78|24541.78|24541.78|24541.78|24541.78|24541.78|0
1621261430000|2021-05-17 14:23:50|24550.31|24550.31|24550.31|24550.31|24550.31|24550.31|24550.31|24550.31|0
1621261440000|2021-05-17 14:24:00|24548.03|24548.03|24535.24|24535.24|24548.03|24548.03|24535.24|24535.24|0
1621261450000|2021-05-17 14:24:10|24539.5|24539.5|24525.14|24525.14|24539.5|24539.5|24525.14|24525.14|0
1621261460000|2021-05-17 14:24:20|24529.41|24529.41|24525.14|24525.14|24529.41|24529.41|24525.14|24525.14|0
1621261470000|2021-05-17 14:24:30|24530.47|24530.47|24530.47|24530.47|24530.47|24530.47|24530.47|24530.47|0
1621261480000|2021-05-17 14:24:40|24534.73|24534.73|24540.6|24540.6|24543.27|24543.27|24534.73|24534.73|0
1621261490000|2021-05-17 14:24:50|24539.3|24539.3|24541.97|24541.97|24541.97|24541.97|24539.3|24539.3|0
1621261500000|2021-05-17 14:25:00|24545|24545|24547.76|24547.76|24552.02|24552.02|24545|24545|0
1621261510000|2021-05-17 14:25:10|24552.02|24552.02|24558.17|24558.17|24558.17|24558.17|24552.02|24552.02|0
1621261520000|2021-05-17 14:25:20|24557.29|24557.29|24557.29|24557.29|24565.82|24565.82|24557.29|24557.29|0
1621261540000|2021-05-17 14:25:40|24558.59|24558.59|24558.59|24558.59|24558.59|24558.59|24558.59|24558.59|0
1621261550000|2021-05-17 14:25:50|24557.29|24557.29|24555.99|24555.99|24557.29|24557.29|24555.99|24555.99|0
1621261560000|2021-05-17 14:26:00|24554.68|24554.68|24552.08|24552.08|24554.68|24554.68|24552.08|24552.08|0
1621261570000|2021-05-17 14:26:10|24556.35|24556.35|24555.59|24555.59|24560.9|24560.9|24555.59|24555.59|0
1621261590000|2021-05-17 14:26:30|24553.82|24553.82|24552.93|24552.93|24553.82|24553.82|24552.93|24552.93|0
1621261610000|2021-05-17 14:26:50|24557.19|24557.19|24552.93|24552.93|24557.19|24557.19|24548.66|24548.66|0
1621261620000|2021-05-17 14:27:00|24548.66|24548.66|24548.66|24548.66|24548.66|24548.66|24548.66|24548.66|0
1621261650000|2021-05-17 14:27:30|24549.55|24549.55|24549.55|24549.55|24549.55|24549.55|24549.55|24549.55|0
1621261670000|2021-05-17 14:27:50|24553.99|24553.99|24558.25|24558.25|24559.55|24559.55|24553.99|24553.99|0
1621261690000|2021-05-17 14:28:10|24562.52|24562.52|24558.25|24558.25|24562.52|24562.52|24558.25|24558.25|0
1621261710000|2021-05-17 14:28:30|24557.36|24557.36|24555.59|24555.59|24557.36|24557.36|24555.59|24555.59|0
1621261730000|2021-05-17 14:28:50|24557.36|24557.36|24554.45|24554.45|24558.88|24558.88|24541.65|24541.65|0
1621261740000|2021-05-17 14:29:00|24550.9|24550.9|24546.63|24546.63|24555.16|24555.16|24546.63|24546.63|0
1621261750000|2021-05-17 14:29:10|24542.36|24542.36|24532.66|24532.66|24542.36|24542.36|24531.78|24531.78|0
1621261760000|2021-05-17 14:29:20|24529.12|24529.12|24516.85|24516.85|24529.12|24529.12|24516.85|24516.85|0
1621261770000|2021-05-17 14:29:30|24512.59|24512.59|24512.59|24512.59|24512.59|24512.59|24512.59|24512.59|0
1621261780000|2021-05-17 14:29:40|24509.98|24509.98|24509.98|24509.98|24509.98|24509.98|24509.98|24509.98|0
1621261790000|2021-05-17 14:29:50|24497.19|24497.19|24500.15|24500.15|24501.45|24501.45|24497.19|24497.19|0
1621261800000|2021-05-17 14:30:00|24495.89|24495.89|24513.7|24513.7|24513.7|24513.7|24491.62|24491.62|0
1621261810000|2021-05-17 14:30:10|24517.97|24517.97|24527.21|24527.21|24527.21|24527.21|24517.97|24517.97|0
1621261820000|2021-05-17 14:30:20|24529.49|24529.49|24531.48|24531.48|24531.48|24531.48|24527.21|24527.21|0
1621261840000|2021-05-17 14:30:40|24532.78|24532.78|24523.74|24523.74|24532.78|24532.78|24523.74|24523.74|0
1621261850000|2021-05-17 14:30:50|24525.2|24525.2|24525.2|24525.2|24525.2|24525.2|24525.2|24525.2|0
1621261880000|2021-05-17 14:31:20|24518.1|24518.1|24522.05|24522.05|24522.05|24522.05|24516.32|24516.32|0
1621261890000|2021-05-17 14:31:30|24520.27|24520.27|24520.27|24520.27|24520.27|24520.27|24520.27|24520.27|0
1621261920000|2021-05-17 14:32:00|24524.54|24524.54|24524.54|24524.54|24524.54|24524.54|24516.01|24516.01|0
1621261940000|2021-05-17 14:32:20|24521.88|24521.88|24504.81|24504.81|24521.88|24521.88|24504.81|24504.81|0
1621261960000|2021-05-17 14:32:40|24509.08|24509.08|24510.74|24510.74|24510.74|24510.74|24497.94|24497.94|0
1621261970000|2021-05-17 14:32:50|24506.48|24506.48|24506.48|24506.48|24506.48|24506.48|24506.48|24506.48|0
1621261980000|2021-05-17 14:33:00|24502.21|24502.21|24505.13|24505.13|24505.13|24505.13|24500.69|24500.69|0
1621262000000|2021-05-17 14:33:20|24509.4|24509.4|24503.18|24503.18|24509.4|24509.4|24502.47|24502.47|0
1621262010000|2021-05-17 14:33:30|24501.88|24501.88|24501.88|24501.88|24501.88|24501.88|24501.88|24501.88|0
1621262020000|2021-05-17 14:33:40|24497.62|24497.62|24501.88|24501.88|24501.88|24501.88|24497.62|24497.62|0
1621262030000|2021-05-17 14:33:50|24498.33|24498.33|24497.62|24497.62|24501|24501|24496.56|24496.56|0
1621262040000|2021-05-17 14:34:00|24501.88|24501.88|24501.88|24501.88|24501.88|24501.88|24501.88|24501.88|0
1621262050000|2021-05-17 14:34:10|24506.15|24506.15|24500.69|24500.69|24509.23|24509.23|24500.69|24500.69|0
1621262060000|2021-05-17 14:34:20|24509.23|24509.23|24513.66|24513.66|24513.66|24513.66|24509.23|24509.23|0
1621262080000|2021-05-17 14:34:40|24511|24511|24511|24511|24511|24511|24511|24511|0
1621262090000|2021-05-17 14:34:50|24505.11|24505.11|24497.45|24497.45|24505.11|24505.11|24497.45|24497.45|0
1621262100000|2021-05-17 14:35:00|24499.23|24499.23|24503.92|24503.92|24503.92|24503.92|24499.23|24499.23|0
1621262110000|2021-05-17 14:35:10|24502.46|24502.46|24502.46|24502.46|24506.72|24506.72|24502.46|24502.46|0
1621262120000|2021-05-17 14:35:20|24501.16|24501.16|24505.42|24505.42|24505.42|24505.42|24501.16|24501.16|0
1621262140000|2021-05-17 14:35:40|24507.7|24507.7|24507.7|24507.7|24507.7|24507.7|24507.7|24507.7|0
1621262150000|2021-05-17 14:35:50|24511.97|24511.97|24507.7|24507.7|24511.97|24511.97|24507.7|24507.7|0
1621262160000|2021-05-17 14:36:00|24509.16|24509.16|24514.73|24514.73|24514.73|24514.73|24509.16|24509.16|0
1621262170000|2021-05-17 14:36:10|24513.84|24513.84|24522.38|24522.38|24522.38|24522.38|24513.84|24513.84|0
1621262180000|2021-05-17 14:36:20|24523.26|24523.26|24523.26|24523.26|24523.26|24523.26|24523.26|24523.26|0
1621262190000|2021-05-17 14:36:30|24526.3|24526.3|24524.24|24524.24|24530.78|24530.78|24524.24|24524.24|0
1621262200000|2021-05-17 14:36:40|24525.54|24525.54|24529.11|24529.11|24529.11|24529.11|24522.57|24522.57|0
1621262210000|2021-05-17 14:36:50|24533.38|24533.38|24531.11|24531.11|24533.38|24533.38|24531.11|24531.11|0
1621262220000|2021-05-17 14:37:00|24533.77|24533.77|24533.46|24533.46|24533.77|24533.77|24529.5|24529.5|0
1621262230000|2021-05-17 14:37:10|24538.79|24538.79|24538.79|24538.79|24538.79|24538.79|24538.79|24538.79|0
1621262240000|2021-05-17 14:37:20|24541.06|24541.06|24542.36|24542.36|24542.36|24542.36|24541.06|24541.06|0
1621262250000|2021-05-17 14:37:30|24545.91|24545.91|24550.18|24550.18|24558.71|24558.71|24545.91|24545.91|0
1621262260000|2021-05-17 14:37:40|24558.71|24558.71|24565.89|24565.89|24565.89|24565.89|24558.71|24558.71|0
1621262270000|2021-05-17 14:37:50|24567.19|24567.19|24577.84|24577.84|24580.44|24580.44|24567.19|24567.19|0
1621262280000|2021-05-17 14:38:00|24586.37|24586.37|24582.1|24582.1|24586.37|24586.37|24582.1|24582.1|0
1621262300000|2021-05-17 14:38:20|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|0
1621262310000|2021-05-17 14:38:30|24583.71|24583.71|24583.71|24583.71|24583.71|24583.71|24583.71|24583.71|0
1621262330000|2021-05-17 14:38:50|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|0
1621262340000|2021-05-17 14:39:00|24585.48|24585.48|24576.06|24576.06|24585.48|24585.48|24576.06|24576.06|0
1621262360000|2021-05-17 14:39:20|24575.18|24575.18|24575.18|24575.18|24575.18|24575.18|24575.18|24575.18|0
1621262370000|2021-05-17 14:39:30|24579.61|24579.61|24574.29|24574.29|24579.61|24579.61|24574.29|24574.29|0
1621262380000|2021-05-17 14:39:40|24573.4|24573.4|24573.4|24573.4|24573.4|24573.4|24573.4|24573.4|0
1621262390000|2021-05-17 14:39:50|24569.14|24569.14|24569.14|24569.14|24569.14|24569.14|24564.87|24564.87|0
1621262400000|2021-05-17 14:40:00|24566.86|24566.86|24566.1|24566.1|24566.86|24566.86|24566.1|24566.1|0
1621262440000|2021-05-17 14:40:40|24561.84|24561.84|24561.84|24561.84|24561.84|24561.84|24561.84|24561.84|0
1621262450000|2021-05-17 14:40:50|24555.62|24555.62|24555.62|24555.62|24555.62|24555.62|24555.62|24555.62|0
1621262460000|2021-05-17 14:41:00|24558.23|24558.23|24560|24560|24560|24560|24558.23|24558.23|0
1621262480000|2021-05-17 14:41:20|24561.3|24561.3|24560|24560|24561.3|24561.3|24560|24560|0
1621262490000|2021-05-17 14:41:30|24561.46|24561.46|24561.46|24561.46|24561.46|24561.46|24561.46|24561.46|0
1621262500000|2021-05-17 14:41:40|24565.72|24565.72|24564.42|24564.42|24565.72|24565.72|24564.42|24564.42|0
1621262510000|2021-05-17 14:41:50|24561.76|24561.76|24557.8|24557.8|24561.76|24561.76|24557.8|24557.8|0
1621262520000|2021-05-17 14:42:00|24558.69|24558.69|24559.57|24559.57|24560.46|24560.46|24558.69|24558.69|0
1621262560000|2021-05-17 14:42:40|24555.31|24555.31|24551.04|24551.04|24555.31|24555.31|24551.04|24551.04|0
1621262570000|2021-05-17 14:42:50|24546.78|24546.78|24546.78|24546.78|24546.78|24546.78|24546.78|24546.78|0
1621262600000|2021-05-17 14:43:20|24545.47|24545.47|24542.87|24542.87|24545.47|24545.47|24542.87|24542.87|0
1621262610000|2021-05-17 14:43:30|24543.76|24543.76|24543.76|24543.76|24543.76|24543.76|24543.76|24543.76|0
1621262620000|2021-05-17 14:43:40|24544.65|24544.65|24547.68|24547.68|24547.68|24547.68|24544.65|24544.65|0
1621262630000|2021-05-17 14:43:50|24546.22|24546.22|24554.39|24554.39|24554.39|24554.39|24546.22|24546.22|0
1621262650000|2021-05-17 14:44:10|24553.51|24553.51|24553.51|24553.51|24553.51|24553.51|24553.51|24553.51|0
1621262660000|2021-05-17 14:44:20|24557.88|24557.88|24566.26|24566.26|24566.26|24566.26|24557.88|24557.88|0
1621262680000|2021-05-17 14:44:40|24565.37|24565.37|24565.37|24565.37|24565.37|24565.37|24565.37|24565.37|0
1621262690000|2021-05-17 14:44:50|24563.6|24563.6|24562.71|24562.71|24563.6|24563.6|24562.71|24562.71|0
1621262710000|2021-05-17 14:45:10|24563.6|24563.6|24567.15|24567.15|24567.15|24567.15|24563.6|24563.6|0
1621262720000|2021-05-17 14:45:20|24568.45|24568.45|24568.45|24568.45|24568.45|24568.45|24568.45|24568.45|0
1621262730000|2021-05-17 14:45:30|24567.69|24567.69|24563.1|24563.1|24567.69|24567.69|24563.1|24563.1|0
1621262740000|2021-05-17 14:45:40|24561.32|24561.32|24561.32|24561.32|24561.32|24561.32|24561.32|24561.32|0
1621262760000|2021-05-17 14:46:00|24562.21|24562.21|24557.94|24557.94|24562.21|24562.21|24553.68|24553.68|0
1621262770000|2021-05-17 14:46:10|24559.4|24559.4|24561.68|24561.68|24561.68|24561.68|24559.4|24559.4|0
1621262790000|2021-05-17 14:46:30|24563.45|24563.45|24560.96|24560.96|24565.23|24565.23|24560.96|24560.96|0
1621262810000|2021-05-17 14:46:50|24559.19|24559.19|24557.41|24557.41|24559.19|24559.19|24557.41|24557.41|0
1621262820000|2021-05-17 14:47:00|24558.71|24558.71|24558.71|24558.71|24558.71|24558.71|24558.71|24558.71|0
1621262830000|2021-05-17 14:47:10|24557.82|24557.82|24540.76|24540.76|24557.82|24557.82|24540.76|24540.76|0
1621262840000|2021-05-17 14:47:20|24545.03|24545.03|24545.03|24545.03|24546.33|24546.33|24545.03|24545.03|0
1621262850000|2021-05-17 14:47:30|24546.33|24546.33|24556.63|24556.63|24556.63|24556.63|24546.33|24546.33|0
1621262870000|2021-05-17 14:47:50|24554.86|24554.86|24550.59|24550.59|24554.86|24554.86|24550.59|24550.59|0
1621262880000|2021-05-17 14:48:00|24549.08|24549.08|24549.96|24549.96|24549.96|24549.96|24549.08|24549.08|0
1621262890000|2021-05-17 14:48:10|24541.43|24541.43|24541.43|24541.43|24541.43|24541.43|24541.43|24541.43|0
1621262900000|2021-05-17 14:48:20|24539.66|24539.66|24543.92|24543.92|24543.92|24543.92|24539.66|24539.66|0
1621262910000|2021-05-17 14:48:30|24542.15|24542.15|24542.15|24542.15|24542.15|24542.15|24542.15|24542.15|0
1621262930000|2021-05-17 14:48:50|24543.45|24543.45|24545.22|24545.22|24545.22|24545.22|24543.45|24543.45|0
1621262940000|2021-05-17 14:49:00|24546.11|24546.11|24546.11|24546.11|24546.11|24546.11|24546.11|24546.11|0
1621262950000|2021-05-17 14:49:10|24548.71|24548.71|24558.13|24558.13|24558.13|24558.13|24548.71|24548.71|0
1621262960000|2021-05-17 14:49:20|24553.87|24553.87|24553.87|24553.87|24555.64|24555.64|24553.87|24553.87|0
1621262970000|2021-05-17 14:49:30|24556.9|24556.9|24556.9|24556.9|24556.9|24556.9|24556.9|24556.9|0
1621262980000|2021-05-17 14:49:40|24544.1|24544.1|24544.1|24544.1|24544.1|24544.1|24544.1|24544.1|0
1621262990000|2021-05-17 14:49:50|24548.54|24548.54|24548.54|24548.54|24548.54|24548.54|24548.54|24548.54|0
1621263000000|2021-05-17 14:50:00|24557.07|24557.07|24563.65|24563.65|24570.52|24570.52|24557.07|24557.07|0
1621263010000|2021-05-17 14:50:10|24559.39|24559.39|24559.39|24559.39|24559.39|24559.39|24559.39|24559.39|0
1621263020000|2021-05-17 14:50:20|24555.84|24555.84|24552.35|24552.35|24555.84|24555.84|24552.35|24552.35|0
1621263040000|2021-05-17 14:50:40|24545.64|24545.64|24549.9|24549.9|24549.9|24549.9|24545.64|24545.64|0
1621263060000|2021-05-17 14:51:00|24554.34|24554.34|24558.71|24558.71|24561.38|24561.38|24551.68|24551.68|0
1621263070000|2021-05-17 14:51:10|24557.95|24557.95|24557.95|24557.95|24557.95|24557.95|24556.18|24556.18|0
1621263080000|2021-05-17 14:51:20|24556.18|24556.18|24556.5|24556.5|24556.5|24556.5|24554.72|24554.72|0
1621263090000|2021-05-17 14:51:30|24555.61|24555.61|24559.51|24559.51|24559.51|24559.51|24555.61|24555.61|0
1621263100000|2021-05-17 14:51:40|24560.4|24560.4|24560.4|24560.4|24560.4|24560.4|24560.4|24560.4|0
1621263110000|2021-05-17 14:51:50|24564.67|24564.67|24565.55|24565.55|24565.55|24565.55|24564.67|24564.67|0
1621263130000|2021-05-17 14:52:10|24569.82|24569.82|24571.28|24571.28|24571.28|24571.28|24569.82|24569.82|0
1621263140000|2021-05-17 14:52:20|24574.83|24574.83|24574.83|24574.83|24574.83|24574.83|24574.83|24574.83|0
1621263150000|2021-05-17 14:52:30|24575.71|24575.71|24575.71|24575.71|24575.71|24575.71|24575.71|24575.71|0
1621263160000|2021-05-17 14:52:40|24574.41|24574.41|24573.11|24573.11|24574.41|24574.41|24573.11|24573.11|0
1621263170000|2021-05-17 14:52:50|24574.41|24574.41|24583.11|24583.11|24584.89|24584.89|24574.41|24574.41|0
1621263180000|2021-05-17 14:53:00|24583.87|24583.87|24588.14|24588.14|24588.14|24588.14|24583.87|24583.87|0
1621263190000|2021-05-17 14:53:10|24589.91|24589.91|24592.83|24592.83|24592.83|24592.83|24589.91|24589.91|0
1621263200000|2021-05-17 14:53:20|24593.71|24593.71|24593.71|24593.71|24593.71|24593.71|24593.71|24593.71|0
1621263210000|2021-05-17 14:53:30|24592.83|24592.83|24592.83|24592.83|24592.83|24592.83|24592.83|24592.83|0
1621263220000|2021-05-17 14:53:40|24589.91|24589.91|24589.91|24589.91|24594.18|24594.18|24589.91|24589.91|0
1621263230000|2021-05-17 14:53:50|24588.61|24588.61|24588.61|24588.61|24588.61|24588.61|24588.61|24588.61|0
1621263240000|2021-05-17 14:54:00|24589.91|24589.91|24589.91|24589.91|24591.21|24591.21|24589.91|24589.91|0
1621263260000|2021-05-17 14:54:20|24588.61|24588.61|24588.61|24588.61|24588.61|24588.61|24588.61|24588.61|0
1621263270000|2021-05-17 14:54:30|24585.95|24585.95|24585.95|24585.95|24585.95|24585.95|24585.95|24585.95|0
1621263290000|2021-05-17 14:54:50|24590.39|24590.39|24591.27|24591.27|24593.05|24593.05|24590.39|24590.39|0
1621263300000|2021-05-17 14:55:00|24589.82|24589.82|24589.82|24589.82|24589.82|24589.82|24589.82|24589.82|0
1621263310000|2021-05-17 14:55:10|24588.36|24588.36|24588.36|24588.36|24588.36|24588.36|24588.36|24588.36|0
1621263330000|2021-05-17 14:55:30|24592.73|24592.73|24595.64|24595.64|24595.64|24595.64|24592.73|24592.73|0
1621263350000|2021-05-17 14:55:50|24591.38|24591.38|24591.38|24591.38|24591.38|24591.38|24591.38|24591.38|0
1621263370000|2021-05-17 14:56:10|24593.15|24593.15|24594.04|24594.04|24594.04|24594.04|24593.15|24593.15|0
1621263380000|2021-05-17 14:56:20|24594.93|24594.93|24596.7|24596.7|24597.59|24597.59|24594.93|24594.93|0
1621263390000|2021-05-17 14:56:30|24595.81|24595.81|24595.81|24595.81|24595.81|24595.81|24595.81|24595.81|0
1621263420000|2021-05-17 14:57:00|24594.51|24594.51|24594.51|24594.51|24594.51|24594.51|24594.51|24594.51|0
1621263430000|2021-05-17 14:57:10|24595.81|24595.81|24595.81|24595.81|24595.81|24595.81|24595.81|24595.81|0
1621263440000|2021-05-17 14:57:20|24594.51|24594.51|24593.21|24593.21|24594.51|24594.51|24593.21|24593.21|0
1621263450000|2021-05-17 14:57:30|24596.13|24596.13|24596.13|24596.13|24596.13|24596.13|24596.13|24596.13|0
1621263460000|2021-05-17 14:57:40|24595.24|24595.24|24595.24|24595.24|24595.24|24595.24|24595.24|24595.24|0
1621263470000|2021-05-17 14:57:50|24594.35|24594.35|24594.35|24594.35|24594.35|24594.35|24594.35|24594.35|0
1621263480000|2021-05-17 14:58:00|24595.24|24595.24|24595.24|24595.24|24595.24|24595.24|24595.24|24595.24|0
1621263490000|2021-05-17 14:58:10|24598.27|24598.27|24602.71|24602.71|24602.71|24602.71|24598.27|24598.27|0
1621263510000|2021-05-17 14:58:30|24598.44|24598.44|24598.44|24598.44|24598.44|24598.44|24598.44|24598.44|0
1621263520000|2021-05-17 14:58:40|24602.71|24602.71|24602.71|24602.71|24602.71|24602.71|24602.71|24602.71|0
1621263550000|2021-05-17 14:59:10|24601.82|24601.82|24601.82|24601.82|24601.82|24601.82|24601.82|24601.82|0
1621263560000|2021-05-17 14:59:20|24602.71|24602.71|24602.71|24602.71|24603.6|24603.6|24602.71|24602.71|0
1621263590000|2021-05-17 14:59:50|24606.98|24606.98|24606.98|24606.98|24606.98|24606.98|24606.98|24606.98|0
1621263600000|2021-05-17 15:00:00|24608.43|24608.43|24608.43|24608.43|24608.43|24608.43|24608.43|24608.43|0
1621263610000|2021-05-17 15:00:10|24606.98|24606.98|24606.98|24606.98|24606.98|24606.98|24606.98|24606.98|0
1621263620000|2021-05-17 15:00:20|24607.86|24607.86|24607.86|24607.86|24607.86|24607.86|24607.86|24607.86|0
1621263630000|2021-05-17 15:00:30|24606.41|24606.41|24604.95|24604.95|24606.41|24606.41|24604.95|24604.95|0
1621263640000|2021-05-17 15:00:40|24602.29|24602.29|24590.59|24590.59|24602.29|24602.29|24586.33|24586.33|0
1621263650000|2021-05-17 15:00:50|24592.37|24592.37|24588.88|24588.88|24592.37|24592.37|24588.88|24588.88|0
1621263660000|2021-05-17 15:01:00|24590.18|24590.18|24594.08|24594.08|24594.08|24594.08|24590.18|24590.18|0
1621263670000|2021-05-17 15:01:10|24594.97|24594.97|24594.97|24594.97|24594.97|24594.97|24594.97|24594.97|0
1621263680000|2021-05-17 15:01:20|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|0
1621263690000|2021-05-17 15:01:30|24594.97|24594.97|24590.7|24590.7|24594.97|24594.97|24590.7|24590.7|0
1621263710000|2021-05-17 15:01:50|24591.59|24591.59|24591.59|24591.59|24594.5|24594.5|24591.59|24591.59|0
1621263720000|2021-05-17 15:02:00|24587.15|24587.15|24577.56|24577.56|24587.15|24587.15|24577.56|24577.56|0
1621263730000|2021-05-17 15:02:10|24574.9|24574.9|24572.24|24572.24|24574.9|24574.9|24572.24|24572.24|0
1621263740000|2021-05-17 15:02:20|24573.13|24573.13|24572.24|24572.24|24573.13|24573.13|24572.24|24572.24|0
1621263760000|2021-05-17 15:02:40|24575.79|24575.79|24575.79|24575.79|24576.68|24576.68|24575.79|24575.79|0
1621263780000|2021-05-17 15:03:00|24574.9|24574.9|24574.9|24574.9|24574.9|24574.9|24574.9|24574.9|0
1621263790000|2021-05-17 15:03:10|24575.79|24575.79|24576.68|24576.68|24577.56|24577.56|24575.79|24575.79|0
1621263800000|2021-05-17 15:03:20|24577.98|24577.98|24577.98|24577.98|24579.28|24579.28|24577.98|24577.98|0
1621263810000|2021-05-17 15:03:30|24576.2|24576.2|24580.88|24580.88|24580.88|24580.88|24575.32|24575.32|0
1621263850000|2021-05-17 15:04:10|24579.11|24579.11|24579.11|24579.11|24579.11|24579.11|24579.11|24579.11|0
1621263860000|2021-05-17 15:04:20|24580|24580|24580|24580|24580|24580|24580|24580|0
1621263880000|2021-05-17 15:04:40|24580.88|24580.88|24581.77|24581.77|24581.77|24581.77|24580.88|24580.88|0
1621263890000|2021-05-17 15:04:50|24586.04|24586.04|24586.04|24586.04|24586.04|24586.04|24586.04|24586.04|0
1621263910000|2021-05-17 15:05:10|24590.3|24590.3|24586.04|24586.04|24590.3|24590.3|24586.04|24586.04|0
1621263920000|2021-05-17 15:05:20|24584.26|24584.26|24584.26|24584.26|24584.26|24584.26|24584.26|24584.26|0
1621263930000|2021-05-17 15:05:30|24583.37|24583.37|24582.49|24582.49|24583.37|24583.37|24582.49|24582.49|0
1621263950000|2021-05-17 15:05:50|24581.6|24581.6|24581.6|24581.6|24581.6|24581.6|24581.6|24581.6|0
1621263960000|2021-05-17 15:06:00|24579|24579|24579|24579|24579|24579|24579|24579|0
1621263970000|2021-05-17 15:06:10|24577.48|24577.48|24579.67|24579.67|24579.67|24579.67|24577.48|24577.48|0
1621263980000|2021-05-17 15:06:20|24583.94|24583.94|24581.33|24581.33|24583.94|24583.94|24581.33|24581.33|0
1621263990000|2021-05-17 15:06:30|24582.22|24582.22|24584|24584|24584|24584|24582.22|24582.22|0
1621264000000|2021-05-17 15:06:40|24581.39|24581.39|24574.27|24574.27|24581.39|24581.39|24574.27|24574.27|0
1621264010000|2021-05-17 15:06:50|24572.97|24572.97|24572.97|24572.97|24572.97|24572.97|24572.97|24572.97|0
1621264030000|2021-05-17 15:07:10|24573.85|24573.85|24571.36|24571.36|24574.74|24574.74|24570.47|24570.47|0
1621264040000|2021-05-17 15:07:20|24575.73|24575.73|24573.96|24573.96|24575.73|24575.73|24573.96|24573.96|0
1621264050000|2021-05-17 15:07:30|24575.41|24575.41|24572.5|24572.5|24575.41|24575.41|24572.5|24572.5|0
1621264060000|2021-05-17 15:07:40|24575.41|24575.41|24572.5|24572.5|24575.41|24575.41|24572.5|24572.5|0
1621264070000|2021-05-17 15:07:50|24568.23|24568.23|24563.97|24563.97|24568.23|24568.23|24563.97|24563.97|0
1621264080000|2021-05-17 15:08:00|24559.7|24559.7|24555.8|24555.8|24559.7|24559.7|24555.8|24555.8|0
1621264120000|2021-05-17 15:08:40|24551.53|24551.53|24551.53|24551.53|24551.53|24551.53|24551.53|24551.53|0
1621264130000|2021-05-17 15:08:50|24549.76|24549.76|24540.34|24540.34|24549.76|24549.76|24539.45|24539.45|0
1621264140000|2021-05-17 15:09:00|24543|24543|24555.19|24555.19|24555.19|24555.19|24540.98|24540.98|0
1621264150000|2021-05-17 15:09:10|24550.92|24550.92|24555.19|24555.19|24555.19|24555.19|24546.65|24546.65|0
1621264160000|2021-05-17 15:09:20|24550.92|24550.92|24554.88|24554.88|24554.88|24554.88|24546.65|24546.65|0
1621264170000|2021-05-17 15:09:30|24550.62|24550.62|24554.88|24554.88|24559.15|24559.15|24550.62|24550.62|0
1621264180000|2021-05-17 15:09:40|24550.62|24550.62|24550.62|24550.62|24554.88|24554.88|24546.35|24546.35|0
1621264190000|2021-05-17 15:09:50|24559.15|24559.15|24554.88|24554.88|24559.15|24559.15|24554.88|24554.88|0
1621264200000|2021-05-17 15:10:00|24555.77|24555.77|24555.77|24555.77|24555.77|24555.77|24555.77|24555.77|0
1621264210000|2021-05-17 15:10:10|24557.54|24557.54|24562.7|24562.7|24562.7|24562.7|24557.54|24557.54|0
1621264220000|2021-05-17 15:10:20|24561.81|24561.81|24561.81|24561.81|24561.81|24561.81|24561.81|24561.81|0
1621264230000|2021-05-17 15:10:30|24560.92|24560.92|24552.61|24552.61|24560.92|24560.92|24551.85|24551.85|0
1621264240000|2021-05-17 15:10:40|24544.08|24544.08|24544.08|24544.08|24544.08|24544.08|24544.08|24544.08|0
1621264250000|2021-05-17 15:10:50|24548.34|24548.34|24535.54|24535.54|24548.34|24548.34|24535.54|24535.54|0
1621264260000|2021-05-17 15:11:00|24539.81|24539.81|24544.08|24544.08|24548.34|24548.34|24539.81|24539.81|0
1621264270000|2021-05-17 15:11:10|24544.96|24544.96|24544.96|24544.96|24544.96|24544.96|24544.96|24544.96|0
1621264280000|2021-05-17 15:11:20|24544.08|24544.08|24544.08|24544.08|24544.08|24544.08|24544.08|24544.08|0
1621264290000|2021-05-17 15:11:30|24548.34|24548.34|24552.61|24552.61|24552.61|24552.61|24548.34|24548.34|0
1621264300000|2021-05-17 15:11:40|24556.87|24556.87|24555.99|24555.99|24556.87|24556.87|24555.99|24555.99|0
1621264310000|2021-05-17 15:11:50|24555.1|24555.1|24558.48|24558.48|24559.36|24559.36|24555.1|24555.1|0
1621264330000|2021-05-17 15:12:10|24562.74|24562.74|24562.74|24562.74|24562.74|24562.74|24558.48|24558.48|0
1621264350000|2021-05-17 15:12:30|24567.01|24567.01|24567.01|24567.01|24567.01|24567.01|24567.01|24567.01|0
1621264360000|2021-05-17 15:12:40|24568.78|24568.78|24568.78|24568.78|24568.78|24568.78|24568.78|24568.78|0
1621264370000|2021-05-17 15:12:50|24569.67|24569.67|24568.78|24568.78|24569.67|24569.67|24568.78|24568.78|0
1621264380000|2021-05-17 15:13:00|24573.05|24573.05|24578.83|24578.83|24578.83|24578.83|24573.05|24573.05|0
1621264400000|2021-05-17 15:13:20|24579.72|24579.72|24580.13|24580.13|24581.02|24581.02|24579.72|24579.72|0
1621264410000|2021-05-17 15:13:30|24578.83|24578.83|24578.83|24578.83|24578.83|24578.83|24578.83|24578.83|0
1621264420000|2021-05-17 15:13:40|24577.94|24577.94|24577.94|24577.94|24577.94|24577.94|24577.94|24577.94|0
1621264430000|2021-05-17 15:13:50|24577.06|24577.06|24576.17|24576.17|24577.06|24577.06|24576.17|24576.17|0
1621264450000|2021-05-17 15:14:10|24577.47|24577.47|24577.47|24577.47|24577.47|24577.47|24577.47|24577.47|0
1621264460000|2021-05-17 15:14:20|24581.74|24581.74|24587.06|24587.06|24587.06|24587.06|24581.74|24581.74|0
1621264470000|2021-05-17 15:14:30|24587.95|24587.95|24587.95|24587.95|24587.95|24587.95|24587.95|24587.95|0
1621264480000|2021-05-17 15:14:40|24594.16|24594.16|24595.05|24595.05|24595.05|24595.05|24594.16|24594.16|0
1621264490000|2021-05-17 15:14:50|24596.5|24596.5|24592.07|24592.07|24596.5|24596.5|24592.07|24592.07|0
1621264500000|2021-05-17 15:15:00|24591.18|24591.18|24592.07|24592.07|24592.07|24592.07|24591.18|24591.18|0
1621264510000|2021-05-17 15:15:10|24592.95|24592.95|24592.95|24592.95|24592.95|24592.95|24592.95|24592.95|0
1621264520000|2021-05-17 15:15:20|24594.73|24594.73|24592.07|24592.07|24594.73|24594.73|24592.07|24592.07|0
1621264530000|2021-05-17 15:15:30|24596.5|24596.5|24596.5|24596.5|24596.5|24596.5|24596.5|24596.5|0
1621264540000|2021-05-17 15:15:40|24600.77|24600.77|24600.77|24600.77|24600.77|24600.77|24600.77|24600.77|0
1621264550000|2021-05-17 15:15:50|24602.07|24602.07|24606.34|24606.34|24606.34|24606.34|24602.07|24602.07|0
1621264560000|2021-05-17 15:16:00|24602.07|24602.07|24596.24|24596.24|24602.07|24602.07|24596.24|24596.24|0
1621264570000|2021-05-17 15:16:10|24600.51|24600.51|24602.79|24602.79|24602.79|24602.79|24600.51|24600.51|0
1621264580000|2021-05-17 15:16:20|24601.9|24601.9|24602.79|24602.79|24602.79|24602.79|24601.9|24601.9|0
1621264590000|2021-05-17 15:16:30|24598.52|24598.52|24601.01|24601.01|24602.79|24602.79|24598.52|24598.52|0
1621264600000|2021-05-17 15:16:40|24600.12|24600.12|24605.28|24605.28|24610.43|24610.43|24600.12|24600.12|0
1621264610000|2021-05-17 15:16:50|24609.54|24609.54|24609.54|24609.54|24609.54|24609.54|24609.54|24609.54|0
1621264620000|2021-05-17 15:17:00|24610.43|24610.43|24610.43|24610.43|24610.43|24610.43|24610.43|24610.43|0
1621264630000|2021-05-17 15:17:10|24611.19|24611.19|24614.1|24614.1|24614.1|24614.1|24611.19|24611.19|0
1621264640000|2021-05-17 15:17:20|24615.4|24615.4|24615.4|24615.4|24615.4|24615.4|24615.4|24615.4|0
1621264650000|2021-05-17 15:17:30|24619.67|24619.67|24618.91|24618.91|24619.67|24619.67|24618.91|24618.91|0
1621264660000|2021-05-17 15:17:40|24623.18|24623.18|24624.06|24624.06|24624.06|24624.06|24623.18|24623.18|0
1621264670000|2021-05-17 15:17:50|24625.36|24625.36|24625.36|24625.36|24625.36|24625.36|24625.36|24625.36|0
1621264680000|2021-05-17 15:18:00|24626.25|24626.25|24626.25|24626.25|24626.25|24626.25|24626.25|24626.25|0
1621264690000|2021-05-17 15:18:10|24621.99|24621.99|24621.99|24621.99|24626.25|24626.25|24621.99|24621.99|0
1621264700000|2021-05-17 15:18:20|24624.59|24624.59|24618.86|24618.86|24624.59|24624.59|24614.6|24614.6|0
1621264720000|2021-05-17 15:18:40|24621.78|24621.78|24621.78|24621.78|24621.78|24621.78|24621.78|24621.78|0
1621264730000|2021-05-17 15:18:50|24620.32|24620.32|24618.55|24618.55|24620.32|24620.32|24618.55|24618.55|0
1621264740000|2021-05-17 15:19:00|24619.31|24619.31|24618.42|24618.42|24619.31|24619.31|24618.42|24618.42|0
1621264760000|2021-05-17 15:19:20|24619.18|24619.18|24621.93|24621.93|24621.93|24621.93|24617.66|24617.66|0
1621264800000|2021-05-17 15:20:00|24619.32|24619.32|24621.31|24621.31|24622.2|24622.2|24618.02|24618.02|0
1621264810000|2021-05-17 15:20:10|24625.58|24625.58|24625.58|24625.58|24625.58|24625.58|24625.58|24625.58|0
1621264820000|2021-05-17 15:20:20|24624.12|24624.12|24620.75|24620.75|24627.67|24627.67|24620.75|24620.75|0
1621264830000|2021-05-17 15:20:30|24618.97|24618.97|24618.91|24618.91|24626.09|24626.09|24617.45|24617.45|0
1621264840000|2021-05-17 15:20:40|24619.8|24619.8|24619.8|24619.8|24619.8|24619.8|24619.8|24619.8|0
1621264860000|2021-05-17 15:21:00|24620.69|24620.69|24620.69|24620.69|24620.69|24620.69|24620.69|24620.69|0
1621264870000|2021-05-17 15:21:10|24616.42|24616.42|24607.89|24607.89|24616.42|24616.42|24607.89|24607.89|0
1621264880000|2021-05-17 15:21:20|24609.66|24609.66|24613.04|24613.04|24613.04|24613.04|24608.77|24608.77|0
1621264890000|2021-05-17 15:21:30|24612.15|24612.15|24612.15|24612.15|24612.15|24612.15|24612.15|24612.15|0
1621264900000|2021-05-17 15:21:40|24614.75|24614.75|24613.87|24613.87|24614.75|24614.75|24613.87|24613.87|0
1621264910000|2021-05-17 15:21:50|24616.53|24616.53|24614.75|24614.75|24616.53|24616.53|24614.75|24614.75|0
1621264920000|2021-05-17 15:22:00|24613.45|24613.45|24612.15|24612.15|24613.45|24613.45|24612.15|24612.15|0
1621264930000|2021-05-17 15:22:10|24614.75|24614.75|24619.02|24619.02|24619.02|24619.02|24614.75|24614.75|0
1621264950000|2021-05-17 15:22:30|24619.91|24619.91|24619.02|24619.02|24619.91|24619.91|24619.02|24619.02|0
1621264960000|2021-05-17 15:22:40|24620.54|24620.54|24620.54|24620.54|24620.54|24620.54|24620.54|24620.54|0
1621264970000|2021-05-17 15:22:50|24621.3|24621.3|24630.89|24630.89|24630.89|24630.89|24621.3|24621.3|0
1621265000000|2021-05-17 15:23:20|24636.09|24636.09|24638.64|24638.64|24638.64|24638.64|24634.37|24634.37|0
1621265010000|2021-05-17 15:23:30|24634.37|24634.37|24634.37|24634.37|24634.37|24634.37|24634.37|24634.37|0
1621265040000|2021-05-17 15:24:00|24637.04|24637.04|24632.6|24632.6|24637.04|24637.04|24629.05|24629.05|0
1621265050000|2021-05-17 15:24:10|24633.49|24633.49|24634.37|24634.37|24634.37|24634.37|24633.49|24633.49|0
1621265060000|2021-05-17 15:24:20|24633.62|24633.62|24637.88|24637.88|24637.88|24637.88|24633.62|24633.62|0
1621265070000|2021-05-17 15:24:30|24639.4|24639.4|24641.04|24641.04|24641.04|24641.04|24639.4|24639.4|0
1621265080000|2021-05-17 15:24:40|24636.78|24636.78|24636.78|24636.78|24636.78|24636.78|24636.78|24636.78|0
1621265090000|2021-05-17 15:24:50|24632.51|24632.51|24641.04|24641.04|24641.04|24641.04|24632.51|24632.51|0
1621265100000|2021-05-17 15:25:00|24638.38|24638.38|24634.12|24634.12|24638.38|24638.38|24634.12|24634.12|0
1621265110000|2021-05-17 15:25:10|24629.85|24629.85|24632.04|24632.04|24632.04|24632.04|24629.85|24629.85|0
1621265120000|2021-05-17 15:25:20|24636.31|24636.31|24631.15|24631.15|24636.31|24636.31|24631.15|24631.15|0
1621265130000|2021-05-17 15:25:30|24626.89|24626.89|24624.94|24624.94|24631.15|24631.15|24624.94|24624.94|0
1621265160000|2021-05-17 15:26:00|24625.83|24625.83|24629.95|24629.95|24629.95|24629.95|24624.94|24624.94|0
1621265170000|2021-05-17 15:26:10|24629.06|24629.06|24634.63|24634.63|24634.63|24634.63|24629.06|24629.06|0
1621265180000|2021-05-17 15:26:20|24633.74|24633.74|24633.74|24633.74|24633.74|24633.74|24633.74|24633.74|0
1621265190000|2021-05-17 15:26:30|24631.96|24631.96|24631.96|24631.96|24631.96|24631.96|24631.96|24631.96|0
1621265200000|2021-05-17 15:26:40|24630.51|24630.51|24630.51|24630.51|24630.51|24630.51|24630.51|24630.51|0
1621265210000|2021-05-17 15:26:50|24633.42|24633.42|24631.96|24631.96|24633.42|24633.42|24631.96|24631.96|0
1621265220000|2021-05-17 15:27:00|24633.74|24633.74|24639.06|24639.06|24639.06|24639.06|24633.74|24633.74|0
1621265230000|2021-05-17 15:27:10|24637.29|24637.29|24639.06|24639.06|24639.06|24639.06|24637.29|24637.29|0
1621265240000|2021-05-17 15:27:20|24636.4|24636.4|24633.74|24633.74|24637.29|24637.29|24633.74|24633.74|0
1621265260000|2021-05-17 15:27:40|24632.85|24632.85|24632.85|24632.85|24632.85|24632.85|24632.85|24632.85|0
1621265270000|2021-05-17 15:27:50|24636.4|24636.4|24636.4|24636.4|24636.4|24636.4|24636.4|24636.4|0
1621265280000|2021-05-17 15:28:00|24639.06|24639.06|24643.33|24643.33|24643.33|24643.33|24639.06|24639.06|0
1621265300000|2021-05-17 15:28:20|24651.86|24651.86|24643.16|24643.16|24651.86|24651.86|24643.16|24643.16|0
1621265310000|2021-05-17 15:28:30|24644.05|24644.05|24643.33|24643.33|24647.59|24647.59|24643.33|24643.33|0
1621265320000|2021-05-17 15:28:40|24644.09|24644.09|24644.09|24644.09|24644.09|24644.09|24644.09|24644.09|0
1621265330000|2021-05-17 15:28:50|24647|24647|24647|24647|24647|24647|24647|24647|0
1621265340000|2021-05-17 15:29:00|24647.89|24647.89|24639.57|24639.57|24648.65|24648.65|24638.81|24638.81|0
1621265350000|2021-05-17 15:29:10|24638.05|24638.05|24642.02|24642.02|24642.02|24642.02|24636.28|24636.28|0
1621265360000|2021-05-17 15:29:20|24638.47|24638.47|24638.47|24638.47|24639.77|24639.77|24638.47|24638.47|0
1621265370000|2021-05-17 15:29:30|24640.24|24640.24|24628.72|24628.72|24640.24|24640.24|24628.72|24628.72|0
1621265380000|2021-05-17 15:29:40|24627.84|24627.84|24626.17|24626.17|24630.44|24630.44|24626.17|24626.17|0
1621265390000|2021-05-17 15:29:50|24625.41|24625.41|24621.97|24621.97|24628.45|24628.45|24616.71|24616.71|0
1621322100000|2021-05-18 07:15:00|24920.17|24920.17|24920.54|24920.54|24929.64|24929.64|24920.17|24920.17|0
1621322110000|2021-05-18 07:15:10|24911.43|24911.43|24915.34|24915.34|24915.34|24915.34|24911.43|24911.43|0
1621322130000|2021-05-18 07:15:30|24911.07|24911.07|24911.07|24911.07|24911.07|24911.07|24911.07|24911.07|0
1621322140000|2021-05-18 07:15:40|24906.81|24906.81|24906.81|24906.81|24906.81|24906.81|24906.81|24906.81|0
1621322160000|2021-05-18 07:16:00|24910.71|24910.71|24923.14|24923.14|24923.14|24923.14|24910.71|24910.71|0
1621322180000|2021-05-18 07:16:20|24927.41|24927.41|24944.49|24944.49|24944.49|24944.49|24927.41|24927.41|0
1621322190000|2021-05-18 07:16:30|24947.41|24947.41|24947.41|24947.41|24947.41|24947.41|24947.41|24947.41|0
1621322200000|2021-05-18 07:16:40|24944.75|24944.75|24944.75|24944.75|24944.75|24944.75|24944.75|24944.75|0
1621322220000|2021-05-18 07:17:00|24953.28|24953.28|24953.28|24953.28|24953.28|24953.28|24953.28|24953.28|0
1621322230000|2021-05-18 07:17:10|24942.87|24942.87|24942.87|24942.87|24942.87|24942.87|24942.87|24942.87|0
1621322240000|2021-05-18 07:17:20|24959.93|24959.93|24959.93|24959.93|24959.93|24959.93|24959.93|24959.93|0
1621322250000|2021-05-18 07:17:30|24964.2|24964.2|24966.8|24966.8|24966.8|24966.8|24964.2|24964.2|0
1621322260000|2021-05-18 07:17:40|24970.35|24970.35|24971.24|24971.24|24971.24|24971.24|24970.35|24970.35|0
1621322270000|2021-05-18 07:17:50|24966.8|24966.8|24972.13|24972.13|24972.13|24972.13|24965.03|24965.03|0
1621322280000|2021-05-18 07:18:00|24969.52|24969.52|24984.81|24984.81|24986.59|24986.59|24969.52|24969.52|0
1621322300000|2021-05-18 07:18:20|24983.04|24983.04|24974.51|24974.51|24983.04|24983.04|24974.51|24974.51|0
1621322310000|2021-05-18 07:18:30|24975.39|24975.39|24979.83|24979.83|24979.83|24979.83|24971.84|24971.84|0
1621322320000|2021-05-18 07:18:40|24991.37|24991.37|24991.37|24991.37|24991.37|24991.37|24991.37|24991.37|0
1621322330000|2021-05-18 07:18:50|24987.1|24987.1|24981.4|24981.4|24989.76|24989.76|24981.4|24981.4|0
1621322340000|2021-05-18 07:19:00|24984.07|24984.07|24978.74|24978.74|24984.07|24984.07|24978.74|24978.74|0
1621322350000|2021-05-18 07:19:10|24979.63|24979.63|24979.63|24979.63|24979.63|24979.63|24979.63|24979.63|0
1621322370000|2021-05-18 07:19:30|24976.08|24976.08|24976.08|24976.08|24976.08|24976.08|24976.08|24976.08|0
1621322380000|2021-05-18 07:19:40|24991.37|24991.37|24993.14|24993.14|24993.14|24993.14|24991.37|24991.37|0
1621322390000|2021-05-18 07:19:50|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|0
1621322400000|2021-05-18 07:20:00|24995.18|24995.18|24997.8|24997.8|24999.57|24999.57|24994.42|24994.42|0
1621322420000|2021-05-18 07:20:20|24993.53|24993.53|24993.53|24993.53|24993.53|24993.53|24993.53|24993.53|0
1621322440000|2021-05-18 07:20:40|24997.08|24997.08|25009.88|25009.88|25009.88|25009.88|24997.08|24997.08|0
1621322450000|2021-05-18 07:20:50|25018.41|25018.41|25022.67|25022.67|25022.67|25022.67|25018.41|25018.41|0
1621322460000|2021-05-18 07:21:00|25027.11|25027.11|25022.32|25022.32|25027.11|25027.11|25022.32|25022.32|0
1621322480000|2021-05-18 07:21:20|25018.77|25018.77|25007.75|25007.75|25020.55|25020.55|25007.75|25007.75|0
1621322510000|2021-05-18 07:21:50|24999.22|24999.22|24997.92|24997.92|24999.22|24999.22|24997.92|24997.92|0
1621322540000|2021-05-18 07:22:20|25006.66|25006.66|25000.83|25000.83|25006.66|25006.66|25000.83|25000.83|0
1621322550000|2021-05-18 07:22:30|25003.74|25003.74|25003.74|25003.74|25003.74|25003.74|25003.74|25003.74|0
1621322560000|2021-05-18 07:22:40|25029.34|25029.34|25031.11|25031.11|25031.11|25031.11|25029.34|25029.34|0
1621322570000|2021-05-18 07:22:50|25034.91|25034.91|25039.46|25039.46|25039.46|25039.46|25034.91|25034.91|0
1621322580000|2021-05-18 07:23:00|25036.85|25036.85|25039.46|25039.46|25039.46|25039.46|25036.85|25036.85|0
1621322590000|2021-05-18 07:23:10|25030.92|25030.92|25030.92|25030.92|25030.92|25030.92|25030.92|25030.92|0
1621322600000|2021-05-18 07:23:20|25035.19|25035.19|25035.19|25035.19|25035.19|25035.19|25035.19|25035.19|0
1621322610000|2021-05-18 07:23:30|25047.99|25047.99|25045.02|25045.02|25056.52|25056.52|25043.72|25043.72|0
1621322640000|2021-05-18 07:24:00|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|0
1621322650000|2021-05-18 07:24:10|25045.02|25045.02|25036.49|25036.49|25045.02|25045.02|25032.23|25032.23|0
1621322660000|2021-05-18 07:24:20|25040.76|25040.76|25040.76|25040.76|25040.76|25040.76|25040.76|25040.76|0
1621322670000|2021-05-18 07:24:30|25038.16|25038.16|25038.16|25038.16|25038.16|25038.16|25038.16|25038.16|0
1621322680000|2021-05-18 07:24:40|25042.42|25042.42|25042.42|25042.42|25042.42|25042.42|25042.42|25042.42|0
1621322690000|2021-05-18 07:24:50|25055.22|25055.22|25059.48|25059.48|25059.48|25059.48|25055.22|25055.22|0
1621322700000|2021-05-18 07:25:00|25050.95|25050.95|25050.95|25050.95|25050.95|25050.95|25050.95|25050.95|0
1621322710000|2021-05-18 07:25:10|25059.48|25059.48|25037.57|25037.57|25059.48|25059.48|25029.04|25029.04|0
1621322720000|2021-05-18 07:25:20|25046.1|25046.1|25053.28|25053.28|25053.28|25053.28|25046.1|25046.1|0
1621322730000|2021-05-18 07:25:30|25052.4|25052.4|25060.93|25060.93|25060.93|25060.93|25052.4|25052.4|0
1621322740000|2021-05-18 07:25:40|25062.7|25062.7|25055.23|25055.23|25068.03|25068.03|25055.23|25055.23|0
1621322750000|2021-05-18 07:25:50|25050.79|25050.79|25055.06|25055.06|25055.06|25055.06|25050.79|25050.79|0
1621322760000|2021-05-18 07:26:00|25063.59|25063.59|25063.59|25063.59|25063.59|25063.59|25059.32|25059.32|0
1621322770000|2021-05-18 07:26:10|25068.91|25068.91|25074.95|25074.95|25074.95|25074.95|25068.91|25068.91|0
1621322780000|2021-05-18 07:26:20|25062.16|25062.16|25057.89|25057.89|25062.16|25062.16|25057.89|25057.89|0
1621322790000|2021-05-18 07:26:30|25063.21|25063.21|25065.81|25065.81|25065.81|25065.81|25063.21|25063.21|0
1621322800000|2021-05-18 07:26:40|25074.35|25074.35|25074.35|25074.35|25074.35|25074.35|25074.35|25074.35|0
1621322820000|2021-05-18 07:27:00|25072.89|25072.89|25071.43|25071.43|25072.89|25072.89|25071.43|25071.43|0
1621322840000|2021-05-18 07:27:20|25074.98|25074.98|25074.98|25074.98|25074.98|25074.98|25074.98|25074.98|0
1621322860000|2021-05-18 07:27:40|25080.31|25080.31|25067.51|25067.51|25080.31|25080.31|25067.51|25067.51|0
1621322870000|2021-05-18 07:27:50|25065.73|25065.73|25069.28|25069.28|25069.28|25069.28|25065.73|25065.73|0
1621322880000|2021-05-18 07:28:00|25065.02|25065.02|25055.43|25055.43|25065.02|25065.02|25055.43|25055.43|0
1621322900000|2021-05-18 07:28:20|25051.16|25051.16|25063.96|25063.96|25063.96|25063.96|25051.16|25051.16|0
1621322910000|2021-05-18 07:28:30|25068.22|25068.22|25055.43|25055.43|25068.22|25068.22|25055.43|25055.43|0
1621322920000|2021-05-18 07:28:40|25063.96|25063.96|25063.96|25063.96|25063.96|25063.96|25063.96|25063.96|0
1621322930000|2021-05-18 07:28:50|25066.62|25066.62|25070.89|25070.89|25075.15|25075.15|25066.62|25066.62|0
1621322940000|2021-05-18 07:29:00|25071.77|25071.77|25071.77|25071.77|25071.77|25071.77|25071.77|25071.77|0
1621322950000|2021-05-18 07:29:10|25075.68|25075.68|25080.88|25080.88|25080.88|25080.88|25075.68|25075.68|0
1621322990000|2021-05-18 07:29:50|25078.22|25078.22|25078.22|25078.22|25078.22|25078.22|25078.22|25078.22|0
1621323000000|2021-05-18 07:30:00|25073.95|25073.95|25073.95|25073.95|25073.95|25073.95|25061.15|25061.15|0
1621323010000|2021-05-18 07:30:10|25072.49|25072.49|25035.74|25035.74|25072.49|25072.49|25035.74|25035.74|0
1621323020000|2021-05-18 07:30:20|25037.2|25037.2|25041.47|25041.47|25041.47|25041.47|25032.94|25032.94|0
1621323030000|2021-05-18 07:30:30|25037.2|25037.2|25031.13|25031.13|25037.2|25037.2|25031.13|25031.13|0
1621323040000|2021-05-18 07:30:40|25040.24|25040.24|25053.03|25053.03|25053.03|25053.03|25035.97|25035.97|0
1621323050000|2021-05-18 07:30:50|25054.55|25054.55|25054.55|25054.55|25054.55|25054.55|25054.55|25054.55|0
1621323070000|2021-05-18 07:31:10|25051|25051|25047.45|25047.45|25051|25051|25047.45|25047.45|0
1621323100000|2021-05-18 07:31:40|25051.89|25051.89|25047.62|25047.62|25056.15|25056.15|25047.62|25047.62|0
1621323110000|2021-05-18 07:31:50|25051.89|25051.89|25053.66|25053.66|25053.66|25053.66|25051.89|25051.89|0
1621323120000|2021-05-18 07:32:00|25058.03|25058.03|25053.77|25053.77|25058.03|25058.03|25053.77|25053.77|0
1621323130000|2021-05-18 07:32:10|25055.28|25055.28|25055.28|25055.28|25055.28|25055.28|25055.28|25055.28|0
1621323140000|2021-05-18 07:32:20|25050.73|25050.73|25057.83|25057.83|25057.83|25057.83|25050.73|25050.73|0
1621323170000|2021-05-18 07:32:50|25053.4|25053.4|25053.4|25053.4|25053.4|25053.4|25053.4|25053.4|0
1621323190000|2021-05-18 07:33:10|25049.85|25049.85|25021.29|25021.29|25049.85|25049.85|25021.29|25021.29|0
1621323200000|2021-05-18 07:33:20|25034.08|25034.08|25031.48|25031.48|25034.08|25034.08|25031.48|25031.48|0
1621323210000|2021-05-18 07:33:30|25032.78|25032.78|25031.48|25031.48|25032.78|25032.78|25031.48|25031.48|0
1621323220000|2021-05-18 07:33:40|25040.01|25040.01|25044.28|25044.28|25052.81|25052.81|25040.01|25040.01|0
1621323230000|2021-05-18 07:33:50|25048.55|25048.55|25045.47|25045.47|25048.55|25048.55|25045.47|25045.47|0
1621323260000|2021-05-18 07:34:20|25041.2|25041.2|25054|25054|25054|25054|25036.94|25036.94|0
1621323270000|2021-05-18 07:34:30|25058.27|25058.27|25058.27|25058.27|25058.27|25058.27|25058.27|25058.27|0
1621323280000|2021-05-18 07:34:40|25062.53|25062.53|25062.28|25062.28|25064.05|25064.05|25058.01|25058.01|0
1621323290000|2021-05-18 07:34:50|25058.01|25058.01|25066.54|25066.54|25066.54|25066.54|25058.01|25058.01|0
1621323300000|2021-05-18 07:35:00|25062.28|25062.28|25062.28|25062.28|25062.28|25062.28|25058.01|25058.01|0
1621323310000|2021-05-18 07:35:10|25053.74|25053.74|25057.12|25057.12|25062.28|25062.28|25053.74|25053.74|0
1621323320000|2021-05-18 07:35:20|25061.39|25061.39|25057.12|25057.12|25061.39|25061.39|25057.12|25057.12|0
1621323330000|2021-05-18 07:35:30|25061.39|25061.39|25057.12|25057.12|25061.39|25061.39|25057.12|25057.12|0
1621323350000|2021-05-18 07:35:50|25052.86|25052.86|25051.97|25051.97|25052.86|25052.86|25051.97|25051.97|0
1621323360000|2021-05-18 07:36:00|25047.7|25047.7|25039.17|25039.17|25047.7|25047.7|25026.37|25026.37|0
1621323370000|2021-05-18 07:36:10|25034.74|25034.74|25030.3|25030.3|25034.74|25034.74|25030.3|25030.3|0
1621323380000|2021-05-18 07:36:20|25021.77|25021.77|25011.78|25011.78|25021.77|25021.77|25011.78|25011.78|0
1621323390000|2021-05-18 07:36:30|25012.67|25012.67|25009.75|25009.75|25012.67|25012.67|25009.75|25009.75|0
1621323400000|2021-05-18 07:36:40|25007.15|25007.15|25007.15|25007.15|25007.15|25007.15|25007.15|25007.15|0
1621323410000|2021-05-18 07:36:50|25003.6|25003.6|24999.34|24999.34|25003.6|25003.6|24999.34|24999.34|0
1621323420000|2021-05-18 07:37:00|24996.73|24996.73|24994.13|24994.13|24996.73|24996.73|24994.13|24994.13|0
1621323430000|2021-05-18 07:37:10|24985.6|24985.6|24989.87|24989.87|24989.87|24989.87|24985.6|24985.6|0
1621323440000|2021-05-18 07:37:20|24992.47|24992.47|24997.67|24997.67|24997.67|24997.67|24992.47|24992.47|0
1621323450000|2021-05-18 07:37:30|24989.14|24989.14|24987.84|24987.84|24989.14|24989.14|24987.84|24987.84|0
1621323470000|2021-05-18 07:37:50|24990.87|24990.87|24990.87|24990.87|24990.87|24990.87|24990.87|24990.87|0
1621323510000|2021-05-18 07:38:30|24999.41|24999.41|25014.72|25014.72|25014.72|25014.72|24999.41|24999.41|0
1621323520000|2021-05-18 07:38:40|25013.26|25013.26|25011.8|25011.8|25013.26|25013.26|25011.8|25011.8|0
1621323570000|2021-05-18 07:39:30|25020.34|25020.34|25024.6|25024.6|25024.6|25024.6|25020.34|25020.34|0
1621323580000|2021-05-18 07:39:40|25027.2|25027.2|25029.8|25029.8|25029.8|25029.8|25027.2|25027.2|0
1621323600000|2021-05-18 07:40:00|25025.54|25025.54|25028.14|25028.14|25028.14|25028.14|25025.54|25025.54|0
1621323610000|2021-05-18 07:40:10|25030.74|25030.74|25030.74|25030.74|25030.74|25030.74|25030.74|25030.74|0
1621323620000|2021-05-18 07:40:20|25028.14|25028.14|25026.84|25026.84|25028.14|25028.14|25026.84|25026.84|0
1621323640000|2021-05-18 07:40:40|25022.57|25022.57|25021|25021|25022.57|25022.57|25019.54|25019.54|0
1621323650000|2021-05-18 07:40:50|25019.7|25019.7|25019.7|25019.7|25019.7|25019.7|25019.7|25019.7|0
1621323660000|2021-05-18 07:41:00|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|0
1621323670000|2021-05-18 07:41:10|25022.04|25022.04|25022.04|25022.04|25022.04|25022.04|25022.04|25022.04|0
1621323680000|2021-05-18 07:41:20|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|0
1621323690000|2021-05-18 07:41:30|25022.04|25022.04|25022.04|25022.04|25022.04|25022.04|25022.04|25022.04|0
1621323730000|2021-05-18 07:42:10|25024.7|25024.7|25024.7|25024.7|25024.7|25024.7|25024.7|25024.7|0
1621323750000|2021-05-18 07:42:30|25027.61|25027.61|25024.7|25024.7|25027.61|25027.61|25024.7|25024.7|0
1621323760000|2021-05-18 07:42:40|25029.14|25029.14|25029.14|25029.14|25029.14|25029.14|25029.14|25029.14|0
1621323770000|2021-05-18 07:42:50|25024.87|25024.87|25018.42|25018.42|25024.87|25024.87|25018.42|25018.42|0
1621323780000|2021-05-18 07:43:00|25022.68|25022.68|25022.68|25022.68|25022.68|25022.68|25022.68|25022.68|0
1621323790000|2021-05-18 07:43:10|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|0
1621323820000|2021-05-18 07:43:40|25015.76|25015.76|25015.76|25015.76|25015.76|25015.76|25015.76|25015.76|0
1621323830000|2021-05-18 07:43:50|25011.49|25011.49|25011.49|25011.49|25011.49|25011.49|25011.49|25011.49|0
1621323850000|2021-05-18 07:44:10|25007.22|25007.22|25011.49|25011.49|25011.49|25011.49|25002.96|25002.96|0
1621323880000|2021-05-18 07:44:40|25007.59|25007.59|25007.59|25007.59|25007.59|25007.59|25007.59|25007.59|0
1621323890000|2021-05-18 07:44:50|25006.29|25006.29|25006.29|25006.29|25006.29|25006.29|25006.29|25006.29|0
1621323900000|2021-05-18 07:45:00|25010.55|25010.55|25008.78|25008.78|25014.82|25014.82|25008.78|25008.78|0
1621323910000|2021-05-18 07:45:10|25004.88|25004.88|25004.88|25004.88|25004.88|25004.88|25004.88|25004.88|0
1621323920000|2021-05-18 07:45:20|25002.27|25002.27|25002.27|25002.27|25002.27|25002.27|25002.27|25002.27|0
1621323930000|2021-05-18 07:45:30|24999.36|24999.36|24999.36|24999.36|24999.36|24999.36|24997.9|24997.9|0
1621323950000|2021-05-18 07:45:50|24997.59|24997.59|24997.59|24997.59|24997.59|24997.59|24997.59|24997.59|0
1621323960000|2021-05-18 07:46:00|24999.1|24999.1|25004.52|25004.52|25004.52|25004.52|24999.1|24999.1|0
1621323980000|2021-05-18 07:46:20|25007.56|25007.56|25009.07|25009.07|25009.07|25009.07|25007.56|25007.56|0
1621323990000|2021-05-18 07:46:30|25010.59|25010.59|25012.32|25012.32|25013.63|25013.63|25010.59|25010.59|0
1621324010000|2021-05-18 07:46:50|25025.12|25025.12|25025.12|25025.12|25025.12|25025.12|25025.12|25025.12|0
1621324030000|2021-05-18 07:47:10|25026.64|25026.64|25020.86|25020.86|25026.64|25026.64|25020.86|25020.86|0
1621324040000|2021-05-18 07:47:20|25022.37|25022.37|25043.99|25043.99|25048.26|25048.26|25022.37|25022.37|0
1621324050000|2021-05-18 07:47:30|25042.69|25042.69|25043.99|25043.99|25043.99|25043.99|25042.69|25042.69|0
1621324060000|2021-05-18 07:47:40|25048.26|25048.26|25046.96|25046.96|25049.56|25049.56|25046.96|25046.96|0
1621324080000|2021-05-18 07:48:00|25051.22|25051.22|25055.59|25055.59|25055.59|25055.59|25051.22|25051.22|0
1621324090000|2021-05-18 07:48:10|25059.86|25059.86|25059.75|25059.75|25061.21|25061.21|25055.49|25055.49|0
1621324100000|2021-05-18 07:48:20|25056.72|25056.72|25065.25|25065.25|25065.25|25065.25|25056.72|25056.72|0
1621324110000|2021-05-18 07:48:30|25072.12|25072.12|25072.12|25072.12|25072.12|25072.12|25072.12|25072.12|0
1621324120000|2021-05-18 07:48:40|25076.39|25076.39|25075.26|25075.26|25076.56|25076.56|25067.85|25067.85|0
1621324130000|2021-05-18 07:48:50|25070.99|25070.99|25071.88|25071.88|25071.88|25071.88|25070.99|25070.99|0
1621324140000|2021-05-18 07:49:00|25070.1|25070.1|25070.1|25070.1|25070.1|25070.1|25070.1|25070.1|0
1621324200000|2021-05-18 07:50:00|25070.99|25070.99|25075.36|25075.36|25075.36|25075.36|25070.99|25070.99|0
1621324250000|2021-05-18 07:50:50|25071.09|25071.09|25052.26|25052.26|25071.09|25071.09|25052.26|25052.26|0
1621324260000|2021-05-18 07:51:00|25058.04|25058.04|25062.59|25062.59|25062.59|25062.59|25058.04|25058.04|0
1621324270000|2021-05-18 07:51:10|25054.06|25054.06|25054.06|25054.06|25054.06|25054.06|25054.06|25054.06|0
1621324280000|2021-05-18 07:51:20|25051.02|25051.02|25051.02|25051.02|25051.02|25051.02|25051.02|25051.02|0
1621324290000|2021-05-18 07:51:30|25046.76|25046.76|25037.14|25037.14|25046.76|25046.76|25037.14|25037.14|0
1621324300000|2021-05-18 07:51:40|25032.88|25032.88|25043.49|25043.49|25043.49|25043.49|25032.88|25032.88|0
1621324310000|2021-05-18 07:51:50|25047.76|25047.76|25043.21|25043.21|25047.76|25047.76|25043.21|25043.21|0
1621324330000|2021-05-18 07:52:10|25037.89|25037.89|25042.15|25042.15|25042.15|25042.15|25037.89|25037.89|0
1621324340000|2021-05-18 07:52:20|25037.89|25037.89|25030.59|25030.59|25037.89|25037.89|25030.59|25030.59|0
1621324350000|2021-05-18 07:52:30|25035.91|25035.91|25035.91|25035.91|25035.91|25035.91|25035.91|25035.91|0
1621324370000|2021-05-18 07:52:50|25027.38|25027.38|25027.38|25027.38|25027.38|25027.38|25027.38|25027.38|0
1621324390000|2021-05-18 07:53:10|25024.34|25024.34|25022.83|25022.83|25024.34|25024.34|25022.83|25022.83|0
1621324400000|2021-05-18 07:53:20|25027.09|25027.09|25027.09|25027.09|25027.09|25027.09|25027.09|25027.09|0
1621324420000|2021-05-18 07:53:40|25025.32|25025.32|25015.49|25015.49|25025.32|25025.32|25015.49|25015.49|0
1621324430000|2021-05-18 07:53:50|25010.28|25010.28|25006.32|25006.32|25010.28|25010.28|24997.79|24997.79|0
1621324440000|2021-05-18 07:54:00|25007.62|25007.62|25008.92|25008.92|25008.92|25008.92|25007.62|25007.62|0
1621324470000|2021-05-18 07:54:30|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|0
1621324480000|2021-05-18 07:54:40|25019.03|25019.03|25019.86|25019.86|25019.86|25019.86|25017.26|25017.26|0
1621324500000|2021-05-18 07:55:00|25016.31|25016.31|25019.98|25019.98|25019.98|25019.98|25015.42|25015.42|0
1621324510000|2021-05-18 07:55:10|25020.86|25020.86|25022.64|25022.64|25022.64|25022.64|25020.86|25020.86|0
1621324530000|2021-05-18 07:55:30|25018.27|25018.27|25016.81|25016.81|25018.27|25018.27|25016.81|25016.81|0
1621324540000|2021-05-18 07:55:40|25021.18|25021.18|25019.88|25019.88|25021.18|25021.18|25019.88|25019.88|0
1621324550000|2021-05-18 07:55:50|25016.85|25016.85|25015.33|25015.33|25019.88|25019.88|25015.33|25015.33|0
1621324560000|2021-05-18 07:56:00|25010.96|25010.96|25010.96|25010.96|25010.96|25010.96|25010.96|25010.96|0
1621324580000|2021-05-18 07:56:20|25012.42|25012.42|25020.95|25020.95|25020.95|25020.95|25012.42|25012.42|0
1621324590000|2021-05-18 07:56:30|25019.49|25019.49|25019.49|25019.49|25019.49|25019.49|25019.49|25019.49|0
1621324600000|2021-05-18 07:56:40|25020.95|25020.95|25020.95|25020.95|25029.69|25029.69|25018.03|25018.03|0
1621324610000|2021-05-18 07:56:50|25022.4|25022.4|25016.68|25016.68|25022.4|25022.4|25016.68|25016.68|0
1621324650000|2021-05-18 07:57:30|25012.42|25012.42|25012.42|25012.42|25012.42|25012.42|25012.42|25012.42|0
1621324660000|2021-05-18 07:57:40|25014.19|25014.19|25011.28|25011.28|25014.19|25014.19|25011.28|25011.28|0
1621324680000|2021-05-18 07:58:00|25009.5|25009.5|25009.5|25009.5|25009.5|25009.5|25009.5|25009.5|0
1621324700000|2021-05-18 07:58:20|25005.95|25005.95|25005.95|25005.95|25005.95|25005.95|25005.95|25005.95|0
1621324760000|2021-05-18 07:59:20|25010.22|25010.22|25013.13|25013.13|25013.13|25013.13|25010.22|25010.22|0
1621324770000|2021-05-18 07:59:30|25008.58|25008.58|25015.67|25015.67|25015.67|25015.67|25008.58|25008.58|0
1621324780000|2021-05-18 07:59:40|25011.4|25011.4|25001.57|25001.57|25011.4|25011.4|25001.57|25001.57|0
1621324790000|2021-05-18 07:59:50|25005.83|25005.83|25008.8|25008.8|25010.1|25010.1|25005.83|25005.83|0
1621324830000|2021-05-18 08:00:30|25007.34|25007.34|25005.88|25005.88|25007.34|25007.34|25005.88|25005.88|0
1621324840000|2021-05-18 08:00:40|25001.62|25001.62|24993.09|24993.09|25001.62|25001.62|24993.09|24993.09|0
1621324850000|2021-05-18 08:00:50|25005.88|25005.88|25001.62|25001.62|25005.88|25005.88|25001.62|25001.62|0
1621324860000|2021-05-18 08:01:00|25004.28|25004.28|24995.75|24995.75|25008.55|25008.55|24995.75|24995.75|0
1621324870000|2021-05-18 08:01:10|25000.01|25000.01|25000.01|25000.01|25000.01|25000.01|25000.01|25000.01|0
1621324880000|2021-05-18 08:01:20|24995.75|24995.75|24995.75|24995.75|24995.75|24995.75|24995.75|24995.75|0
1621324890000|2021-05-18 08:01:30|24991.48|24991.48|24991.48|24991.48|24991.48|24991.48|24991.48|24991.48|0
1621324910000|2021-05-18 08:01:50|24995.75|24995.75|24997.27|24997.27|24997.27|24997.27|24995.75|24995.75|0
1621324920000|2021-05-18 08:02:00|24995.49|24995.49|24995.49|24995.49|24999.76|24999.76|24995.49|24995.49|0
1621324930000|2021-05-18 08:02:10|24996.79|24996.79|25000.17|25000.17|25000.17|25000.17|24995.9|24995.9|0
1621324940000|2021-05-18 08:02:20|25004.44|25004.44|25007.1|25007.1|25007.1|25007.1|25004.44|25004.44|0
1621324950000|2021-05-18 08:02:30|25015.63|25015.63|25035.42|25035.42|25035.42|25035.42|25015.63|25015.63|0
1621324960000|2021-05-18 08:02:40|25038.34|25038.34|25038.23|25038.23|25039.69|25039.69|25035.42|25035.42|0
1621324970000|2021-05-18 08:02:50|25033.97|25033.97|25032.19|25032.19|25033.97|25033.97|25032.19|25032.19|0
1621324980000|2021-05-18 08:03:00|25027.93|25027.93|25030.59|25030.59|25030.59|25030.59|25025.27|25025.27|0
1621325020000|2021-05-18 08:03:40|25026.15|25026.15|25026.15|25026.15|25026.15|25026.15|25026.15|25026.15|0
1621325040000|2021-05-18 08:04:00|25021.89|25021.89|25020.59|25020.59|25021.89|25021.89|25020.59|25020.59|0
1621325060000|2021-05-18 08:04:20|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|0
1621325090000|2021-05-18 08:04:50|25015.02|25015.02|25015.02|25015.02|25015.02|25015.02|25015.02|25015.02|0
1621325100000|2021-05-18 08:05:00|25019.29|25019.29|25020.8|25020.8|25020.8|25020.8|25019.29|25019.29|0
1621325120000|2021-05-18 08:05:20|25029.33|25029.33|25033.6|25033.6|25033.6|25033.6|25029.33|25029.33|0
1621325150000|2021-05-18 08:05:50|25029.16|25029.16|25029.16|25029.16|25029.16|25029.16|25029.16|25029.16|0
1621325160000|2021-05-18 08:06:00|25033.43|25033.43|25036.98|25036.98|25036.98|25036.98|25033.43|25033.43|0
1621325170000|2021-05-18 08:06:10|25034.32|25034.32|25037.87|25037.87|25037.87|25037.87|25034.32|25034.32|0
1621325180000|2021-05-18 08:06:20|25050.66|25050.66|25050.66|25050.66|25050.66|25050.66|25037.87|25037.87|0
1621325200000|2021-05-18 08:06:40|25046.4|25046.4|25050.66|25050.66|25054.93|25054.93|25046.4|25046.4|0
1621325230000|2021-05-18 08:07:10|25046.4|25046.4|25046.4|25046.4|25046.4|25046.4|25046.4|25046.4|0
1621325280000|2021-05-18 08:08:00|25042.13|25042.13|25033.6|25033.6|25042.13|25042.13|25033.6|25033.6|0
1621325300000|2021-05-18 08:08:20|25027.39|25027.39|25028.99|25028.99|25028.99|25028.99|25024.73|25024.73|0
1621325310000|2021-05-18 08:08:30|25020.46|25020.46|25020.46|25020.46|25020.46|25020.46|25020.46|25020.46|0
1621325320000|2021-05-18 08:08:40|25024.01|25024.01|25021.05|25021.05|25024.01|25024.01|25019.74|25019.74|0
1621325330000|2021-05-18 08:08:50|25016.78|25016.78|25016.78|25016.78|25016.78|25016.78|25016.78|25016.78|0
1621325340000|2021-05-18 08:09:00|25012.51|25012.51|25012.51|25012.51|25012.51|25012.51|25012.51|25012.51|0
1621325350000|2021-05-18 08:09:10|25009.91|25009.91|25009.91|25009.91|25009.91|25009.91|25009.91|25009.91|0
1621325360000|2021-05-18 08:09:20|24996.94|24996.94|24994.28|24994.28|24996.94|24996.94|24994.28|24994.28|0
1621325370000|2021-05-18 08:09:30|24991.68|24991.68|24991.68|24991.68|24991.68|24991.68|24991.68|24991.68|0
1621325380000|2021-05-18 08:09:40|24989.02|24989.02|24980.62|24980.62|24989.02|24989.02|24980.62|24980.62|0
1621325390000|2021-05-18 08:09:50|24979.32|24979.32|24970.79|24970.79|24979.32|24979.32|24970.79|24970.79|0
1621325400000|2021-05-18 08:10:00|24966.52|24966.52|24976.35|24976.35|24976.35|24976.35|24966.52|24966.52|0
1621325430000|2021-05-18 08:10:30|24987.89|24987.89|24996.42|24996.42|24996.42|24996.42|24987.89|24987.89|0
1621325440000|2021-05-18 08:10:40|24997.72|24997.72|24996.42|24996.42|24997.72|24997.72|24996.42|24996.42|0
1621325450000|2021-05-18 08:10:50|24991.87|24991.87|24991.87|24991.87|24991.87|24991.87|24991.87|24991.87|0
1621325470000|2021-05-18 08:11:10|24996.13|24996.13|24996.13|24996.13|24996.13|24996.13|24996.13|24996.13|0
1621325490000|2021-05-18 08:11:30|24978.49|24978.49|24978.49|24978.49|24978.49|24978.49|24978.49|24978.49|0
1621325500000|2021-05-18 08:11:40|24979.79|24979.79|24979.79|24979.79|24979.79|24979.79|24979.79|24979.79|0
1621325510000|2021-05-18 08:11:50|24984.05|24984.05|24988.32|24988.32|24988.32|24988.32|24984.05|24984.05|0
1621325590000|2021-05-18 08:13:10|24987.02|24987.02|24987.02|24987.02|24987.02|24987.02|24987.02|24987.02|0
1621325600000|2021-05-18 08:13:20|24987.91|24987.91|24989.68|24989.68|24989.68|24989.68|24987.91|24987.91|0
1621325610000|2021-05-18 08:13:30|24993.95|24993.95|24998.21|24998.21|24998.21|24998.21|24993.95|24993.95|0
1621325620000|2021-05-18 08:13:40|24989.68|24989.68|24989.68|24989.68|24989.68|24989.68|24989.68|24989.68|0
1621325630000|2021-05-18 08:13:50|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|0
1621325650000|2021-05-18 08:14:10|24989.43|24989.43|24989.43|24989.43|24989.43|24989.43|24989.43|24989.43|0
1621325660000|2021-05-18 08:14:20|24990.32|24990.32|24990.32|24990.32|24990.32|24990.32|24990.32|24990.32|0
1621325670000|2021-05-18 08:14:30|24989.02|24989.02|24984.59|24984.59|24989.02|24989.02|24983.13|24983.13|0
1621325720000|2021-05-18 08:15:20|24988.13|24988.13|24988.13|24988.13|24988.13|24988.13|24988.13|24988.13|0
1621325730000|2021-05-18 08:15:30|24986.83|24986.83|24986.83|24986.83|24986.83|24986.83|24986.83|24986.83|0
1621325750000|2021-05-18 08:15:50|24989.75|24989.75|24999.17|24999.17|24999.17|24999.17|24989.75|24989.75|0
1621325770000|2021-05-18 08:16:10|25000.94|25000.94|25002.72|25002.72|25002.72|25002.72|25000.94|25000.94|0
1621325780000|2021-05-18 08:16:20|25006.98|25006.98|25006.98|25006.98|25006.98|25006.98|25006.98|25006.98|0
1621325790000|2021-05-18 08:16:30|25003.95|25003.95|25003.95|25003.95|25003.95|25003.95|25003.95|25003.95|0
1621325800000|2021-05-18 08:16:40|25008.21|25008.21|25008.21|25008.21|25008.21|25008.21|25008.21|25008.21|0
1621325810000|2021-05-18 08:16:50|25010.87|25010.87|25010.87|25010.87|25010.87|25010.87|25010.87|25010.87|0
1621325820000|2021-05-18 08:17:00|25011.76|25011.76|25011.76|25011.76|25011.76|25011.76|25011.76|25011.76|0
1621325840000|2021-05-18 08:17:20|25017.59|25017.59|25019.05|25019.05|25021.96|25021.96|25017.59|25017.59|0
1621325860000|2021-05-18 08:17:40|25027.58|25027.58|25023.31|25023.31|25027.58|25027.58|25023.31|25023.31|0
1621325870000|2021-05-18 08:17:50|25020.28|25020.28|25020.28|25020.28|25020.28|25020.28|25020.28|25020.28|0
1621325880000|2021-05-18 08:18:00|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|0
1621325890000|2021-05-18 08:18:10|25018.82|25018.82|25010.44|25010.44|25018.82|25018.82|25010.44|25010.44|0
1621325900000|2021-05-18 08:18:20|25011.74|25011.74|25022.87|25022.87|25022.87|25022.87|25011.74|25011.74|0
1621325910000|2021-05-18 08:18:30|25024.17|25024.17|25025.47|25025.47|25025.47|25025.47|25024.17|25024.17|0
1621325930000|2021-05-18 08:18:50|25022.44|25022.44|25015.42|25015.42|25022.44|25022.44|25012.39|25012.39|0
1621326030000|2021-05-18 08:20:30|25023.95|25023.95|25023.95|25023.95|25023.95|25023.95|25023.95|25023.95|0
1621326060000|2021-05-18 08:21:00|25025.26|25025.26|25027.86|25027.86|25027.86|25027.86|25025.26|25025.26|0
1621326070000|2021-05-18 08:21:10|25026.56|25026.56|25022.18|25022.18|25026.56|25026.56|25022.18|25022.18|0
1621326080000|2021-05-18 08:21:20|25017.91|25017.91|25014.95|25014.95|25019.21|25019.21|25014.95|25014.95|0
1621326110000|2021-05-18 08:21:50|25017.61|25017.61|25017.61|25017.61|25017.61|25017.61|25017.61|25017.61|0
1621326130000|2021-05-18 08:22:10|25021.88|25021.88|25021.88|25021.88|25021.88|25021.88|25021.88|25021.88|0
1621326150000|2021-05-18 08:22:30|25026.25|25026.25|25026.25|25026.25|25026.25|25026.25|25026.25|25026.25|0
1621326200000|2021-05-18 08:23:20|25027.13|25027.13|25027.13|25027.13|25027.13|25027.13|25027.13|25027.13|0
1621326210000|2021-05-18 08:23:30|25026.25|25026.25|25028.02|25028.02|25028.02|25028.02|25026.25|25026.25|0
1621326220000|2021-05-18 08:23:40|25032.29|25032.29|25032.29|25032.29|25032.29|25032.29|25032.29|25032.29|0
1621326240000|2021-05-18 08:24:00|25037.49|25037.49|25034.89|25034.89|25037.49|25037.49|25034.89|25034.89|0
1621326250000|2021-05-18 08:24:10|25033.59|25033.59|25032.29|25032.29|25033.59|25033.59|25032.29|25032.29|0
1621326270000|2021-05-18 08:24:30|25038.36|25038.36|25038.36|25038.36|25038.36|25038.36|25038.36|25038.36|0
1621326280000|2021-05-18 08:24:40|25037.05|25037.05|25042.21|25042.21|25042.21|25042.21|25037.05|25037.05|0
1621326290000|2021-05-18 08:24:50|25033.68|25033.68|25037.36|25037.36|25037.36|25037.36|25033.09|25033.09|0
1621326300000|2021-05-18 08:25:00|25041.62|25041.62|25035.9|25035.9|25041.62|25041.62|25035.9|25035.9|0
1621326310000|2021-05-18 08:25:10|25032.87|25032.87|25032.87|25032.87|25032.87|25032.87|25032.87|25032.87|0
1621326320000|2021-05-18 08:25:20|25029.95|25029.95|25028.5|25028.5|25029.95|25029.95|25028.5|25028.5|0
1621326340000|2021-05-18 08:25:40|25023.95|25023.95|25019.68|25019.68|25023.95|25023.95|25019.68|25019.68|0
1621326350000|2021-05-18 08:25:50|25023.95|25023.95|25028.21|25028.21|25028.21|25028.21|25023.95|25023.95|0
1621326380000|2021-05-18 08:26:20|25023.78|25023.78|25019.51|25019.51|25023.78|25023.78|25019.51|25019.51|0
1621326390000|2021-05-18 08:26:30|25023.06|25023.06|25027.75|25027.75|25031.3|25031.3|25023.06|25023.06|0
1621326400000|2021-05-18 08:26:40|25029.2|25029.2|25033.47|25033.47|25033.47|25033.47|25027.75|25027.75|0
1621326410000|2021-05-18 08:26:50|25030.56|25030.56|25028.78|25028.78|25030.56|25030.56|25028.78|25028.78|0
1621326440000|2021-05-18 08:27:20|25031.44|25031.44|25043.35|25043.35|25047.62|25047.62|25030.56|25030.56|0
1621326470000|2021-05-18 08:27:50|25041.58|25041.58|25042.47|25042.47|25042.47|25042.47|25041.58|25041.58|0
1621326490000|2021-05-18 08:28:10|25040.69|25040.69|25040.69|25040.69|25040.69|25040.69|25040.69|25040.69|0
1621326500000|2021-05-18 08:28:20|25044.96|25044.96|25055.98|25055.98|25055.98|25055.98|25044.96|25044.96|0
1621326520000|2021-05-18 08:28:40|25055.09|25055.09|25059.53|25059.53|25059.53|25059.53|25055.09|25055.09|0
1621326550000|2021-05-18 08:29:10|25054.21|25054.21|25054.21|25054.21|25054.21|25054.21|25054.21|25054.21|0
1621326570000|2021-05-18 08:29:30|25052.91|25052.91|25052.91|25052.91|25052.91|25052.91|25052.91|25052.91|0
1621326590000|2021-05-18 08:29:50|25051.6|25051.6|25047.17|25047.17|25051.6|25051.6|25047.17|25047.17|0
1621326600000|2021-05-18 08:30:00|25042.9|25042.9|25045.56|25045.56|25045.56|25045.56|25042.9|25042.9|0
1621326610000|2021-05-18 08:30:10|25046.45|25046.45|25049.11|25049.11|25049.11|25049.11|25046.45|25046.45|0
1621326630000|2021-05-18 08:30:30|25040.58|25040.58|25041.88|25041.88|25041.88|25041.88|25040.58|25040.58|0
1621326640000|2021-05-18 08:30:40|25050.41|25050.41|25050.41|25050.41|25050.41|25050.41|25050.41|25050.41|0
1621326650000|2021-05-18 08:30:50|25048.64|25048.64|25048.64|25048.64|25048.64|25048.64|25048.64|25048.64|0
1621326660000|2021-05-18 08:31:00|25057.17|25057.17|25059.83|25059.83|25059.83|25059.83|25057.17|25057.17|0
1621326690000|2021-05-18 08:31:30|25057.17|25057.17|25052.91|25052.91|25057.17|25057.17|25052.91|25052.91|0
1621326710000|2021-05-18 08:31:50|25056.45|25056.45|25056.45|25056.45|25056.45|25056.45|25056.45|25056.45|0
1621326750000|2021-05-18 08:32:30|25057.34|25057.34|25057.34|25057.34|25057.34|25057.34|25057.34|25057.34|0
1621326780000|2021-05-18 08:33:00|25053.08|25053.08|25053.08|25053.08|25053.08|25053.08|25044.54|25044.54|0
1621326800000|2021-05-18 08:33:20|25053.96|25053.96|25050.41|25050.41|25053.96|25053.96|25050.41|25050.41|0
1621326810000|2021-05-18 08:33:30|25056.48|25056.48|25056.48|25056.48|25056.48|25056.48|25056.48|25056.48|0
1621326820000|2021-05-18 08:33:40|25055.03|25055.03|25056.23|25056.23|25056.23|25056.23|25053.57|25053.57|0
1621326840000|2021-05-18 08:34:00|25057.53|25057.53|25058.83|25058.83|25058.83|25058.83|25057.53|25057.53|0
1621326850000|2021-05-18 08:34:10|25057.53|25057.53|25057.53|25057.53|25057.53|25057.53|25057.53|25057.53|0
1621326880000|2021-05-18 08:34:40|25060.57|25060.57|25060.57|25060.57|25060.57|25060.57|25060.57|25060.57|0
1621326890000|2021-05-18 08:34:50|25062.34|25062.34|25063.8|25063.8|25063.8|25063.8|25062.34|25062.34|0
1621326900000|2021-05-18 08:35:00|25060.88|25060.88|25074.57|25074.57|25074.57|25074.57|25056.62|25056.62|0
1621326910000|2021-05-18 08:35:10|25077.48|25077.48|25071.76|25071.76|25077.48|25077.48|25071.76|25071.76|0
1621326940000|2021-05-18 08:35:40|25070.24|25070.24|25069.35|25069.35|25074.79|25074.79|25069.35|25069.35|0
1621326950000|2021-05-18 08:35:50|25068.47|25068.47|25071.13|25071.13|25071.13|25071.13|25068.47|25068.47|0
1621326960000|2021-05-18 08:36:00|25075.4|25075.4|25076.28|25076.28|25076.28|25076.28|25075.4|25075.4|0
1621326970000|2021-05-18 08:36:10|25074.83|25074.83|25071.91|25071.91|25074.83|25074.83|25071.91|25071.91|0
1621326980000|2021-05-18 08:36:20|25067.65|25067.65|25071.91|25071.91|25071.91|25071.91|25067.65|25067.65|0
1621326990000|2021-05-18 08:36:30|25070.14|25070.14|25065.87|25065.87|25074.4|25074.4|25065.87|25065.87|0
1621327000000|2021-05-18 08:36:40|25063.21|25063.21|25063.21|25063.21|25063.21|25063.21|25063.21|25063.21|0
1621327010000|2021-05-18 08:36:50|25064.1|25064.1|25064.1|25064.1|25072.63|25072.63|25064.1|25064.1|0
1621327030000|2021-05-18 08:37:10|25068.36|25068.36|25064.1|25064.1|25068.36|25068.36|25064.1|25064.1|0
1621327040000|2021-05-18 08:37:20|25063.21|25063.21|25063.21|25063.21|25063.21|25063.21|25063.21|25063.21|0
1621327050000|2021-05-18 08:37:30|25062.32|25062.32|25058.06|25058.06|25062.32|25062.32|25058.06|25058.06|0
1621327060000|2021-05-18 08:37:40|25062.32|25062.32|25058.06|25058.06|25062.32|25062.32|25058.06|25058.06|0
1621327070000|2021-05-18 08:37:50|25049.53|25049.53|25055.31|25055.31|25055.31|25055.31|25049.53|25049.53|0
1621327080000|2021-05-18 08:38:00|25054.42|25054.42|25054.42|25054.42|25054.42|25054.42|25054.42|25054.42|0
1621327090000|2021-05-18 08:38:10|25055.88|25055.88|25055.88|25055.88|25055.88|25055.88|25055.88|25055.88|0
1621327100000|2021-05-18 08:38:20|25060.14|25060.14|25058.37|25058.37|25060.14|25060.14|25058.37|25058.37|0
1621327110000|2021-05-18 08:38:30|25060.14|25060.14|25060.14|25060.14|25060.14|25060.14|25060.14|25060.14|0
1621327120000|2021-05-18 08:38:40|25055.88|25055.88|25055.88|25055.88|25055.88|25055.88|25055.88|25055.88|0
1621327140000|2021-05-18 08:39:00|25060.43|25060.43|25056.88|25056.88|25060.43|25060.43|25056.88|25056.88|0
1621327150000|2021-05-18 08:39:10|25055.36|25055.36|25055.36|25055.36|25055.36|25055.36|25055.36|25055.36|0
1621327170000|2021-05-18 08:39:30|25051.81|25051.81|25052.7|25052.7|25052.7|25052.7|25051.81|25051.81|0
1621327180000|2021-05-18 08:39:40|25050.1|25050.1|25053.06|25053.06|25055.67|25055.67|25050.1|25050.1|0
1621327190000|2021-05-18 08:39:50|25050.46|25050.46|25042.06|25042.06|25050.46|25050.46|25042.06|25042.06|0
1621327210000|2021-05-18 08:40:10|25050.6|25050.6|25049.71|25049.71|25050.6|25050.6|25049.71|25049.71|0
1621327220000|2021-05-18 08:40:20|25051.48|25051.48|25042.95|25042.95|25051.48|25051.48|25042.95|25042.95|0
1621327240000|2021-05-18 08:40:40|25041.65|25041.65|25041.65|25041.65|25041.65|25041.65|25041.65|25041.65|0
1621327250000|2021-05-18 08:40:50|25039.88|25039.88|25039.88|25039.88|25039.88|25039.88|25039.88|25039.88|0
1621327270000|2021-05-18 08:41:10|25038.99|25038.99|25039.88|25039.88|25039.88|25039.88|25038.99|25038.99|0
1621327280000|2021-05-18 08:41:20|25035.61|25035.61|25035.61|25035.61|25035.61|25035.61|25035.61|25035.61|0
1621327290000|2021-05-18 08:41:30|25032.95|25032.95|25032.95|25032.95|25032.95|25032.95|25032.95|25032.95|0
1621327300000|2021-05-18 08:41:40|25037.21|25037.21|25041.48|25041.48|25041.48|25041.48|25037.21|25037.21|0
1621327310000|2021-05-18 08:41:50|25037.21|25037.21|25037.21|25037.21|25037.21|25037.21|25037.21|25037.21|0
1621327330000|2021-05-18 08:42:10|25036.33|25036.33|25034.55|25034.55|25036.33|25036.33|25034.55|25034.55|0
1621327370000|2021-05-18 08:42:50|25036.33|25036.33|25038.99|25038.99|25038.99|25038.99|25036.33|25036.33|0
1621327410000|2021-05-18 08:43:30|25035.44|25035.44|25035.44|25035.44|25035.44|25035.44|25035.44|25035.44|0
1621327420000|2021-05-18 08:43:40|25034.55|25034.55|25034.55|25034.55|25034.55|25034.55|25034.55|25034.55|0
1621327430000|2021-05-18 08:43:50|25029.23|25029.23|25029.23|25029.23|25029.23|25029.23|25029.23|25029.23|0
1621327450000|2021-05-18 08:44:10|25023.9|25023.9|25030.12|25030.12|25030.12|25030.12|25023.9|25023.9|0
1621327470000|2021-05-18 08:44:30|25027.45|25027.45|25026.57|25026.57|25027.45|25027.45|25026.57|25026.57|0
1621327480000|2021-05-18 08:44:40|25020.36|25020.36|25019.47|25019.47|25020.36|25020.36|25019.47|25019.47|0
1621327490000|2021-05-18 08:44:50|25023.02|25023.02|25023.02|25023.02|25023.02|25023.02|25023.02|25023.02|0
1621327500000|2021-05-18 08:45:00|25019.98|25019.98|25024.25|25024.25|25024.25|25024.25|25019.98|25019.98|0
1621327520000|2021-05-18 08:45:20|25022.95|25022.95|25022.95|25022.95|25022.95|25022.95|25022.95|25022.95|0
1621327530000|2021-05-18 08:45:30|25020.29|25020.29|25026.5|25026.5|25026.5|25026.5|25020.29|25020.29|0
1621327560000|2021-05-18 08:46:00|25025.2|25025.2|25025.2|25025.2|25025.2|25025.2|25025.2|25025.2|0
1621327570000|2021-05-18 08:46:10|25029.63|25029.63|25028.75|25028.75|25029.63|25029.63|25028.75|25028.75|0
1621327580000|2021-05-18 08:46:20|25027.45|25027.45|25027.45|25027.45|25027.45|25027.45|25027.45|25027.45|0
1621327600000|2021-05-18 08:46:40|25023.18|25023.18|25018.33|25018.33|25024.07|25024.07|25018.33|25018.33|0
1621327670000|2021-05-18 08:47:50|25014.78|25014.78|25017.64|25017.64|25019.16|25019.16|25014.78|25014.78|0
1621327680000|2021-05-18 08:48:00|25019.41|25019.41|25020.3|25020.3|25020.3|25020.3|25019.41|25019.41|0
1621327690000|2021-05-18 08:48:10|25024.67|25024.67|25023.21|25023.21|25024.67|25024.67|25023.21|25023.21|0
1621327710000|2021-05-18 08:48:30|25027.48|25027.48|25009.02|25009.02|25027.48|25027.48|25009.02|25009.02|0
1621327720000|2021-05-18 08:48:40|25009.91|25009.91|25008.3|25008.3|25012.57|25012.57|25008.3|25008.3|0
1621327730000|2021-05-18 08:48:50|24999.77|24999.77|24999.77|24999.77|24999.77|24999.77|24999.77|24999.77|0
1621327740000|2021-05-18 08:49:00|24998.47|24998.47|25003.62|25003.62|25003.62|25003.62|24994.2|24994.2|0
1621327780000|2021-05-18 08:49:40|25005.4|25005.4|25003.62|25003.62|25005.4|25005.4|25003.62|25003.62|0
1621327790000|2021-05-18 08:49:50|25005.4|25005.4|25005.4|25005.4|25005.4|25005.4|25005.4|25005.4|0
1621327810000|2021-05-18 08:50:10|25004.51|25004.51|25004.51|25004.51|25004.51|25004.51|25004.51|25004.51|0
1621327820000|2021-05-18 08:50:20|25005.4|25005.4|25005.4|25005.4|25005.4|25005.4|25005.4|25005.4|0
1621327840000|2021-05-18 08:50:40|25003.62|25003.62|25003.62|25003.62|25003.62|25003.62|25003.62|25003.62|0
1621327850000|2021-05-18 08:50:50|25004.51|25004.51|25001.85|25001.85|25005.4|25005.4|25001.85|25001.85|0
1621327860000|2021-05-18 08:51:00|25002.73|25002.73|24995.39|24995.39|25002.73|25002.73|24995.39|24995.39|0
1621327870000|2021-05-18 08:51:10|24991.84|24991.84|24991.84|24991.84|24991.84|24991.84|24991.84|24991.84|0
1621327880000|2021-05-18 08:51:20|24993.61|24993.61|24993.61|24993.61|24993.61|24993.61|24993.61|24993.61|0
1621327890000|2021-05-18 08:51:30|24995.39|24995.39|24998.05|24998.05|24998.05|24998.05|24995.39|24995.39|0
1621327900000|2021-05-18 08:51:40|25002.31|25002.31|25002.14|25002.14|25006.58|25006.58|25002.14|25002.14|0
1621327910000|2021-05-18 08:51:50|25003.92|25003.92|24995.39|24995.39|25003.92|25003.92|24995.39|24995.39|0
1621327920000|2021-05-18 08:52:00|24999.65|24999.65|24999.65|24999.65|24999.65|24999.65|24999.65|24999.65|0
1621327940000|2021-05-18 08:52:20|24991.12|24991.12|24995.39|24995.39|24995.39|24995.39|24991.12|24991.12|0
1621327950000|2021-05-18 08:52:30|24994.08|24994.08|24994.08|24994.08|24994.08|24994.08|24994.08|24994.08|0
1621327980000|2021-05-18 08:53:00|24992.78|24992.78|24982.39|24982.39|24992.78|24992.78|24982.39|24982.39|0
1621327990000|2021-05-18 08:53:10|24978.13|24978.13|24969.6|24969.6|24978.13|24978.13|24965.33|24965.33|0
1621328000000|2021-05-18 08:53:20|24966.93|24966.93|24966.93|24966.93|24968.39|24968.39|24966.93|24966.93|0
1621328010000|2021-05-18 08:53:30|24965.48|24965.48|24969.03|24969.03|24969.03|24969.03|24965.48|24965.48|0
1621328020000|2021-05-18 08:53:40|24971.94|24971.94|24966.43|24966.43|24971.94|24971.94|24964.97|24964.97|0
1621328030000|2021-05-18 08:53:50|24970.69|24970.69|24968.03|24968.03|24970.69|24970.69|24968.03|24968.03|0
1621328040000|2021-05-18 08:54:00|24968.92|24968.92|24967.46|24967.46|24970.37|24970.37|24967.46|24967.46|0
1621328050000|2021-05-18 08:54:10|24963.02|24963.02|24961.82|24961.82|24964.73|24964.73|24959.47|24959.47|0
1621328060000|2021-05-18 08:54:20|24957.55|24957.55|24959.01|24959.01|24961.92|24961.92|24957.55|24957.55|0
1621328070000|2021-05-18 08:54:30|24963.38|24963.38|24959.01|24959.01|24963.38|24963.38|24959.01|24959.01|0
1621328080000|2021-05-18 08:54:40|24963.38|24963.38|24961.98|24961.98|24964.9|24964.9|24959.07|24959.07|0
1621328090000|2021-05-18 08:54:50|24960.21|24960.21|24954|24954|24960.21|24960.21|24954|24954|0
1621328100000|2021-05-18 08:55:00|24958.37|24958.37|24955.62|24955.62|24959.89|24959.89|24954|24954|0
1621328110000|2021-05-18 08:55:10|24959.17|24959.17|24956.51|24956.51|24959.17|24959.17|24956.51|24956.51|0
1621328120000|2021-05-18 08:55:20|24957.4|24957.4|24956.51|24956.51|24957.4|24957.4|24956.51|24956.51|0
1621328130000|2021-05-18 08:55:30|24957.4|24957.4|24957.4|24957.4|24957.4|24957.4|24957.4|24957.4|0
1621328140000|2021-05-18 08:55:40|24959.17|24959.17|24952.25|24952.25|24959.17|24959.17|24952.25|24952.25|0
1621328150000|2021-05-18 08:55:50|24953.13|24953.13|24948.87|24948.87|24953.13|24953.13|24948.87|24948.87|0
1621328160000|2021-05-18 08:56:00|24945.32|24945.32|24946.21|24946.21|24946.21|24946.21|24945.32|24945.32|0
1621328170000|2021-05-18 08:56:10|24944.69|24944.69|24944.69|24944.69|24944.69|24944.69|24944.69|24944.69|0
1621328190000|2021-05-18 08:56:30|24943.17|24943.17|24943.17|24943.17|24943.17|24943.17|24943.17|24943.17|0
1621328200000|2021-05-18 08:56:40|24940.51|24940.51|24940.51|24940.51|24940.51|24940.51|24940.51|24940.51|0
1621328210000|2021-05-18 08:56:50|24936.24|24936.24|24928.94|24928.94|24936.24|24936.24|24928.94|24928.94|0
1621328220000|2021-05-18 08:57:00|24927.43|24927.43|24924.94|24924.94|24927.43|24927.43|24923.16|24923.16|0
1621328230000|2021-05-18 08:57:10|24927.34|24927.34|24927.34|24927.34|24927.34|24927.34|24927.34|24927.34|0
1621328240000|2021-05-18 08:57:20|24928.8|24928.8|24924.11|24924.11|24928.8|24928.8|24924.11|24924.11|0
1621328250000|2021-05-18 08:57:30|24923.22|24923.22|24921.92|24921.92|24923.22|24923.22|24921.92|24921.92|0
1621328270000|2021-05-18 08:57:50|24919.26|24919.26|24916.6|24916.6|24921.92|24921.92|24916.6|24916.6|0
1621328290000|2021-05-18 08:58:10|24918.37|24918.37|24920.49|24920.49|24920.49|24920.49|24916.22|24916.22|0
1621328300000|2021-05-18 08:58:20|24929.02|24929.02|24929.02|24929.02|24929.02|24929.02|24929.02|24929.02|0
1621328310000|2021-05-18 08:58:30|24930.8|24930.8|24931.68|24931.68|24931.68|24931.68|24930.8|24930.8|0
1621328330000|2021-05-18 08:58:50|24921.92|24921.92|24913.39|24913.39|24921.92|24921.92|24913.39|24913.39|0
1621328350000|2021-05-18 08:59:10|24912.5|24912.5|24910.73|24910.73|24912.5|24912.5|24910.73|24910.73|0
1621328360000|2021-05-18 08:59:20|24911.62|24911.62|24911.62|24911.62|24911.62|24911.62|24911.62|24911.62|0
1621328370000|2021-05-18 08:59:30|24915.88|24915.88|24920.15|24920.15|24920.15|24920.15|24915.88|24915.88|0
1621328380000|2021-05-18 08:59:40|24921.04|24921.04|24924.59|24924.59|24924.59|24924.59|24921.04|24921.04|0
1621328390000|2021-05-18 08:59:50|24923.7|24923.7|24923.7|24923.7|24923.7|24923.7|24923.7|24923.7|0
1621328400000|2021-05-18 09:00:00|24925.47|24925.47|24931.17|24931.17|24931.17|24931.17|24925.47|24925.47|0
1621328410000|2021-05-18 09:00:10|24919.63|24919.63|24914.31|24914.31|24919.63|24919.63|24914.31|24914.31|0
1621328430000|2021-05-18 09:00:30|24910.04|24910.04|24910.04|24910.04|24910.04|24910.04|24910.04|24910.04|0
1621328460000|2021-05-18 09:01:00|24914.31|24914.31|24910.04|24910.04|24914.31|24914.31|24910.04|24910.04|0
1621328480000|2021-05-18 09:01:20|24917.14|24917.14|24917.14|24917.14|24917.14|24917.14|24917.14|24917.14|0
1621328490000|2021-05-18 09:01:30|24918.03|24918.03|24918.03|24918.03|24918.03|24918.03|24918.03|24918.03|0
1621328510000|2021-05-18 09:01:50|24915|24915|24915|24915|24915|24915|24913.48|24913.48|0
1621328520000|2021-05-18 09:02:00|24917.6|24917.6|24917.6|24917.6|24917.6|24917.6|24917.6|24917.6|0
1621328530000|2021-05-18 09:02:10|24918.48|24918.48|24910.76|24910.76|24918.48|24918.48|24910.76|24910.76|0
1621328540000|2021-05-18 09:02:20|24912.53|24912.53|24916.8|24916.8|24916.8|24916.8|24910.76|24910.76|0
1621328580000|2021-05-18 09:03:00|24915.34|24915.34|24915.34|24915.34|24915.34|24915.34|24915.34|24915.34|0
1621328590000|2021-05-18 09:03:10|24914.45|24914.45|24909.13|24909.13|24914.45|24914.45|24909.13|24909.13|0
1621328630000|2021-05-18 09:03:50|24910.02|24910.02|24910.02|24910.02|24910.02|24910.02|24910.02|24910.02|0
1621328640000|2021-05-18 09:04:00|24905.75|24905.75|24905.75|24905.75|24905.75|24905.75|24905.75|24905.75|0
1621328650000|2021-05-18 09:04:10|24914.28|24914.28|24914.28|24914.28|24918.55|24918.55|24914.28|24914.28|0
1621328660000|2021-05-18 09:04:20|24912.98|24912.98|24912.98|24912.98|24912.98|24912.98|24912.98|24912.98|0
1621328670000|2021-05-18 09:04:30|24910.32|24910.32|24908.55|24908.55|24910.32|24910.32|24908.55|24908.55|0
1621328700000|2021-05-18 09:05:00|24907.66|24907.66|24914.59|24914.59|24914.59|24914.59|24907.66|24907.66|0
1621328710000|2021-05-18 09:05:10|24912.81|24912.81|24913.7|24913.7|24913.7|24913.7|24911.92|24911.92|0
1621328720000|2021-05-18 09:05:20|24912.81|24912.81|24920.8|24920.8|24920.8|24920.8|24911.92|24911.92|0
1621328730000|2021-05-18 09:05:30|24917.25|24917.25|24904.45|24904.45|24917.25|24917.25|24904.45|24904.45|0
1621328750000|2021-05-18 09:05:50|24902.68|24902.68|24901.79|24901.79|24902.68|24902.68|24901.79|24901.79|0
1621328760000|2021-05-18 09:06:00|24900.49|24900.49|24916.66|24916.66|24916.66|24916.66|24899.6|24899.6|0
1621328770000|2021-05-18 09:06:10|24917.55|24917.55|24917.55|24917.55|24919.01|24919.01|24917.55|24917.55|0
1621328780000|2021-05-18 09:06:20|24915.78|24915.78|24912.23|24912.23|24915.78|24915.78|24912.23|24912.23|0
1621328790000|2021-05-18 09:06:30|24911.34|24911.34|24916.66|24916.66|24916.66|24916.66|24911.34|24911.34|0
1621328800000|2021-05-18 09:06:40|24915.78|24915.78|24921.65|24921.65|24921.65|24921.65|24914|24914|0
1621328810000|2021-05-18 09:06:50|24920.76|24920.76|24918.98|24918.98|24920.76|24920.76|24918.98|24918.98|0
1621328830000|2021-05-18 09:07:10|24918.1|24918.1|24917.21|24917.21|24918.1|24918.1|24917.21|24917.21|0
1621328840000|2021-05-18 09:07:20|24912.94|24912.94|24910.28|24910.28|24912.94|24912.94|24908.98|24908.98|0
1621328850000|2021-05-18 09:07:30|24908.98|24908.98|24905.13|24905.13|24910.28|24910.28|24905.13|24905.13|0
1621328860000|2021-05-18 09:07:40|24904.24|24904.24|24904.24|24904.24|24904.24|24904.24|24904.24|24904.24|0
1621328880000|2021-05-18 09:08:00|24907.79|24907.79|24931.24|24931.24|24931.24|24931.24|24907.79|24907.79|0
1621328890000|2021-05-18 09:08:10|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|0
1621328900000|2021-05-18 09:08:20|24933.9|24933.9|24930.52|24930.52|24940.11|24940.11|24930.52|24930.52|0
1621328910000|2021-05-18 09:08:30|24929.63|24929.63|24924.31|24924.31|24933.18|24933.18|24924.31|24924.31|0
1621328920000|2021-05-18 09:08:40|24923.42|24923.42|24918.1|24918.1|24923.42|24923.42|24918.1|24918.1|0
1621328950000|2021-05-18 09:09:10|24926.97|24926.97|24920.76|24920.76|24926.97|24926.97|24920.76|24920.76|0
1621328970000|2021-05-18 09:09:30|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|0
1621328980000|2021-05-18 09:09:40|24916.66|24916.66|24925.2|24925.2|24925.2|24925.2|24916.66|24916.66|0
1621328990000|2021-05-18 09:09:50|24922.53|24922.53|24924.31|24924.31|24924.31|24924.31|24918.98|24918.98|0
1621329000000|2021-05-18 09:10:00|24925.2|24925.2|24919.87|24919.87|24925.2|24925.2|24919.87|24919.87|0
1621329010000|2021-05-18 09:10:10|24918.1|24918.1|24913.03|24913.03|24918.1|24918.1|24913.03|24913.03|0
1621329060000|2021-05-18 09:11:00|24921.56|24921.56|24924.94|24924.94|24925.83|24925.83|24921.56|24921.56|0
1621329070000|2021-05-18 09:11:10|24923.64|24923.64|24923.64|24923.64|24923.64|24923.64|24923.64|24923.64|0
1621329100000|2021-05-18 09:11:40|24919.38|24919.38|24925.42|24925.42|24933.95|24933.95|24919.38|24919.38|0
1621329120000|2021-05-18 09:12:00|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|0
1621329160000|2021-05-18 09:12:40|24927.19|24927.19|24926.13|24926.13|24934.12|24934.12|24926.13|24926.13|0
1621329180000|2021-05-18 09:13:00|24927.91|24927.91|24927.91|24927.91|24927.91|24927.91|24927.91|24927.91|0
1621329200000|2021-05-18 09:13:20|24923.47|24923.47|24923.47|24923.47|24927.74|24927.74|24923.47|24923.47|0
1621329220000|2021-05-18 09:13:40|24932|24932|24930.4|24930.4|24932|24932|24930.4|24930.4|0
1621329230000|2021-05-18 09:13:50|24934.66|24934.66|24932|24932|24934.66|24934.66|24932|24932|0
1621329240000|2021-05-18 09:14:00|24927.74|24927.74|24932|24932|24932|24932|24927.74|24927.74|0
1621329260000|2021-05-18 09:14:20|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|0
1621329270000|2021-05-18 09:14:30|24921.7|24921.7|24925.25|24925.25|24925.25|24925.25|24921.7|24921.7|0
1621329280000|2021-05-18 09:14:40|24922.58|24922.58|24921.7|24921.7|24922.58|24922.58|24921.7|24921.7|0
1621329320000|2021-05-18 09:15:20|24918.15|24918.15|24908.57|24908.57|24918.15|24918.15|24908.57|24908.57|0
1621329330000|2021-05-18 09:15:30|24907.27|24907.27|24907.27|24907.27|24909.93|24909.93|24906.38|24906.38|0
1621329350000|2021-05-18 09:15:50|24902.83|24902.83|24902.83|24902.83|24902.83|24902.83|24902.83|24902.83|0
1621329360000|2021-05-18 09:16:00|24894.3|24894.3|24898.56|24898.56|24898.56|24898.56|24894.3|24894.3|0
1621329370000|2021-05-18 09:16:10|24901.23|24901.23|24895.9|24895.9|24901.23|24901.23|24895.9|24895.9|0
1621329380000|2021-05-18 09:16:20|24895.02|24895.02|24888.09|24888.09|24895.02|24895.02|24888.09|24888.09|0
1621329390000|2021-05-18 09:16:30|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|0
1621329400000|2021-05-18 09:16:40|24885.43|24885.43|24885.43|24885.43|24886.31|24886.31|24885.43|24885.43|0
1621329410000|2021-05-18 09:16:50|24888.98|24888.98|24890.75|24890.75|24895.19|24895.19|24888.09|24888.09|0
1621329420000|2021-05-18 09:17:00|24889.86|24889.86|24899.45|24899.45|24899.45|24899.45|24889.86|24889.86|0
1621329430000|2021-05-18 09:17:10|24903.35|24903.35|24902.24|24902.24|24907.62|24907.62|24900.52|24900.52|0
1621329440000|2021-05-18 09:17:20|24906.5|24906.5|24909.16|24909.16|24910.05|24910.05|24906.5|24906.5|0
1621329450000|2021-05-18 09:17:30|24904.73|24904.73|24904.73|24904.73|24904.73|24904.73|24904.73|24904.73|0
1621329460000|2021-05-18 09:17:40|24903.84|24903.84|24906.5|24906.5|24906.5|24906.5|24903.84|24903.84|0
1621329470000|2021-05-18 09:17:50|24907.39|24907.39|24900.29|24900.29|24907.39|24907.39|24900.29|24900.29|0
1621329480000|2021-05-18 09:18:00|24904.73|24904.73|24904.73|24904.73|24904.73|24904.73|24904.73|24904.73|0
1621329490000|2021-05-18 09:18:10|24900.46|24900.46|24900.46|24900.46|24900.46|24900.46|24900.46|24900.46|0
1621329500000|2021-05-18 09:18:20|24894.25|24894.25|24894.25|24894.25|24894.25|24894.25|24894.25|24894.25|0
1621329510000|2021-05-18 09:18:30|24898.52|24898.52|24893.36|24893.36|24898.52|24898.52|24893.36|24893.36|0
1621329530000|2021-05-18 09:18:50|24889.81|24889.81|24898.52|24898.52|24898.52|24898.52|24888.93|24888.93|0
1621329540000|2021-05-18 09:19:00|24894.08|24894.08|24881.28|24881.28|24898.52|24898.52|24881.28|24881.28|0
1621329550000|2021-05-18 09:19:10|24880.4|24880.4|24892.31|24892.31|24898.52|24898.52|24880.4|24880.4|0
1621329560000|2021-05-18 09:19:20|24891.42|24891.42|24892.31|24892.31|24898.52|24898.52|24891.42|24891.42|0
1621329570000|2021-05-18 09:19:30|24897.63|24897.63|24897.31|24897.31|24900.29|24900.29|24895.85|24895.85|0
1621329580000|2021-05-18 09:19:40|24902.64|24902.64|24904.24|24904.24|24904.41|24904.41|24899.97|24899.97|0
1621329590000|2021-05-18 09:19:50|24903.35|24903.35|24894.65|24894.65|24903.35|24903.35|24894.65|24894.65|0
1621329600000|2021-05-18 09:20:00|24895.95|24895.95|24900.45|24900.45|24902.22|24902.22|24893.35|24893.35|0
1621329610000|2021-05-18 09:20:10|24901.33|24901.33|24892.46|24892.46|24901.33|24901.33|24892.46|24892.46|0
1621329620000|2021-05-18 09:20:20|24903.11|24903.11|24903.11|24903.11|24903.11|24903.11|24903.11|24903.11|0
1621329630000|2021-05-18 09:20:30|24897.79|24897.79|24897.79|24897.79|24897.79|24897.79|24897.79|24897.79|0
1621329640000|2021-05-18 09:20:40|24896.33|24896.33|24893.98|24893.98|24898.42|24898.42|24893.98|24893.98|0
1621329650000|2021-05-18 09:20:50|24892.53|24892.53|24891.07|24891.07|24892.53|24892.53|24891.07|24891.07|0
1621329660000|2021-05-18 09:21:00|24897.28|24897.28|24897.28|24897.28|24897.28|24897.28|24897.28|24897.28|0
1621329670000|2021-05-18 09:21:10|24898.17|24898.17|24898.17|24898.17|24898.17|24898.17|24898.17|24898.17|0
1621329680000|2021-05-18 09:21:20|24900.83|24900.83|24903.91|24903.91|24906.57|24906.57|24900.83|24900.83|0
1621329700000|2021-05-18 09:21:40|24911.89|24911.89|24911.89|24911.89|24911.89|24911.89|24911.89|24911.89|0
1621329710000|2021-05-18 09:21:50|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|0
1621329720000|2021-05-18 09:22:00|24914.97|24914.97|24916.48|24916.48|24916.48|24916.48|24914.97|24914.97|0
1621329730000|2021-05-18 09:22:10|24920.03|24920.03|24920.03|24920.03|24920.03|24920.03|24920.03|24920.03|0
1621329760000|2021-05-18 09:22:40|24921.81|24921.81|24921.81|24921.81|24921.81|24921.81|24921.81|24921.81|0
1621329770000|2021-05-18 09:22:50|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|0
1621329780000|2021-05-18 09:23:00|24925.3|24925.3|24925.3|24925.3|24925.3|24925.3|24925.3|24925.3|0
1621329790000|2021-05-18 09:23:10|24926.18|24926.18|24926.18|24926.18|24930.45|24930.45|24926.18|24926.18|0
1621329800000|2021-05-18 09:23:20|24930.45|24930.45|24961.2|24961.2|24961.2|24961.2|24930.45|24930.45|0
1621329810000|2021-05-18 09:23:30|24958.54|24958.54|24961.2|24961.2|24961.2|24961.2|24958.54|24958.54|0
1621329820000|2021-05-18 09:23:40|24962.09|24962.09|24964.58|24964.58|24964.58|24964.58|24959.42|24959.42|0
1621329830000|2021-05-18 09:23:50|24968.84|24968.84|24966.35|24966.35|24968.84|24968.84|24964.58|24964.58|0
1621329840000|2021-05-18 09:24:00|24963.69|24963.69|24959.42|24959.42|24964.58|24964.58|24959.42|24959.42|0
1621329890000|2021-05-18 09:24:50|24967.96|24967.96|24967.96|24967.96|24967.96|24967.96|24967.96|24967.96|0
1621329900000|2021-05-18 09:25:00|24970.87|24970.87|24966.5|24966.5|24970.87|24970.87|24966.5|24966.5|0
1621329920000|2021-05-18 09:25:20|24957.97|24957.97|24957.97|24957.97|24957.97|24957.97|24957.97|24957.97|0
1621329930000|2021-05-18 09:25:30|24955.31|24955.31|24953.53|24953.53|24958.22|24958.22|24953.53|24953.53|0
1621329940000|2021-05-18 09:25:40|24957.8|24957.8|24953.36|24953.36|24957.8|24957.8|24953.36|24953.36|0
1621329950000|2021-05-18 09:25:50|24952.47|24952.47|24952.47|24952.47|24952.47|24952.47|24952.47|24952.47|0
1621329970000|2021-05-18 09:26:10|24951.59|24951.59|24951.59|24951.59|24951.59|24951.59|24951.59|24951.59|0
1621329980000|2021-05-18 09:26:20|24955.13|24955.13|24955.13|24955.13|24955.13|24955.13|24955.13|24955.13|0
1621329990000|2021-05-18 09:26:30|24957.8|24957.8|24959.57|24959.57|24959.57|24959.57|24957.8|24957.8|0
1621330000000|2021-05-18 09:26:40|24951.04|24951.04|24945|24945|24951.04|24951.04|24945|24945|0
1621330010000|2021-05-18 09:26:50|24942.34|24942.34|24945.25|24945.25|24945.25|24945.25|24942.34|24942.34|0
1621330020000|2021-05-18 09:27:00|24942.34|24942.34|24933.81|24933.81|24943.79|24943.79|24932.35|24932.35|0
1621330030000|2021-05-18 09:27:10|24931.14|24931.14|24931.14|24931.14|24931.14|24931.14|24931.14|24931.14|0
1621330040000|2021-05-18 09:27:20|24928.54|24928.54|24919.95|24919.95|24931.14|24931.14|24919.95|24919.95|0
1621330050000|2021-05-18 09:27:30|24917.04|24917.04|24917.04|24917.04|24917.04|24917.04|24917.04|24917.04|0
1621330070000|2021-05-18 09:27:50|24918.81|24918.81|24918.81|24918.81|24918.81|24918.81|24917.04|24917.04|0
1621330080000|2021-05-18 09:28:00|24917.04|24917.04|24917.04|24917.04|24917.92|24917.92|24917.04|24917.04|0
1621330090000|2021-05-18 09:28:10|24915.74|24915.74|24915.74|24915.74|24915.74|24915.74|24915.74|24915.74|0
1621330100000|2021-05-18 09:28:20|24920.11|24920.11|24915.89|24915.89|24920.11|24920.11|24915.89|24915.89|0
1621330110000|2021-05-18 09:28:30|24915|24915|24913.55|24913.55|24915|24915|24913.55|24913.55|0
1621330120000|2021-05-18 09:28:40|24909.28|24909.28|24909.28|24909.28|24909.28|24909.28|24909.28|24909.28|0
1621330130000|2021-05-18 09:28:50|24913.55|24913.55|24913.55|24913.55|24913.55|24913.55|24913.55|24913.55|0
1621330150000|2021-05-18 09:29:10|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|0
1621330160000|2021-05-18 09:29:20|24912.29|24912.29|24912.29|24912.29|24912.29|24912.29|24912.29|24912.29|0
1621330170000|2021-05-18 09:29:30|24913.18|24913.18|24912.29|24912.29|24913.18|24913.18|24912.29|24912.29|0
1621330190000|2021-05-18 09:29:50|24916.55|24916.55|24916.55|24916.55|24916.55|24916.55|24916.55|24916.55|0
1621330200000|2021-05-18 09:30:00|24925.09|24925.09|24921.96|24921.96|24925.19|24925.19|24916.55|24916.55|0
1621330210000|2021-05-18 09:30:10|24921.07|24921.07|24921.07|24921.07|24921.07|24921.07|24921.07|24921.07|0
1621330220000|2021-05-18 09:30:20|24918.41|24918.41|24910.77|24910.77|24919.3|24919.3|24910.77|24910.77|0
1621330230000|2021-05-18 09:30:30|24915.03|24915.03|24915.03|24915.03|24915.03|24915.03|24915.03|24915.03|0
1621330240000|2021-05-18 09:30:40|24913.26|24913.26|24915.03|24915.03|24915.03|24915.03|24913.26|24913.26|0
1621330260000|2021-05-18 09:31:00|24902.23|24902.23|24900.46|24900.46|24902.23|24902.23|24899.57|24899.57|0
1621330280000|2021-05-18 09:31:20|24899.57|24899.57|24897.8|24897.8|24899.57|24899.57|24897.8|24897.8|0
1621330290000|2021-05-18 09:31:30|24898.68|24898.68|24902.95|24902.95|24902.95|24902.95|24898.68|24898.68|0
1621330300000|2021-05-18 09:31:40|24905.86|24905.86|24904.98|24904.98|24905.86|24905.86|24904.98|24904.98|0
1621330310000|2021-05-18 09:31:50|24904.09|24904.09|24905.44|24905.44|24908.35|24908.35|24904.09|24904.09|0
1621330320000|2021-05-18 09:32:00|24903.67|24903.67|24903.67|24903.67|24903.67|24903.67|24903.67|24903.67|0
1621330350000|2021-05-18 09:32:30|24895.14|24895.14|24890.87|24890.87|24895.14|24895.14|24890.87|24890.87|0
1621330360000|2021-05-18 09:32:40|24888.21|24888.21|24888.21|24888.21|24888.21|24888.21|24888.21|24888.21|0
1621330380000|2021-05-18 09:33:00|24889.09|24889.09|24890.87|24890.87|24890.87|24890.87|24889.09|24889.09|0
1621330390000|2021-05-18 09:33:10|24887.32|24887.32|24891.59|24891.59|24891.59|24891.59|24887.32|24887.32|0
1621330400000|2021-05-18 09:33:20|24890.07|24890.07|24887.47|24887.47|24890.07|24890.07|24883.2|24883.2|0
1621330410000|2021-05-18 09:33:30|24889.24|24889.24|24891.02|24891.02|24891.02|24891.02|24889.24|24889.24|0
1621330420000|2021-05-18 09:33:40|24878.22|24878.22|24882.48|24882.48|24886.75|24886.75|24878.22|24878.22|0
1621330430000|2021-05-18 09:33:50|24885.52|24885.52|24884.63|24884.63|24885.52|24885.52|24884.63|24884.63|0
1621330440000|2021-05-18 09:34:00|24888.9|24888.9|24881.88|24881.88|24890.41|24890.41|24881.88|24881.88|0
1621330450000|2021-05-18 09:34:10|24886.15|24886.15|24886.15|24886.15|24886.15|24886.15|24886.15|24886.15|0
1621330460000|2021-05-18 09:34:20|24887.67|24887.67|24891.15|24891.15|24891.15|24891.15|24887.67|24887.67|0
1621330470000|2021-05-18 09:34:30|24892.93|24892.93|24892.93|24892.93|24892.93|24892.93|24892.93|24892.93|0
1621330480000|2021-05-18 09:34:40|24894.39|24894.39|24894.7|24894.7|24894.7|24894.7|24892.93|24892.93|0
1621330490000|2021-05-18 09:34:50|24897.31|24897.31|24897.31|24897.31|24897.31|24897.31|24897.31|24897.31|0
1621330500000|2021-05-18 09:35:00|24901.57|24901.57|24908.5|24908.5|24908.5|24908.5|24901.57|24901.57|0
1621330510000|2021-05-18 09:35:10|24911.16|24911.16|24911.16|24911.16|24911.16|24911.16|24911.16|24911.16|0
1621330520000|2021-05-18 09:35:20|24912.05|24912.05|24912.05|24912.05|24912.05|24912.05|24912.05|24912.05|0
1621330530000|2021-05-18 09:35:30|24912.94|24912.94|24913.82|24913.82|24913.82|24913.82|24912.94|24912.94|0
1621330540000|2021-05-18 09:35:40|24915.12|24915.12|24926.57|24926.57|24928.03|24928.03|24915.12|24915.12|0
1621330550000|2021-05-18 09:35:50|24930.83|24930.83|24930.83|24930.83|24930.83|24930.83|24930.83|24930.83|0
1621330580000|2021-05-18 09:36:20|24928.17|24928.17|24921.9|24921.9|24928.17|24928.17|24917.53|24917.53|0
1621330590000|2021-05-18 09:36:30|24924.81|24924.81|24920.44|24920.44|24924.81|24924.81|24920.44|24920.44|0
1621330600000|2021-05-18 09:36:40|24924.87|24924.87|24914.57|24914.57|24924.87|24924.87|24914.57|24914.57|0
1621330610000|2021-05-18 09:36:50|24912.79|24912.79|24912.79|24912.79|24912.79|24912.79|24912.79|24912.79|0
1621330640000|2021-05-18 09:37:20|24914.57|24914.57|24914.57|24914.57|24914.57|24914.57|24914.57|24914.57|0
1621330660000|2021-05-18 09:37:40|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|0
1621330670000|2021-05-18 09:37:50|24920.14|24920.14|24920.14|24920.14|24920.14|24920.14|24920.14|24920.14|0
1621330680000|2021-05-18 09:38:00|24915.87|24915.87|24909.83|24909.83|24915.87|24915.87|24909.83|24909.83|0
1621330700000|2021-05-18 09:38:20|24908.53|24908.53|24904.57|24904.57|24908.53|24908.53|24904.57|24904.57|0
1621330710000|2021-05-18 09:38:30|24905.45|24905.45|24908.83|24908.83|24909.72|24909.72|24905.45|24905.45|0
1621330730000|2021-05-18 09:38:50|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|0
1621330740000|2021-05-18 09:39:00|24910.61|24910.61|24911.49|24911.49|24911.49|24911.49|24910.61|24910.61|0
1621330750000|2021-05-18 09:39:10|24912.38|24912.38|24909.72|24909.72|24912.38|24912.38|24909.72|24909.72|0
1621330760000|2021-05-18 09:39:20|24908.83|24908.83|24908.83|24908.83|24908.83|24908.83|24908.83|24908.83|0
1621330770000|2021-05-18 09:39:30|24904.57|24904.57|24904.57|24904.57|24904.57|24904.57|24904.57|24904.57|0
1621330780000|2021-05-18 09:39:40|24903.68|24903.68|24903.68|24903.68|24905.14|24905.14|24903.68|24903.68|0
1621330800000|2021-05-18 09:40:00|24901.9|24901.9|24899.41|24899.41|24901.9|24901.9|24897.64|24897.64|0
1621330810000|2021-05-18 09:40:10|24897.64|24897.64|24897.64|24897.64|24897.64|24897.64|24897.64|24897.64|0
1621330830000|2021-05-18 09:40:30|24895.86|24895.86|24895.86|24895.86|24895.86|24895.86|24895.86|24895.86|0
1621330840000|2021-05-18 09:40:40|24896.75|24896.75|24896.75|24896.75|24896.75|24896.75|24896.75|24896.75|0
1621330860000|2021-05-18 09:41:00|24894.98|24894.98|24892.31|24892.31|24894.98|24894.98|24892.31|24892.31|0
1621330880000|2021-05-18 09:41:20|24893.2|24893.2|24898.35|24898.35|24898.35|24898.35|24893.2|24893.2|0
1621330900000|2021-05-18 09:41:40|24899.66|24899.66|24895.22|24895.22|24899.66|24899.66|24895.22|24895.22|0
1621330910000|2021-05-18 09:41:50|24885|24885|24882.51|24882.51|24885|24885|24880.73|24880.73|0
1621330920000|2021-05-18 09:42:00|24883.4|24883.4|24883.4|24883.4|24883.4|24883.4|24883.4|24883.4|0
1621330930000|2021-05-18 09:42:10|24882.51|24882.51|24885.17|24885.17|24885.17|24885.17|24882.51|24882.51|0
1621330940000|2021-05-18 09:42:20|24883.4|24883.4|24883.4|24883.4|24883.4|24883.4|24883.4|24883.4|0
1621330950000|2021-05-18 09:42:30|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|24884.28|24884.28|0
1621330960000|2021-05-18 09:42:40|24884.28|24884.28|24884.28|24884.28|24884.28|24884.28|24884.28|24884.28|0
1621330970000|2021-05-18 09:42:50|24885.17|24885.17|24886.06|24886.06|24886.06|24886.06|24885.17|24885.17|0
1621330980000|2021-05-18 09:43:00|24885.17|24885.17|24886.94|24886.94|24886.94|24886.94|24884.28|24884.28|0
1621330990000|2021-05-18 09:43:10|24885.17|24885.17|24884.28|24884.28|24885.17|24885.17|24883.4|24883.4|0
1621331010000|2021-05-18 09:43:30|24886.06|24886.06|24892.81|24892.81|24892.81|24892.81|24886.06|24886.06|0
1621331020000|2021-05-18 09:43:40|24893.7|24893.7|24880.02|24880.02|24893.7|24893.7|24880.02|24880.02|0
1621331040000|2021-05-18 09:44:00|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|24877.36|24877.36|0
1621331050000|2021-05-18 09:44:10|24879.13|24879.13|24879.13|24879.13|24879.13|24879.13|24879.13|24879.13|0
1621331080000|2021-05-18 09:44:40|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|0
1621331100000|2021-05-18 09:45:00|24876.73|24876.73|24880.99|24880.99|24880.99|24880.99|24876.73|24876.73|0
1621331160000|2021-05-18 09:46:00|24879.22|24879.22|24879.22|24879.22|24879.22|24879.22|24879.22|24879.22|0
1621331170000|2021-05-18 09:46:10|24872.12|24872.12|24854.66|24854.66|24872.12|24872.12|24854.66|24854.66|0
1621331180000|2021-05-18 09:46:20|24855.55|24855.55|24847.69|24847.69|24856.44|24856.44|24847.69|24847.69|0
1621331190000|2021-05-18 09:46:30|24846.39|24846.39|24850.41|24850.41|24851.71|24851.71|24846.39|24846.39|0
1621331220000|2021-05-18 09:47:00|24847.75|24847.75|24852.9|24852.9|24852.9|24852.9|24845.09|24845.09|0
1621331230000|2021-05-18 09:47:10|24854.67|24854.67|24854.67|24854.67|24854.67|24854.67|24854.67|24854.67|0
1621331270000|2021-05-18 09:47:50|24855.56|24855.56|24854.5|24854.5|24855.56|24855.56|24849.35|24849.35|0
1621331280000|2021-05-18 09:48:00|24846.52|24846.52|24846.52|24846.52|24846.52|24846.52|24846.52|24846.52|0
1621331290000|2021-05-18 09:48:10|24843.86|24843.86|24848.29|24848.29|24848.29|24848.29|24843.86|24843.86|0
1621331300000|2021-05-18 09:48:20|24851.21|24851.21|24848.29|24848.29|24851.21|24851.21|24848.29|24848.29|0
1621331310000|2021-05-18 09:48:30|24852.2|24852.2|24851.72|24851.72|24852.2|24852.2|24851.72|24851.72|0
1621331340000|2021-05-18 09:49:00|24849.95|24849.95|24849.95|24849.95|24849.95|24849.95|24849.95|24849.95|0
1621331350000|2021-05-18 09:49:10|24856.16|24856.16|24860.59|24860.59|24860.59|24860.59|24856.16|24856.16|0
1621331360000|2021-05-18 09:49:20|24862.37|24862.37|24859.71|24859.71|24862.37|24862.37|24859.71|24859.71|0
1621331370000|2021-05-18 09:49:30|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|0
1621331380000|2021-05-18 09:49:40|24856.66|24856.66|24856.66|24856.66|24856.66|24856.66|24856.66|24856.66|0
1621331390000|2021-05-18 09:49:50|24848.23|24848.23|24848.23|24848.23|24848.23|24848.23|24848.23|24848.23|0
1621331400000|2021-05-18 09:50:00|24843.97|24843.97|24843.97|24843.97|24843.97|24843.97|24843.97|24843.97|0
1621331410000|2021-05-18 09:50:10|24843.08|24843.08|24843.08|24843.08|24843.08|24843.08|24843.08|24843.08|0
1621331430000|2021-05-18 09:50:30|24847.52|24847.52|24847.52|24847.52|24847.52|24847.52|24847.52|24847.52|0
1621331440000|2021-05-18 09:50:40|24848.82|24848.82|24854.38|24854.38|24854.38|24854.38|24848.82|24848.82|0
1621331450000|2021-05-18 09:50:50|24860.21|24860.21|24860.11|24860.11|24860.21|24860.21|24855.84|24855.84|0
1621331470000|2021-05-18 09:51:10|24858.65|24858.65|24856.87|24856.87|24858.65|24858.65|24856.87|24856.87|0
1621331480000|2021-05-18 09:51:20|24852.44|24852.44|24851.55|24851.55|24852.44|24852.44|24850.66|24850.66|0
1621331510000|2021-05-18 09:51:50|24852.44|24852.44|24855.1|24855.1|24859.37|24859.37|24852.44|24852.44|0
1621331520000|2021-05-18 09:52:00|24851.55|24851.55|24858.65|24858.65|24858.65|24858.65|24851.55|24851.55|0
1621331530000|2021-05-18 09:52:10|24859.54|24859.54|24863.8|24863.8|24863.8|24863.8|24859.54|24859.54|0
1621331540000|2021-05-18 09:52:20|24864.69|24864.69|24864.69|24864.69|24864.69|24864.69|24864.69|24864.69|0
1621331580000|2021-05-18 09:53:00|24861.78|24861.78|24862.98|24862.98|24862.98|24862.98|24860.32|24860.32|0
1621331590000|2021-05-18 09:53:10|24866.53|24866.53|24867.42|24867.42|24867.42|24867.42|24866.53|24866.53|0
1621331600000|2021-05-18 09:53:20|24863.15|24863.15|24867.42|24867.42|24867.42|24867.42|24863.15|24863.15|0
1621331620000|2021-05-18 09:53:40|24865.64|24865.64|24864.19|24864.19|24865.64|24865.64|24864.19|24864.19|0
1621331630000|2021-05-18 09:53:50|24866.79|24866.79|24868.09|24868.09|24868.98|24868.98|24866.79|24866.79|0
1621331640000|2021-05-18 09:54:00|24869.86|24869.86|24871.64|24871.64|24871.64|24871.64|24869.86|24869.86|0
1621331660000|2021-05-18 09:54:20|24870.18|24870.18|24873.41|24873.41|24873.41|24873.41|24870.18|24870.18|0
1621331680000|2021-05-18 09:54:40|24875.19|24875.19|24875.19|24875.19|24875.19|24875.19|24875.19|24875.19|0
1621331690000|2021-05-18 09:54:50|24876.7|24876.7|24876.7|24876.7|24876.7|24876.7|24876.7|24876.7|0
1621331700000|2021-05-18 09:55:00|24878.22|24878.22|24878.22|24878.22|24878.22|24878.22|24878.22|24878.22|0
1621331720000|2021-05-18 09:55:20|24872.9|24872.9|24872.9|24872.9|24872.9|24872.9|24872.9|24872.9|0
1621331760000|2021-05-18 09:56:00|24870.24|24870.24|24870.24|24870.24|24870.24|24870.24|24870.24|24870.24|0
1621331780000|2021-05-18 09:56:20|24869.35|24869.35|24864.02|24864.02|24869.35|24869.35|24864.02|24864.02|0
1621331800000|2021-05-18 09:56:40|24868.46|24868.46|24868.46|24868.46|24868.46|24868.46|24868.46|24868.46|0
1621331840000|2021-05-18 09:57:20|24870.24|24870.24|24871.12|24871.12|24871.12|24871.12|24870.24|24870.24|0
1621331870000|2021-05-18 09:57:50|24866.86|24866.86|24871.12|24871.12|24871.12|24871.12|24866.86|24866.86|0
1621331880000|2021-05-18 09:58:00|24870.24|24870.24|24864.15|24864.15|24870.24|24870.24|24864.15|24864.15|0
1621331890000|2021-05-18 09:58:10|24865.6|24865.6|24864.15|24864.15|24865.6|24865.6|24864.15|24864.15|0
1621331920000|2021-05-18 09:58:40|24848.52|24848.52|24839.98|24839.98|24852.78|24852.78|24839.98|24839.98|0
1621331940000|2021-05-18 09:59:00|24838.21|24838.21|24836.43|24836.43|24838.21|24838.21|24836.43|24836.43|0
1621331960000|2021-05-18 09:59:20|24827.9|24827.9|24830.22|24830.22|24836.43|24836.43|24827.9|24827.9|0
1621331980000|2021-05-18 09:59:40|24828.45|24828.45|24828.45|24828.45|24828.45|24828.45|24828.45|24828.45|0
1621331990000|2021-05-18 09:59:50|24815.65|24815.65|24824.18|24824.18|24824.18|24824.18|24815.65|24815.65|0
1621332010000|2021-05-18 10:00:10|24823.3|24823.3|24824.18|24824.18|24824.18|24824.18|24823.3|24823.3|0
1621332020000|2021-05-18 10:00:20|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|0
1621332030000|2021-05-18 10:00:30|24817.26|24817.26|24817.26|24817.26|24817.26|24817.26|24817.26|24817.26|0
1621332060000|2021-05-18 10:01:00|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|0
1621332070000|2021-05-18 10:01:10|24815.8|24815.8|24814.91|24814.91|24815.8|24815.8|24811.53|24811.53|0
1621332080000|2021-05-18 10:01:20|24816.69|24816.69|24820.24|24820.24|24820.24|24820.24|24816.69|24816.69|0
1621332140000|2021-05-18 10:02:20|24823.78|24823.78|24824.67|24824.67|24824.67|24824.67|24823.78|24823.78|0
1621332150000|2021-05-18 10:02:30|24828.22|24828.22|24829.11|24829.11|24829.11|24829.11|24828.22|24828.22|0
1621332160000|2021-05-18 10:02:40|24832.02|24832.02|24829.11|24829.11|24832.02|24832.02|24829.11|24829.11|0
1621332170000|2021-05-18 10:02:50|24832.66|24832.66|24832.66|24832.66|24832.66|24832.66|24832.66|24832.66|0
1621332180000|2021-05-18 10:03:00|24835.57|24835.57|24832.66|24832.66|24835.57|24835.57|24832.66|24832.66|0
1621332190000|2021-05-18 10:03:10|24835.57|24835.57|24832.66|24832.66|24835.57|24835.57|24832.66|24832.66|0
1621332220000|2021-05-18 10:03:40|24844.19|24844.19|24854.24|24854.24|24854.24|24854.24|24844.19|24844.19|0
1621332230000|2021-05-18 10:03:50|24854.5|24854.5|24852.98|24852.98|24854.5|24854.5|24852.98|24852.98|0
1621332240000|2021-05-18 10:04:00|24859.19|24859.19|24859.19|24859.19|24859.19|24859.19|24859.19|24859.19|0
1621332250000|2021-05-18 10:04:10|24849.43|24849.43|24849.43|24849.43|24849.43|24849.43|24849.43|24849.43|0
1621332260000|2021-05-18 10:04:20|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|0
1621332280000|2021-05-18 10:04:40|24851.04|24851.04|24851.04|24851.04|24851.04|24851.04|24851.04|24851.04|0
1621332350000|2021-05-18 10:05:50|24853.7|24853.7|24859.02|24859.02|24859.02|24859.02|24853.7|24853.7|0
1621332360000|2021-05-18 10:06:00|24867.55|24867.55|24871.99|24871.99|24871.99|24871.99|24867.55|24867.55|0
1621332370000|2021-05-18 10:06:10|24876.26|24876.26|24876.26|24876.26|24876.26|24876.26|24876.26|24876.26|0
1621332380000|2021-05-18 10:06:20|24867.72|24867.72|24871.99|24871.99|24876.26|24876.26|24867.72|24867.72|0
1621332390000|2021-05-18 10:06:30|24875.54|24875.54|24879.8|24879.8|24879.8|24879.8|24875.54|24875.54|0
1621332400000|2021-05-18 10:06:40|24882.72|24882.72|24879.8|24879.8|24882.72|24882.72|24879.8|24879.8|0
1621332410000|2021-05-18 10:06:50|24880.69|24880.69|24880.69|24880.69|24880.69|24880.69|24880.69|24880.69|0
1621332420000|2021-05-18 10:07:00|24889.22|24889.22|24889.22|24889.22|24893.49|24893.49|24889.22|24889.22|0
1621332430000|2021-05-18 10:07:10|24893.13|24893.13|24897.39|24897.39|24897.39|24897.39|24893.13|24893.13|0
1621332440000|2021-05-18 10:07:20|24900.31|24900.31|24897.39|24897.39|24900.31|24900.31|24897.39|24897.39|0
1621332460000|2021-05-18 10:07:40|24900.31|24900.31|24898.74|24898.74|24900.31|24900.31|24894.48|24894.48|0
1621332480000|2021-05-18 10:08:00|24897.44|24897.44|24884.65|24884.65|24897.44|24897.44|24884.65|24884.65|0
1621332490000|2021-05-18 10:08:10|24887.31|24887.31|24881.98|24881.98|24887.31|24887.31|24881.98|24881.98|0
1621332520000|2021-05-18 10:08:40|24877.72|24877.72|24877.72|24877.72|24877.72|24877.72|24877.72|24877.72|0
1621332550000|2021-05-18 10:09:10|24879.49|24879.49|24894.95|24894.95|24894.95|24894.95|24879.49|24879.49|0
1621332580000|2021-05-18 10:09:40|24894.06|24894.06|24893.18|24893.18|24894.06|24894.06|24893.18|24893.18|0
1621332610000|2021-05-18 10:10:10|24894.06|24894.06|24894.06|24894.06|24894.06|24894.06|24894.06|24894.06|0
1621332640000|2021-05-18 10:10:40|24894.95|24894.95|24894.95|24894.95|24894.95|24894.95|24894.95|24894.95|0
1621332650000|2021-05-18 10:10:50|24891.4|24891.4|24891.4|24891.4|24891.4|24891.4|24891.4|24891.4|0
1621332660000|2021-05-18 10:11:00|24888.8|24888.8|24890.1|24890.1|24890.1|24890.1|24888.8|24888.8|0
1621332680000|2021-05-18 10:11:20|24895.43|24895.43|24894.54|24894.54|24895.43|24895.43|24894.54|24894.54|0
1621332690000|2021-05-18 10:11:30|24892.76|24892.76|24892.76|24892.76|24892.76|24892.76|24892.76|24892.76|0
1621332740000|2021-05-18 10:12:20|24897.03|24897.03|24897.03|24897.03|24897.03|24897.03|24897.03|24897.03|0
1621332760000|2021-05-18 10:12:40|24894.37|24894.37|24894.37|24894.37|24894.37|24894.37|24894.37|24894.37|0
1621332790000|2021-05-18 10:13:10|24885.84|24885.84|24881.57|24881.57|24885.84|24885.84|24881.57|24881.57|0
1621332800000|2021-05-18 10:13:20|24880.68|24880.68|24876.42|24876.42|24880.68|24880.68|24876.42|24876.42|0
1621332810000|2021-05-18 10:13:30|24872.15|24872.15|24872.15|24872.15|24872.15|24872.15|24872.15|24872.15|0
1621332860000|2021-05-18 10:14:20|24867.89|24867.89|24867.89|24867.89|24867.89|24867.89|24867.89|24867.89|0
1621332870000|2021-05-18 10:14:30|24869.66|24869.66|24869.66|24869.66|24869.66|24869.66|24869.66|24869.66|0
1621332910000|2021-05-18 10:15:10|24865.22|24865.22|24863.45|24863.45|24865.22|24865.22|24863.45|24863.45|0
1621332920000|2021-05-18 10:15:20|24866.11|24866.11|24867.89|24867.89|24867.89|24867.89|24866.11|24866.11|0
1621332930000|2021-05-18 10:15:30|24863.62|24863.62|24872.15|24872.15|24872.15|24872.15|24863.62|24863.62|0
1621332950000|2021-05-18 10:15:50|24867.89|24867.89|24867.89|24867.89|24867.89|24867.89|24867.89|24867.89|0
1621332960000|2021-05-18 10:16:00|24871.43|24871.43|24868.77|24868.77|24871.43|24871.43|24868.77|24868.77|0
1621332980000|2021-05-18 10:16:20|24864.51|24864.51|24864.51|24864.51|24864.51|24864.51|24864.51|24864.51|0
1621333000000|2021-05-18 10:16:40|24868.77|24868.77|24873.04|24873.04|24873.04|24873.04|24868.77|24868.77|0
1621333020000|2021-05-18 10:17:00|24874.81|24874.81|24874.81|24874.81|24874.81|24874.81|24874.81|24874.81|0
1621333060000|2021-05-18 10:17:40|24876.33|24876.33|24876.33|24876.33|24876.33|24876.33|24876.33|24876.33|0
1621333110000|2021-05-18 10:18:30|24880.88|24880.88|24888.7|24888.7|24888.7|24888.7|24880.88|24880.88|0
1621333170000|2021-05-18 10:19:30|24884.43|24884.43|24884.43|24884.43|24884.43|24884.43|24884.43|24884.43|0
1621333200000|2021-05-18 10:20:00|24877.28|24877.28|24875.98|24875.98|24878.58|24878.58|24875.98|24875.98|0
1621333210000|2021-05-18 10:20:10|24874.68|24874.68|24872.07|24872.07|24874.68|24874.68|24872.07|24872.07|0
1621333220000|2021-05-18 10:20:20|24870.3|24870.3|24865.15|24865.15|24870.3|24870.3|24865.15|24865.15|0
1621333230000|2021-05-18 10:20:30|24862.49|24862.49|24862.49|24862.49|24862.49|24862.49|24862.49|24862.49|0
1621333250000|2021-05-18 10:20:50|24859.82|24859.82|24859.82|24859.82|24859.82|24859.82|24859.82|24859.82|0
1621333260000|2021-05-18 10:21:00|24858.94|24858.94|24858.94|24858.94|24858.94|24858.94|24858.94|24858.94|0
1621333270000|2021-05-18 10:21:10|24861.85|24861.85|24860.39|24860.39|24863.31|24863.31|24860.39|24860.39|0
1621333340000|2021-05-18 10:22:20|24856.13|24856.13|24856.13|24856.13|24856.13|24856.13|24856.13|24856.13|0
1621333390000|2021-05-18 10:23:10|24860.39|24860.39|24860.39|24860.39|24860.39|24860.39|24860.39|24860.39|0
1621333400000|2021-05-18 10:23:20|24856.13|24856.13|24856.13|24856.13|24856.13|24856.13|24856.13|24856.13|0
1621333430000|2021-05-18 10:23:50|24865.89|24865.89|24865.89|24865.89|24865.89|24865.89|24865.89|24865.89|0
1621333500000|2021-05-18 10:25:00|24870.15|24870.15|24870.15|24870.15|24870.15|24870.15|24870.15|24870.15|0
1621333560000|2021-05-18 10:26:00|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|0
1621333570000|2021-05-18 10:26:10|24871.04|24871.04|24875.31|24875.31|24875.31|24875.31|24870.15|24870.15|0
1621333580000|2021-05-18 10:26:20|24877.97|24877.97|24879.74|24879.74|24879.74|24879.74|24877.97|24877.97|0
1621333640000|2021-05-18 10:27:20|24878.86|24878.86|24877.97|24877.97|24878.86|24878.86|24877.97|24877.97|0
1621333680000|2021-05-18 10:28:00|24880.63|24880.63|24881.52|24881.52|24881.52|24881.52|24880.63|24880.63|0
1621333710000|2021-05-18 10:28:30|24882.4|24882.4|24881.52|24881.52|24882.4|24882.4|24881.52|24881.52|0
1621333750000|2021-05-18 10:29:10|24877.25|24877.25|24877.25|24877.25|24877.25|24877.25|24877.25|24877.25|0
1621333780000|2021-05-18 10:29:40|24872.81|24872.81|24872.81|24872.81|24872.81|24872.81|24872.81|24872.81|0
1621333810000|2021-05-18 10:30:10|24871.93|24871.93|24871.93|24871.93|24871.93|24871.93|24871.93|24871.93|0
1621333820000|2021-05-18 10:30:20|24870.15|24870.15|24870.15|24870.15|24870.15|24870.15|24870.15|24870.15|0
1621333840000|2021-05-18 10:30:40|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|0
1621333860000|2021-05-18 10:31:00|24870.15|24870.15|24876.02|24876.02|24881.35|24881.35|24870.15|24870.15|0
1621333880000|2021-05-18 10:31:20|24874.25|24874.25|24874.25|24874.25|24874.25|24874.25|24874.25|24874.25|0
1621333930000|2021-05-18 10:32:10|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|0
1621333970000|2021-05-18 10:32:50|24869.98|24869.98|24869.98|24869.98|24869.98|24869.98|24869.98|24869.98|0
1621333990000|2021-05-18 10:33:10|24868.21|24868.21|24869.1|24869.1|24871.76|24871.76|24868.21|24868.21|0
1621334000000|2021-05-18 10:33:20|24866.43|24866.43|24866.43|24866.43|24866.43|24866.43|24866.43|24866.43|0
1621334010000|2021-05-18 10:33:30|24867.32|24867.32|24867.32|24867.32|24867.32|24867.32|24867.32|24867.32|0
1621334030000|2021-05-18 10:33:50|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|0
1621334050000|2021-05-18 10:34:10|24861.11|24861.11|24861.11|24861.11|24861.11|24861.11|24861.11|24861.11|0
1621334080000|2021-05-18 10:34:40|24852.58|24852.58|24856.84|24856.84|24856.84|24856.84|24852.58|24852.58|0
1621334090000|2021-05-18 10:34:50|24857.73|24857.73|24857.73|24857.73|24857.73|24857.73|24857.73|24857.73|0
1621334100000|2021-05-18 10:35:00|24856.84|24856.84|24856.84|24856.84|24856.84|24856.84|24856.84|24856.84|0
1621334120000|2021-05-18 10:35:20|24858.62|24858.62|24859.51|24859.51|24859.51|24859.51|24858.62|24858.62|0
1621334130000|2021-05-18 10:35:30|24868.04|24868.04|24862.31|24862.31|24868.04|24868.04|24862.31|24862.31|0
1621334140000|2021-05-18 10:35:40|24860.54|24860.54|24859.08|24859.08|24862|24862|24859.08|24859.08|0
1621334150000|2021-05-18 10:35:50|24856.42|24856.42|24860.69|24860.69|24860.69|24860.69|24856.42|24856.42|0
1621334160000|2021-05-18 10:36:00|24858.91|24858.91|24858.91|24858.91|24858.91|24858.91|24858.91|24858.91|0
1621334170000|2021-05-18 10:36:10|24859.8|24859.8|24859.8|24859.8|24859.8|24859.8|24859.8|24859.8|0
1621334180000|2021-05-18 10:36:20|24855.53|24855.53|24855.53|24855.53|24855.53|24855.53|24855.53|24855.53|0
1621334190000|2021-05-18 10:36:30|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|0
1621334200000|2021-05-18 10:36:40|24855.53|24855.53|24855.53|24855.53|24855.53|24855.53|24855.53|24855.53|0
1621334220000|2021-05-18 10:37:00|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|0
1621334230000|2021-05-18 10:37:10|24849.97|24849.97|24851.63|24851.63|24851.63|24851.63|24847.37|24847.37|0
1621334240000|2021-05-18 10:37:20|24845.42|24845.42|24845.42|24845.42|24845.42|24845.42|24845.42|24845.42|0
1621334260000|2021-05-18 10:37:40|24842.76|24842.76|24845.42|24845.42|24845.42|24845.42|24842.76|24842.76|0
1621334270000|2021-05-18 10:37:50|24836.89|24836.89|24836.89|24836.89|24841.16|24841.16|24836.89|24836.89|0
1621334280000|2021-05-18 10:38:00|24842.04|24842.04|24842.04|24842.04|24842.04|24842.04|24842.04|24842.04|0
1621334290000|2021-05-18 10:38:10|24840.74|24840.74|24840.74|24840.74|24840.74|24840.74|24840.74|24840.74|0
1621334340000|2021-05-18 10:39:00|24844.29|24844.29|24844.29|24844.29|24844.29|24844.29|24844.29|24844.29|0
1621334350000|2021-05-18 10:39:10|24845.75|24845.75|24844.29|24844.29|24845.75|24845.75|24844.29|24844.29|0
1621334360000|2021-05-18 10:39:20|24848.56|24848.56|24846.78|24846.78|24848.56|24848.56|24846.78|24846.78|0
1621334400000|2021-05-18 10:40:00|24845.89|24845.89|24846.78|24846.78|24846.78|24846.78|24845.89|24845.89|0
1621334420000|2021-05-18 10:40:20|24851.05|24851.05|24848.39|24848.39|24851.05|24851.05|24844.12|24844.12|0
1621334460000|2021-05-18 10:41:00|24851.05|24851.05|24851.94|24851.94|24851.94|24851.94|24851.05|24851.05|0
1621334470000|2021-05-18 10:41:10|24856.2|24856.2|24853.54|24853.54|24856.2|24856.2|24853.54|24853.54|0
1621334500000|2021-05-18 10:41:40|24845.01|24845.01|24845.01|24845.01|24845.01|24845.01|24845.01|24845.01|0
1621334510000|2021-05-18 10:41:50|24842.41|24842.41|24846.67|24846.67|24846.67|24846.67|24842.41|24842.41|0
1621334540000|2021-05-18 10:42:20|24844.9|24844.9|24844.9|24844.9|24844.9|24844.9|24844.9|24844.9|0
1621334550000|2021-05-18 10:42:30|24846.35|24846.35|24844.9|24844.9|24846.35|24846.35|24844.9|24844.9|0
1621334560000|2021-05-18 10:42:40|24844.01|24844.01|24844.01|24844.01|24844.01|24844.01|24844.01|24844.01|0
1621334620000|2021-05-18 10:43:40|24844.9|24844.9|24845.78|24845.78|24845.78|24845.78|24844.9|24844.9|0
1621334660000|2021-05-18 10:44:20|24841.52|24841.52|24839.74|24839.74|24841.52|24841.52|24839.74|24839.74|0
1621334680000|2021-05-18 10:44:40|24842.35|24842.35|24843.61|24843.61|24845.38|24845.38|24842.35|24842.35|0
1621334700000|2021-05-18 10:45:00|24844.49|24844.49|24844.49|24844.49|24844.49|24844.49|24844.49|24844.49|0
1621334710000|2021-05-18 10:45:10|24842.72|24842.72|24842.72|24842.72|24842.72|24842.72|24842.72|24842.72|0
1621334760000|2021-05-18 10:46:00|24838.45|24838.45|24838.45|24838.45|24838.45|24838.45|24838.45|24838.45|0
1621334770000|2021-05-18 10:46:10|24837.56|24837.56|24837.56|24837.56|24837.56|24837.56|24837.56|24837.56|0
1621334810000|2021-05-18 10:46:50|24839.02|24839.02|24845.23|24845.23|24845.23|24845.23|24839.02|24839.02|0
1621334820000|2021-05-18 10:47:00|24846.12|24846.12|24846.12|24846.12|24846.12|24846.12|24846.12|24846.12|0
1621334870000|2021-05-18 10:47:50|24850.39|24850.39|24847.47|24847.47|24850.39|24850.39|24847.47|24847.47|0
1621334880000|2021-05-18 10:48:00|24846.02|24846.02|24846.02|24846.02|24846.02|24846.02|24846.02|24846.02|0
1621334890000|2021-05-18 10:48:10|24845.13|24845.13|24845.13|24845.13|24845.13|24845.13|24845.13|24845.13|0
1621334900000|2021-05-18 10:48:20|24844.24|24844.24|24844.24|24844.24|24844.24|24844.24|24844.24|24844.24|0
1621334910000|2021-05-18 10:48:30|24848.51|24848.51|24848.51|24848.51|24848.51|24848.51|24848.51|24848.51|0
1621334950000|2021-05-18 10:49:10|24849.39|24849.39|24849.39|24849.39|24849.39|24849.39|24849.39|24849.39|0
1621335010000|2021-05-18 10:50:10|24852.06|24852.06|24852.06|24852.06|24852.06|24852.06|24852.06|24852.06|0
1621335060000|2021-05-18 10:51:00|24852.94|24852.94|24850.45|24850.45|24854.72|24854.72|24850.45|24850.45|0
1621335090000|2021-05-18 10:51:30|24858.98|24858.98|24862.89|24862.89|24862.89|24862.89|24858.98|24858.98|0
1621335110000|2021-05-18 10:51:50|24863.77|24863.77|24861.11|24861.11|24863.77|24863.77|24858.45|24858.45|0
1621335170000|2021-05-18 10:52:50|24862.57|24862.57|24862.57|24862.57|24862.57|24862.57|24862.57|24862.57|0
1621335220000|2021-05-18 10:53:40|24861.05|24861.05|24861.94|24861.94|24862.83|24862.83|24861.05|24861.05|0
1621335230000|2021-05-18 10:53:50|24866.2|24866.2|24861.94|24861.94|24866.2|24866.2|24861.94|24861.94|0
1621335260000|2021-05-18 10:54:20|24866.2|24866.2|24866.2|24866.2|24866.2|24866.2|24866.2|24866.2|0
1621335280000|2021-05-18 10:54:40|24869.12|24869.12|24866.2|24866.2|24869.12|24869.12|24866.2|24866.2|0
1621335300000|2021-05-18 10:55:00|24867.09|24867.09|24881.94|24881.94|24881.94|24881.94|24867.09|24867.09|0
1621335320000|2021-05-18 10:55:20|24883.46|24883.46|24884.98|24884.98|24884.98|24884.98|24883.46|24883.46|0
1621335330000|2021-05-18 10:55:30|24885.87|24885.87|24886.75|24886.75|24886.75|24886.75|24885.87|24885.87|0
1621335350000|2021-05-18 10:55:50|24885.24|24885.24|24891.3|24891.3|24891.3|24891.3|24885.24|24885.24|0
1621335370000|2021-05-18 10:56:10|24893.91|24893.91|24895.21|24895.21|24895.21|24895.21|24893.91|24893.91|0
1621335380000|2021-05-18 10:56:20|24890.94|24890.94|24890.94|24890.94|24890.94|24890.94|24890.94|24890.94|0
1621335390000|2021-05-18 10:56:30|24891.83|24891.83|24886.5|24886.5|24891.83|24891.83|24886.5|24886.5|0
1621335400000|2021-05-18 10:56:40|24890.77|24890.77|24893.43|24893.43|24893.43|24893.43|24890.77|24890.77|0
1621335430000|2021-05-18 10:57:10|24896.09|24896.09|24893.43|24893.43|24896.09|24896.09|24893.43|24893.43|0
1621335440000|2021-05-18 10:57:20|24890.83|24890.83|24890.83|24890.83|24890.83|24890.83|24890.83|24890.83|0
1621335450000|2021-05-18 10:57:30|24882.47|24882.47|24880.96|24880.96|24882.47|24882.47|24880.96|24880.96|0
1621335460000|2021-05-18 10:57:40|24876.69|24876.69|24876.69|24876.69|24876.69|24876.69|24876.69|24876.69|0
1621335490000|2021-05-18 10:58:10|24870.48|24870.48|24870.48|24870.48|24870.48|24870.48|24870.48|24870.48|0
1621335500000|2021-05-18 10:58:20|24879.01|24879.01|24879.01|24879.01|24879.01|24879.01|24879.01|24879.01|0
1621335550000|2021-05-18 10:59:10|24876.35|24876.35|24876.35|24876.35|24876.35|24876.35|24876.35|24876.35|0
1621335560000|2021-05-18 10:59:20|24874.57|24874.57|24874.57|24874.57|24874.57|24874.57|24874.57|24874.57|0
1621335590000|2021-05-18 10:59:50|24878.84|24878.84|24883.11|24883.11|24883.11|24883.11|24878.84|24878.84|0
1621335600000|2021-05-18 11:00:00|24882.22|24882.22|24883.99|24883.99|24883.99|24883.99|24882.22|24882.22|0
1621335660000|2021-05-18 11:01:00|24879.73|24879.73|24879.73|24879.73|24879.73|24879.73|24879.73|24879.73|0
1621335680000|2021-05-18 11:01:20|24883.99|24883.99|24883.11|24883.11|24883.99|24883.99|24883.11|24883.11|0
1621335700000|2021-05-18 11:01:40|24883.99|24883.99|24883.11|24883.11|24883.99|24883.99|24883.11|24883.11|0
1621335720000|2021-05-18 11:02:00|24882.22|24882.22|24882.22|24882.22|24882.22|24882.22|24882.22|24882.22|0
1621335730000|2021-05-18 11:02:10|24877.95|24877.95|24877.95|24877.95|24877.95|24877.95|24877.95|24877.95|0
1621335760000|2021-05-18 11:02:40|24876.65|24876.65|24876.65|24876.65|24876.65|24876.65|24876.65|24876.65|0
1621335770000|2021-05-18 11:02:50|24877.54|24877.54|24877.54|24877.54|24877.54|24877.54|24877.54|24877.54|0
1621335780000|2021-05-18 11:03:00|24881.81|24881.81|24881.81|24881.81|24881.81|24881.81|24881.81|24881.81|0
1621335790000|2021-05-18 11:03:10|24880.03|24880.03|24882.69|24882.69|24882.69|24882.69|24880.03|24880.03|0
1621335800000|2021-05-18 11:03:20|24881.24|24881.24|24881.24|24881.24|24881.24|24881.24|24881.24|24881.24|0
1621335820000|2021-05-18 11:03:40|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|0
1621335840000|2021-05-18 11:04:00|24871.82|24871.82|24870.93|24870.93|24871.82|24871.82|24870.93|24870.93|0
1621335850000|2021-05-18 11:04:10|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|0
1621335900000|2021-05-18 11:05:00|24872.59|24872.59|24872.59|24872.59|24872.59|24872.59|24872.59|24872.59|0
1621335910000|2021-05-18 11:05:10|24870.82|24870.82|24870.82|24870.82|24870.82|24870.82|24870.82|24870.82|0
1621335930000|2021-05-18 11:05:30|24873.48|24873.48|24869.04|24869.04|24873.48|24873.48|24869.04|24869.04|0
1621335960000|2021-05-18 11:06:00|24864.78|24864.78|24860.51|24860.51|24864.78|24864.78|24860.51|24860.51|0
1621335970000|2021-05-18 11:06:10|24863.17|24863.17|24865.84|24865.84|24865.84|24865.84|24863.17|24863.17|0
1621335980000|2021-05-18 11:06:20|24870.1|24870.1|24870.1|24870.1|24870.1|24870.1|24870.1|24870.1|0
1621336020000|2021-05-18 11:07:00|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|0
1621336060000|2021-05-18 11:07:40|24867.44|24867.44|24850.38|24850.38|24867.44|24867.44|24850.38|24850.38|0
1621336070000|2021-05-18 11:07:50|24847.72|24847.72|24849.49|24849.49|24849.49|24849.49|24847.72|24847.72|0
1621336080000|2021-05-18 11:08:00|24850.38|24850.38|24836.52|24836.52|24850.38|24850.38|24836.52|24836.52|0
1621336090000|2021-05-18 11:08:10|24845.05|24845.05|24846.51|24846.51|24846.51|24846.51|24845.05|24845.05|0
1621336100000|2021-05-18 11:08:20|24845.62|24845.62|24843.85|24843.85|24845.62|24845.62|24843.85|24843.85|0
1621336150000|2021-05-18 11:09:10|24846.51|24846.51|24854.33|24854.33|24854.33|24854.33|24846.51|24846.51|0
1621336180000|2021-05-18 11:09:40|24856.1|24856.1|24856.1|24856.1|24856.1|24856.1|24856.1|24856.1|0
1621336190000|2021-05-18 11:09:50|24852.55|24852.55|24851.66|24851.66|24852.55|24852.55|24851.66|24851.66|0
1621336200000|2021-05-18 11:10:00|24850.78|24850.78|24850.78|24850.78|24850.78|24850.78|24850.78|24850.78|0
1621336210000|2021-05-18 11:10:10|24849.89|24849.89|24848.11|24848.11|24850.78|24850.78|24848.11|24848.11|0
1621336220000|2021-05-18 11:10:20|24846.81|24846.81|24847.7|24847.7|24847.7|24847.7|24842.38|24842.38|0
1621336230000|2021-05-18 11:10:30|24848.59|24848.59|24850.36|24850.36|24850.36|24850.36|24848.59|24848.59|0
1621336250000|2021-05-18 11:10:50|24846.1|24846.1|24846.81|24846.81|24850.36|24850.36|24846.1|24846.1|0
1621336310000|2021-05-18 11:11:50|24848.11|24848.11|24848.11|24848.11|24848.11|24848.11|24848.11|24848.11|0
1621336320000|2021-05-18 11:12:00|24849|24849|24850.78|24850.78|24854.33|24854.33|24849|24849|0
1621336330000|2021-05-18 11:12:10|24849.89|24849.89|24847.23|24847.23|24849.89|24849.89|24847.23|24847.23|0
1621336340000|2021-05-18 11:12:20|24842.96|24842.96|24839.41|24839.41|24842.96|24842.96|24839.41|24839.41|0
1621336360000|2021-05-18 11:12:40|24841.19|24841.19|24845.62|24845.62|24846.51|24846.51|24841.19|24841.19|0
1621336370000|2021-05-18 11:12:50|24842.96|24842.96|24842.96|24842.96|24842.96|24842.96|24842.96|24842.96|0
1621336390000|2021-05-18 11:13:10|24847.23|24847.23|24834.43|24834.43|24847.23|24847.23|24834.43|24834.43|0
1621336490000|2021-05-18 11:14:50|24835.32|24835.32|24837.98|24837.98|24837.98|24837.98|24835.32|24835.32|0
1621336500000|2021-05-18 11:15:00|24839.75|24839.75|24839.75|24839.75|24839.75|24839.75|24839.75|24839.75|0
1621336520000|2021-05-18 11:15:20|24841.21|24841.21|24845.22|24845.22|24845.22|24845.22|24838.3|24838.3|0
1621336530000|2021-05-18 11:15:30|24846.68|24846.68|24843.77|24843.77|24846.68|24846.68|24843.77|24843.77|0
1621336550000|2021-05-18 11:15:50|24848.14|24848.14|24846.68|24846.68|24848.14|24848.14|24846.68|24846.68|0
1621336570000|2021-05-18 11:16:10|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|0
1621336590000|2021-05-18 11:16:30|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|0
1621336600000|2021-05-18 11:16:40|24852|24852|24860.54|24860.54|24860.54|24860.54|24852|24852|0
1621336630000|2021-05-18 11:17:10|24862.31|24862.31|24867.1|24867.1|24867.1|24867.1|24862.31|24862.31|0
1621336640000|2021-05-18 11:17:20|24865.8|24865.8|24865.8|24865.8|24865.8|24865.8|24865.8|24865.8|0
1621336650000|2021-05-18 11:17:30|24863.14|24863.14|24863.14|24863.14|24863.14|24863.14|24863.14|24863.14|0
1621336670000|2021-05-18 11:17:50|24867.4|24867.4|24871.67|24871.67|24871.67|24871.67|24867.4|24867.4|0
1621336680000|2021-05-18 11:18:00|24874.58|24874.58|24875.79|24875.79|24875.79|24875.79|24873.13|24873.13|0
1621336700000|2021-05-18 11:18:20|24880.05|24880.05|24878.6|24878.6|24880.94|24880.94|24876.82|24876.82|0
1621336730000|2021-05-18 11:18:50|24870.07|24870.07|24878.6|24878.6|24878.6|24878.6|24870.07|24870.07|0
1621336740000|2021-05-18 11:19:00|24876.82|24876.82|24876.82|24876.82|24881.09|24881.09|24876.82|24876.82|0
1621336750000|2021-05-18 11:19:10|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|0
1621336760000|2021-05-18 11:19:20|24866.83|24866.83|24865.38|24865.38|24866.83|24866.83|24865.38|24865.38|0
1621336830000|2021-05-18 11:20:30|24878.18|24878.18|24878.18|24878.18|24878.18|24878.18|24878.18|24878.18|0
1621336840000|2021-05-18 11:20:40|24879.95|24879.95|24878.18|24878.18|24879.95|24879.95|24878.18|24878.18|0
1621336860000|2021-05-18 11:21:00|24876.4|24876.4|24876.4|24876.4|24876.4|24876.4|24876.4|24876.4|0
1621336900000|2021-05-18 11:21:40|24875.51|24875.51|24875.51|24875.51|24875.51|24875.51|24875.51|24875.51|0
1621336920000|2021-05-18 11:22:00|24873.74|24873.74|24873.74|24873.74|24873.74|24873.74|24873.74|24873.74|0
1621336930000|2021-05-18 11:22:10|24872.85|24872.85|24872.85|24872.85|24872.85|24872.85|24872.85|24872.85|0
1621336950000|2021-05-18 11:22:30|24864.32|24864.32|24860.05|24860.05|24864.32|24864.32|24860.05|24860.05|0
1621336960000|2021-05-18 11:22:40|24858.75|24858.75|24862.02|24862.02|24867.28|24867.28|24858.75|24858.75|0
1621336970000|2021-05-18 11:22:50|24862.91|24862.91|24862.91|24862.91|24862.91|24862.91|24862.91|24862.91|0
1621337050000|2021-05-18 11:24:10|24862.02|24862.02|24848.34|24848.34|24862.02|24862.02|24848.34|24848.34|0
1621337060000|2021-05-18 11:24:20|24849.22|24849.22|24847.45|24847.45|24849.22|24849.22|24847.45|24847.45|0
1621337110000|2021-05-18 11:25:10|24843.18|24843.18|24848.75|24848.75|24848.75|24848.75|24843.18|24843.18|0
1621337120000|2021-05-18 11:25:20|24847.86|24847.86|24832.33|24832.33|24852.13|24852.13|24832.12|24832.12|0
1621337140000|2021-05-18 11:25:40|24828.79|24828.79|24828.79|24828.79|24828.79|24828.79|24828.79|24828.79|0
1621337150000|2021-05-18 11:25:50|24833.05|24833.05|24833.05|24833.05|24833.05|24833.05|24833.05|24833.05|0
1621337160000|2021-05-18 11:26:00|24837.32|24837.32|24846.02|24846.02|24846.02|24846.02|24837.32|24837.32|0
1621337170000|2021-05-18 11:26:10|24848.68|24848.68|24848.68|24848.68|24848.68|24848.68|24848.68|24848.68|0
1621337180000|2021-05-18 11:26:20|24844.42|24844.42|24841.5|24841.5|24844.42|24844.42|24841.5|24841.5|0
1621337200000|2021-05-18 11:26:40|24840.61|24840.61|24840.61|24840.61|24840.61|24840.61|24840.61|24840.61|0
1621337230000|2021-05-18 11:27:10|24836.35|24836.35|24836.35|24836.35|24836.35|24836.35|24836.35|24836.35|0
1621337240000|2021-05-18 11:27:20|24837.24|24837.24|24837.24|24837.24|24837.24|24837.24|24837.24|24837.24|0
1621337250000|2021-05-18 11:27:30|24835.46|24835.46|24835.46|24835.46|24835.46|24835.46|24835.46|24835.46|0
1621337270000|2021-05-18 11:27:50|24834.57|24834.57|24834.57|24834.57|24834.57|24834.57|24834.57|24834.57|0
1621337290000|2021-05-18 11:28:10|24838.84|24838.84|24840.14|24840.14|24840.14|24840.14|24838.84|24838.84|0
1621337360000|2021-05-18 11:29:20|24844.58|24844.58|24844.58|24844.58|24844.58|24844.58|24844.58|24844.58|0
1621337370000|2021-05-18 11:29:30|24843.12|24843.12|24843.12|24843.12|24843.12|24843.12|24843.12|24843.12|0
1621337410000|2021-05-18 11:30:10|24841.35|24841.35|24841.35|24841.35|24841.35|24841.35|24841.35|24841.35|0
1621337430000|2021-05-18 11:30:30|24839.57|24839.57|24839.57|24839.57|24839.57|24839.57|24839.57|24839.57|0
1621337460000|2021-05-18 11:31:00|24838.68|24838.68|24837.8|24837.8|24838.68|24838.68|24837.8|24837.8|0
1621337470000|2021-05-18 11:31:10|24833.53|24833.53|24825|24825|24833.53|24833.53|24825|24825|0
1621337480000|2021-05-18 11:31:20|24820.73|24820.73|24818.96|24818.96|24820.73|24820.73|24818.96|24818.96|0
1621337530000|2021-05-18 11:32:10|24822.51|24822.51|24826.77|24826.77|24826.77|24826.77|24822.51|24822.51|0
1621337540000|2021-05-18 11:32:20|24829.38|24829.38|24836.72|24836.72|24836.72|24836.72|24829.38|24829.38|0
1621337590000|2021-05-18 11:33:10|24834.94|24834.94|24838.17|24838.17|24838.17|24838.17|24834.94|24834.94|0
1621337600000|2021-05-18 11:33:20|24840.77|24840.77|24840.77|24840.77|24840.77|24840.77|24840.77|24840.77|0
1621337610000|2021-05-18 11:33:30|24839|24839|24839|24839|24839|24839|24839|24839|0
1621337630000|2021-05-18 11:33:50|24847.53|24847.53|24846.64|24846.64|24847.53|24847.53|24846.64|24846.64|0
1621337650000|2021-05-18 11:34:10|24849.31|24849.31|24849.31|24849.31|24849.31|24849.31|24849.31|24849.31|0
1621337670000|2021-05-18 11:34:30|24850.19|24850.19|24850.19|24850.19|24850.19|24850.19|24850.19|24850.19|0
1621337700000|2021-05-18 11:35:00|24849.75|24849.75|24860.67|24860.67|24860.67|24860.67|24849.75|24849.75|0
1621337710000|2021-05-18 11:35:10|24865.11|24865.11|24865.11|24865.11|24865.11|24865.11|24865.11|24865.11|0
1621337720000|2021-05-18 11:35:20|24865.99|24865.99|24870.26|24870.26|24870.26|24870.26|24865.99|24865.99|0
1621337750000|2021-05-18 11:35:50|24873.17|24873.17|24871.72|24871.72|24873.17|24873.17|24871.72|24871.72|0
1621337760000|2021-05-18 11:36:00|24869.94|24869.94|24873.32|24873.32|24874.21|24874.21|24869.94|24869.94|0
1621337770000|2021-05-18 11:36:10|24874.78|24874.78|24873.32|24873.32|24874.78|24874.78|24873.32|24873.32|0
1621337780000|2021-05-18 11:36:20|24874.78|24874.78|24871.23|24871.23|24874.78|24874.78|24871.23|24871.23|0
1621337790000|2021-05-18 11:36:30|24866.96|24866.96|24866.96|24866.96|24866.96|24866.96|24866.96|24866.96|0
1621337820000|2021-05-18 11:37:00|24864.3|24864.3|24864.3|24864.3|24864.3|24864.3|24864.3|24864.3|0
1621337830000|2021-05-18 11:37:10|24863.41|24863.41|24863.41|24863.41|24863.41|24863.41|24863.41|24863.41|0
1621337840000|2021-05-18 11:37:20|24860.75|24860.75|24860.75|24860.75|24860.75|24860.75|24860.75|24860.75|0
1621337880000|2021-05-18 11:38:00|24856.49|24856.49|24857.37|24857.37|24857.37|24857.37|24856.49|24856.49|0
1621337920000|2021-05-18 11:38:40|24854.77|24854.77|24854.77|24854.77|24854.77|24854.77|24854.77|24854.77|0
1621337940000|2021-05-18 11:39:00|24856.07|24856.07|24856.07|24856.07|24856.07|24856.07|24856.07|24856.07|0
1621337950000|2021-05-18 11:39:10|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|0
1621338000000|2021-05-18 11:40:00|24857.68|24857.68|24857.68|24857.68|24857.68|24857.68|24857.68|24857.68|0
1621338010000|2021-05-18 11:40:10|24861.94|24861.94|24861.94|24861.94|24861.94|24861.94|24861.94|24861.94|0
1621338020000|2021-05-18 11:40:20|24863.72|24863.72|24862.83|24862.83|24863.72|24863.72|24862.83|24862.83|0
1621338030000|2021-05-18 11:40:30|24863.72|24863.72|24861.94|24861.94|24863.72|24863.72|24861.94|24861.94|0
1621338060000|2021-05-18 11:41:00|24864.98|24864.98|24861.43|24861.43|24864.98|24864.98|24861.43|24861.43|0
1621338090000|2021-05-18 11:41:30|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|0
1621338100000|2021-05-18 11:41:40|24862.69|24862.69|24866.95|24866.95|24866.95|24866.95|24862.69|24862.69|0
1621338110000|2021-05-18 11:41:50|24862.69|24862.69|24862.69|24862.69|24862.69|24862.69|24862.69|24862.69|0
1621338120000|2021-05-18 11:42:00|24854.15|24854.15|24862.69|24862.69|24862.69|24862.69|24854.15|24854.15|0
1621338140000|2021-05-18 11:42:20|24863.57|24863.57|24866.32|24866.32|24867.84|24867.84|24863.57|24863.57|0
1621338160000|2021-05-18 11:42:40|24870.59|24870.59|24870.59|24870.59|24870.59|24870.59|24870.59|24870.59|0
1621338180000|2021-05-18 11:43:00|24873.25|24873.25|24871.48|24871.48|24873.25|24873.25|24871.48|24871.48|0
1621338190000|2021-05-18 11:43:10|24867.21|24867.21|24862.94|24862.94|24867.21|24867.21|24862.94|24862.94|0
1621338200000|2021-05-18 11:43:20|24863.83|24863.83|24863.83|24863.83|24863.83|24863.83|24863.83|24863.83|0
1621338230000|2021-05-18 11:43:50|24862.06|24862.06|24861.17|24861.17|24862.06|24862.06|24861.17|24861.17|0
1621338240000|2021-05-18 11:44:00|24862.94|24862.94|24862.94|24862.94|24862.94|24862.94|24862.94|24862.94|0
1621338270000|2021-05-18 11:44:30|24861.17|24861.17|24861.17|24861.17|24861.17|24861.17|24861.17|24861.17|0
1621338280000|2021-05-18 11:44:40|24862.47|24862.47|24862.47|24862.47|24862.47|24862.47|24862.47|24862.47|0
1621338290000|2021-05-18 11:44:50|24866.74|24866.74|24866.74|24866.74|24866.74|24866.74|24866.74|24866.74|0
1621338310000|2021-05-18 11:45:10|24868.19|24868.19|24866.74|24866.74|24868.19|24868.19|24866.74|24866.74|0
1621338340000|2021-05-18 11:45:40|24869.65|24869.65|24868.19|24868.19|24869.65|24869.65|24868.19|24868.19|0
1621338350000|2021-05-18 11:45:50|24870.85|24870.85|24872.63|24872.63|24872.63|24872.63|24870.85|24870.85|0
1621338360000|2021-05-18 11:46:00|24873.93|24873.93|24875.23|24875.23|24875.23|24875.23|24873.93|24873.93|0
1621338370000|2021-05-18 11:46:10|24876.69|24876.69|24871.42|24871.42|24876.69|24876.69|24871.42|24871.42|0
1621338380000|2021-05-18 11:46:20|24872.88|24872.88|24871.42|24871.42|24872.88|24872.88|24871.42|24871.42|0
1621338410000|2021-05-18 11:46:50|24869.91|24869.91|24867.31|24867.31|24869.91|24869.91|24867.31|24867.31|0
1621338440000|2021-05-18 11:47:20|24863.04|24863.04|24863.04|24863.04|24863.04|24863.04|24863.04|24863.04|0
1621338480000|2021-05-18 11:48:00|24866.59|24866.59|24866.59|24866.59|24866.59|24866.59|24866.59|24866.59|0
1621338490000|2021-05-18 11:48:10|24868.05|24868.05|24866.59|24866.59|24868.05|24868.05|24866.59|24866.59|0
1621338500000|2021-05-18 11:48:20|24871.91|24871.91|24877.48|24877.48|24877.48|24877.48|24871.91|24871.91|0
1621338530000|2021-05-18 11:48:50|24879.25|24879.25|24879.25|24879.25|24879.25|24879.25|24879.25|24879.25|0
1621338560000|2021-05-18 11:49:20|24878.37|24878.37|24875.7|24875.7|24878.37|24878.37|24875.7|24875.7|0
1621338580000|2021-05-18 11:49:40|24868.61|24868.61|24868.61|24868.61|24868.61|24868.61|24868.61|24868.61|0
1621338590000|2021-05-18 11:49:50|24864.34|24864.34|24864.34|24864.34|24864.34|24864.34|24864.34|24864.34|0
1621338600000|2021-05-18 11:50:00|24863.45|24863.45|24863.45|24863.45|24863.45|24863.45|24863.45|24863.45|0
1621338620000|2021-05-18 11:50:20|24860.42|24860.42|24846.32|24846.32|24860.42|24860.42|24846.32|24846.32|0
1621338630000|2021-05-18 11:50:30|24843.72|24843.72|24845.49|24845.49|24845.49|24845.49|24843.72|24843.72|0
1621338640000|2021-05-18 11:50:40|24841.94|24841.94|24841.94|24841.94|24841.94|24841.94|24841.94|24841.94|0
1621338650000|2021-05-18 11:50:50|24837.68|24837.68|24837.68|24837.68|24837.68|24837.68|24837.68|24837.68|0
1621338660000|2021-05-18 11:51:00|24835.9|24835.9|24835.9|24835.9|24835.9|24835.9|24835.9|24835.9|0
1621338690000|2021-05-18 11:51:30|24837.68|24837.68|24834.64|24834.64|24837.68|24837.68|24834.64|24834.64|0
1621338700000|2021-05-18 11:51:40|24836.42|24836.42|24834.64|24834.64|24836.42|24836.42|24834.64|24834.64|0
1621338710000|2021-05-18 11:51:50|24831.98|24831.98|24831.98|24831.98|24831.98|24831.98|24831.98|24831.98|0
1621338730000|2021-05-18 11:52:10|24835.53|24835.53|24838.19|24838.19|24838.19|24838.19|24835.53|24835.53|0
1621338750000|2021-05-18 11:52:30|24842.46|24842.46|24839.55|24839.55|24842.46|24842.46|24839.55|24839.55|0
1621338760000|2021-05-18 11:52:40|24842.58|24842.58|24842.58|24842.58|24842.58|24842.58|24842.58|24842.58|0
1621338770000|2021-05-18 11:52:50|24838.31|24838.31|24838.31|24838.31|24838.31|24838.31|24838.31|24838.31|0
1621338780000|2021-05-18 11:53:00|24839.2|24839.2|24839.2|24839.2|24839.2|24839.2|24839.2|24839.2|0
1621338800000|2021-05-18 11:53:20|24840.72|24840.72|24840.72|24840.72|24840.72|24840.72|24840.72|24840.72|0
1621338840000|2021-05-18 11:54:00|24843.38|24843.38|24847.65|24847.65|24847.65|24847.65|24843.38|24843.38|0
1621338870000|2021-05-18 11:54:30|24848.53|24848.53|24850.31|24850.31|24850.31|24850.31|24848.53|24848.53|0
1621338880000|2021-05-18 11:54:40|24848.53|24848.53|24852.56|24852.56|24852.56|24852.56|24848.53|24848.53|0
1621338890000|2021-05-18 11:54:50|24857.88|24857.88|24857.88|24857.88|24862.25|24862.25|24857.88|24857.88|0
1621338910000|2021-05-18 11:55:10|24862.15|24862.15|24862.15|24862.15|24862.15|24862.15|24862.15|24862.15|0
1621338950000|2021-05-18 11:55:50|24859.48|24859.48|24859.48|24859.48|24859.48|24859.48|24859.48|24859.48|0
1621338960000|2021-05-18 11:56:00|24861.26|24861.26|24863.03|24863.03|24863.03|24863.03|24861.26|24861.26|0
1621338990000|2021-05-18 11:56:30|24871.57|24871.57|24871.57|24871.57|24871.57|24871.57|24871.57|24871.57|0
1621339000000|2021-05-18 11:56:40|24875.83|24875.83|24875.83|24875.83|24875.83|24875.83|24875.83|24875.83|0
1621339020000|2021-05-18 11:57:00|24874.94|24874.94|24873.17|24873.17|24874.94|24874.94|24873.17|24873.17|0
1621339030000|2021-05-18 11:57:10|24876.72|24876.72|24876.72|24876.72|24876.72|24876.72|24876.72|24876.72|0
1621339040000|2021-05-18 11:57:20|24879.32|24879.32|24879.32|24879.32|24879.32|24879.32|24879.32|24879.32|0
1621339050000|2021-05-18 11:57:30|24883.69|24883.69|24879.32|24879.32|24883.69|24883.69|24879.32|24879.32|0
1621339070000|2021-05-18 11:57:50|24881.98|24881.98|24881.98|24881.98|24881.98|24881.98|24881.98|24881.98|0
1621339090000|2021-05-18 11:58:10|24886.35|24886.35|24883.69|24883.69|24886.35|24886.35|24881.98|24881.98|0
1621339100000|2021-05-18 11:58:20|24879.32|24879.32|24878.43|24878.43|24883.69|24883.69|24878.43|24878.43|0
1621339110000|2021-05-18 11:58:30|24879.32|24879.32|24879.32|24879.32|24879.32|24879.32|24879.32|24879.32|0
1621339150000|2021-05-18 11:59:10|24878.43|24878.43|24879.32|24879.32|24880.21|24880.21|24878.43|24878.43|0
1621339160000|2021-05-18 11:59:20|24883.69|24883.69|24880.78|24880.78|24883.69|24883.69|24879.32|24879.32|0
1621339170000|2021-05-18 11:59:30|24878.11|24878.11|24878.11|24878.11|24878.11|24878.11|24878.11|24878.11|0
1621339180000|2021-05-18 11:59:40|24877.23|24877.23|24872.96|24872.96|24877.23|24877.23|24872.96|24872.96|0
1621339200000|2021-05-18 12:00:00|24868.53|24868.53|24868.53|24868.53|24868.53|24868.53|24868.53|24868.53|0
1621339210000|2021-05-18 12:00:10|24877.06|24877.06|24876.17|24876.17|24877.06|24877.06|24876.17|24876.17|0
1621339220000|2021-05-18 12:00:20|24877.63|24877.63|24876.17|24876.17|24877.63|24877.63|24876.17|24876.17|0
1621339230000|2021-05-18 12:00:30|24875.28|24875.28|24875.28|24875.28|24875.28|24875.28|24875.28|24875.28|0
1621339250000|2021-05-18 12:00:50|24874.4|24874.4|24874.4|24874.4|24874.4|24874.4|24874.4|24874.4|0
1621339260000|2021-05-18 12:01:00|24870.13|24870.13|24873.19|24873.19|24877.31|24877.31|24870.13|24870.13|0
1621339290000|2021-05-18 12:01:30|24874.96|24874.96|24874.08|24874.08|24875.85|24875.85|24874.08|24874.08|0
1621339320000|2021-05-18 12:02:00|24871.42|24871.42|24866.21|24866.21|24871.42|24871.42|24866.21|24866.21|0
1621339330000|2021-05-18 12:02:10|24861.95|24861.95|24861.95|24861.95|24861.95|24861.95|24861.95|24861.95|0
1621339350000|2021-05-18 12:02:30|24866.21|24866.21|24866.21|24866.21|24866.21|24866.21|24866.21|24866.21|0
1621339360000|2021-05-18 12:02:40|24865.33|24865.33|24866.21|24866.21|24866.21|24866.21|24865.33|24865.33|0
1621339370000|2021-05-18 12:02:50|24867.1|24867.1|24867.1|24867.1|24867.1|24867.1|24867.1|24867.1|0
1621339380000|2021-05-18 12:03:00|24868.87|24868.87|24868.87|24868.87|24868.87|24868.87|24868.87|24868.87|0
1621339400000|2021-05-18 12:03:20|24870.18|24870.18|24868.4|24868.4|24870.18|24870.18|24868.4|24868.4|0
1621339410000|2021-05-18 12:03:30|24864.85|24864.85|24864.85|24864.85|24864.85|24864.85|24864.85|24864.85|0
1621339440000|2021-05-18 12:04:00|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|0
1621339460000|2021-05-18 12:04:20|24860.41|24860.41|24860.41|24860.41|24860.41|24860.41|24860.41|24860.41|0
1621339480000|2021-05-18 12:04:40|24861.3|24861.3|24861.3|24861.3|24861.3|24861.3|24861.3|24861.3|0
1621339500000|2021-05-18 12:05:00|24863.08|24863.08|24863.08|24863.08|24863.08|24863.08|24863.08|24863.08|0
1621339520000|2021-05-18 12:05:20|24862.19|24862.19|24862.19|24862.19|24862.19|24862.19|24862.19|24862.19|0
1621339550000|2021-05-18 12:05:50|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|0
1621339570000|2021-05-18 12:06:10|24865.48|24865.48|24865.48|24865.48|24865.48|24865.48|24865.48|24865.48|0
1621339600000|2021-05-18 12:06:40|24867|24867|24874.98|24874.98|24874.98|24874.98|24867|24867|0
1621339620000|2021-05-18 12:07:00|24875.87|24875.87|24875.87|24875.87|24875.87|24875.87|24875.87|24875.87|0
1621339640000|2021-05-18 12:07:20|24874.1|24874.1|24874.1|24874.1|24874.1|24874.1|24874.1|24874.1|0
1621339670000|2021-05-18 12:07:50|24875.87|24875.87|24875.87|24875.87|24875.87|24875.87|24875.87|24875.87|0
1621339680000|2021-05-18 12:08:00|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|0
1621339700000|2021-05-18 12:08:20|24884.57|24884.57|24914.07|24914.07|24918.34|24918.34|24884.57|24884.57|0
1621339720000|2021-05-18 12:08:40|24915.37|24915.37|24915.37|24915.37|24915.37|24915.37|24915.37|24915.37|0
1621339730000|2021-05-18 12:08:50|24923.9|24923.9|24919.64|24919.64|24923.9|24923.9|24919.64|24919.64|0
1621339740000|2021-05-18 12:09:00|24918.75|24918.75|24914.48|24914.48|24918.75|24918.75|24914.48|24914.48|0
1621339750000|2021-05-18 12:09:10|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|0
1621339780000|2021-05-18 12:09:40|24921.35|24921.35|24925.62|24925.62|24925.62|24925.62|24921.35|24921.35|0
1621339800000|2021-05-18 12:10:00|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|0
1621339820000|2021-05-18 12:10:20|24922.96|24922.96|24918.27|24918.27|24922.96|24922.96|24918.27|24918.27|0
1621339840000|2021-05-18 12:10:40|24922.64|24922.64|24918.37|24918.37|24922.64|24922.64|24918.37|24918.37|0
1621339850000|2021-05-18 12:10:50|24920.15|24920.15|24920.15|24920.15|24920.15|24920.15|24920.15|24920.15|0
1621339880000|2021-05-18 12:11:20|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|0
1621339900000|2021-05-18 12:11:40|24923.53|24923.53|24923.53|24923.53|24923.53|24923.53|24923.53|24923.53|0
1621339920000|2021-05-18 12:12:00|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|24924.41|0
1621339930000|2021-05-18 12:12:10|24925.87|24925.87|24925.62|24925.62|24928.53|24928.53|24925.62|24925.62|0
1621339940000|2021-05-18 12:12:20|24928.53|24928.53|24925.62|24925.62|24928.53|24928.53|24925.62|24925.62|0
1621339960000|2021-05-18 12:12:40|24926.92|24926.92|24926.92|24926.92|24926.92|24926.92|24926.92|24926.92|0
1621339980000|2021-05-18 12:13:00|24928.38|24928.38|24926.92|24926.92|24928.38|24928.38|24926.92|24926.92|0
1621340020000|2021-05-18 12:13:40|24930.47|24930.47|24930.47|24930.47|24930.47|24930.47|24930.47|24930.47|0
1621340030000|2021-05-18 12:13:50|24933.13|24933.13|24933.13|24933.13|24933.13|24933.13|24933.13|24933.13|0
1621340040000|2021-05-18 12:14:00|24934.02|24934.02|24934.02|24934.02|24934.02|24934.02|24934.02|24934.02|0
1621340060000|2021-05-18 12:14:20|24935.32|24935.32|24936.62|24936.62|24936.62|24936.62|24935.32|24935.32|0
1621340100000|2021-05-18 12:15:00|24934.84|24934.84|24930.58|24930.58|24934.84|24934.84|24930.58|24930.58|0
1621340110000|2021-05-18 12:15:10|24929.69|24929.69|24901.15|24901.15|24930.58|24930.58|24899.85|24899.85|0
1621340120000|2021-05-18 12:15:20|24899.85|24899.85|24899.85|24899.85|24899.85|24899.85|24899.85|24899.85|0
1621340130000|2021-05-18 12:15:30|24901.15|24901.15|24900.68|24900.68|24901.15|24901.15|24899.38|24899.38|0
1621340140000|2021-05-18 12:15:40|24898.02|24898.02|24898.9|24898.9|24898.9|24898.9|24898.02|24898.02|0
1621340150000|2021-05-18 12:15:50|24900.2|24900.2|24901.51|24901.51|24901.51|24901.51|24900.2|24900.2|0
1621340180000|2021-05-18 12:16:20|24905.05|24905.05|24905.05|24905.05|24905.05|24905.05|24905.05|24905.05|0
1621340190000|2021-05-18 12:16:30|24906.36|24906.36|24906.36|24906.36|24906.36|24906.36|24906.36|24906.36|0
1621340200000|2021-05-18 12:16:40|24910.62|24910.62|24914.89|24914.89|24914.89|24914.89|24910.62|24910.62|0
1621340220000|2021-05-18 12:17:00|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|0
1621340280000|2021-05-18 12:18:00|24914.83|24914.83|24914.83|24914.83|24914.83|24914.83|24914.83|24914.83|0
1621340290000|2021-05-18 12:18:10|24913.94|24913.94|24904.99|24904.99|24913.94|24913.94|24904.99|24904.99|0
1621340320000|2021-05-18 12:18:40|24903.22|24903.22|24903.22|24903.22|24903.22|24903.22|24903.22|24903.22|0
1621340340000|2021-05-18 12:19:00|24898.95|24898.95|24898.95|24898.95|24898.95|24898.95|24898.95|24898.95|0
1621340350000|2021-05-18 12:19:10|24898.07|24898.07|24898.07|24898.07|24898.07|24898.07|24898.07|24898.07|0
1621340360000|2021-05-18 12:19:20|24897.18|24897.18|24892.91|24892.91|24897.18|24897.18|24892.91|24892.91|0
1621340400000|2021-05-18 12:20:00|24891.14|24891.14|24891.14|24891.14|24891.14|24891.14|24891.14|24891.14|0
1621340420000|2021-05-18 12:20:20|24888.48|24888.48|24877.28|24877.28|24888.48|24888.48|24877.28|24877.28|0
1621340440000|2021-05-18 12:20:40|24875.98|24875.98|24875.98|24875.98|24875.98|24875.98|24875.98|24875.98|0
1621340450000|2021-05-18 12:20:50|24880.42|24880.42|24880.42|24880.42|24880.42|24880.42|24880.42|24880.42|0
1621340490000|2021-05-18 12:21:30|24878.96|24878.96|24878.96|24878.96|24878.96|24878.96|24878.96|24878.96|0
1621340520000|2021-05-18 12:22:00|24880.74|24880.74|24880.74|24880.74|24880.74|24880.74|24880.74|24880.74|0
1621340600000|2021-05-18 12:23:20|24883.4|24883.4|24892.82|24892.82|24892.82|24892.82|24883.4|24883.4|0
1621340620000|2021-05-18 12:23:40|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|0
1621340660000|2021-05-18 12:24:20|24892.82|24892.82|24896.37|24896.37|24896.37|24896.37|24892.82|24892.82|0
1621340700000|2021-05-18 12:25:00|24900.63|24900.63|24900.63|24900.63|24900.63|24900.63|24900.63|24900.63|0
1621340720000|2021-05-18 12:25:20|24896.37|24896.37|24900.63|24900.63|24900.63|24900.63|24896.37|24896.37|0
1621340770000|2021-05-18 12:26:10|24897.08|24897.08|24892.82|24892.82|24897.08|24897.08|24892.82|24892.82|0
1621340810000|2021-05-18 12:26:50|24894.59|24894.59|24894.59|24894.59|24894.59|24894.59|24894.59|24894.59|0
1621340820000|2021-05-18 12:27:00|24895.48|24895.48|24895.48|24895.48|24895.48|24895.48|24895.48|24895.48|0
1621340860000|2021-05-18 12:27:40|24896.37|24896.37|24896.37|24896.37|24896.37|24896.37|24896.37|24896.37|0
1621340870000|2021-05-18 12:27:50|24897.25|24897.25|24898.14|24898.14|24898.14|24898.14|24897.25|24897.25|0
1621340880000|2021-05-18 12:28:00|24899.92|24899.92|24899.92|24899.92|24899.92|24899.92|24899.92|24899.92|0
1621340890000|2021-05-18 12:28:10|24900.8|24900.8|24900.8|24900.8|24900.8|24900.8|24900.8|24900.8|0
1621340900000|2021-05-18 12:28:20|24902.1|24902.1|24903.41|24903.41|24904.71|24904.71|24902.1|24902.1|0
1621340910000|2021-05-18 12:28:30|24902.52|24902.52|24899.86|24899.86|24902.52|24902.52|24899.86|24899.86|0
1621340920000|2021-05-18 12:28:40|24901.16|24901.16|24899.38|24899.38|24901.16|24901.16|24899.38|24899.38|0
1621340950000|2021-05-18 12:29:10|24901.16|24901.16|24902.93|24902.93|24902.93|24902.93|24901.16|24901.16|0
1621340960000|2021-05-18 12:29:20|24907.78|24907.78|24907.78|24907.78|24912.05|24912.05|24907.78|24907.78|0
1621340980000|2021-05-18 12:29:40|24906.89|24906.89|24906.89|24906.89|24906.89|24906.89|24906.89|24906.89|0
1621340990000|2021-05-18 12:29:50|24905.12|24905.12|24906.42|24906.42|24906.42|24906.42|24905.12|24905.12|0
1621341000000|2021-05-18 12:30:00|24907.31|24907.31|24911.57|24911.57|24911.57|24911.57|24907.31|24907.31|0
1621341010000|2021-05-18 12:30:10|24914.49|24914.49|24912.08|24912.08|24914.49|24914.49|24912.08|24912.08|0
1621341020000|2021-05-18 12:30:20|24910.31|24910.31|24914.57|24914.57|24914.57|24914.57|24910.31|24910.31|0
1621341030000|2021-05-18 12:30:30|24915.46|24915.46|24916.35|24916.35|24916.35|24916.35|24915.46|24915.46|0
1621341040000|2021-05-18 12:30:40|24924.88|24924.88|24920.61|24920.61|24924.88|24924.88|24920.61|24920.61|0
1621341050000|2021-05-18 12:30:50|24924.88|24924.88|24917.95|24917.95|24924.88|24924.88|24917.95|24917.95|0
1621341060000|2021-05-18 12:31:00|24916.18|24916.18|24916.18|24916.18|24920.44|24920.44|24911.91|24911.91|0
1621341070000|2021-05-18 12:31:10|24914.72|24914.72|24918.99|24918.99|24918.99|24918.99|24914.72|24914.72|0
1621341080000|2021-05-18 12:31:20|24917.69|24917.69|24920.92|24920.92|24920.92|24920.92|24917.69|24917.69|0
1621341100000|2021-05-18 12:31:40|24920.03|24920.03|24918.26|24918.26|24920.03|24920.03|24918.26|24918.26|0
1621341110000|2021-05-18 12:31:50|24922.52|24922.52|24922.52|24922.52|24922.52|24922.52|24922.52|24922.52|0
1621341120000|2021-05-18 12:32:00|24923.98|24923.98|24921.06|24921.06|24923.98|24923.98|24921.06|24921.06|0
1621341140000|2021-05-18 12:32:20|24923.98|24923.98|24925.18|24925.18|24925.18|24925.18|24922.52|24922.52|0
1621341150000|2021-05-18 12:32:30|24926.64|24926.64|24926.64|24926.64|24926.64|24926.64|24926.64|24926.64|0
1621341170000|2021-05-18 12:32:50|24928.1|24928.1|24928.1|24928.1|24929.55|24929.55|24928.1|24928.1|0
1621341200000|2021-05-18 12:33:20|24922.94|24922.94|24922.94|24922.94|24922.94|24922.94|24922.94|24922.94|0
1621341220000|2021-05-18 12:33:40|24926.49|24926.49|24926.49|24926.49|24926.49|24926.49|24926.49|24926.49|0
1621341230000|2021-05-18 12:33:50|24927.38|24927.38|24922.94|24922.94|24927.38|24927.38|24922.94|24922.94|0
1621341240000|2021-05-18 12:34:00|24925.86|24925.86|24924.24|24924.24|24925.86|24925.86|24922.94|24922.94|0
1621341250000|2021-05-18 12:34:10|24926.02|24926.02|24926.02|24926.02|24926.02|24926.02|24926.02|24926.02|0
1621341280000|2021-05-18 12:34:40|24930.39|24930.39|24931.69|24931.69|24931.85|24931.85|24930.39|24930.39|0
1621341300000|2021-05-18 12:35:00|24932.99|24932.99|24932.99|24932.99|24932.99|24932.99|24932.99|24932.99|0
1621341310000|2021-05-18 12:35:10|24932.1|24932.1|24932.1|24932.1|24932.1|24932.1|24932.1|24932.1|0
1621341330000|2021-05-18 12:35:30|24931.22|24931.22|24926.95|24926.95|24931.22|24931.22|24926.95|24926.95|0
1621341350000|2021-05-18 12:35:50|24929.86|24929.86|24929.86|24929.86|24929.86|24929.86|24929.86|24929.86|0
1621341360000|2021-05-18 12:36:00|24922.94|24922.94|24918.67|24918.67|24922.94|24922.94|24918.67|24918.67|0
1621341380000|2021-05-18 12:36:20|24919.97|24919.97|24919.97|24919.97|24919.97|24919.97|24919.97|24919.97|0
1621341400000|2021-05-18 12:36:40|24923.52|24923.52|24923.52|24923.52|24923.52|24923.52|24923.52|24923.52|0
1621341410000|2021-05-18 12:36:50|24924.41|24924.41|24925.71|24925.71|24925.71|24925.71|24924.41|24924.41|0
1621341420000|2021-05-18 12:37:00|24924.41|24924.41|24923.11|24923.11|24924.41|24924.41|24923.11|24923.11|0
1621341430000|2021-05-18 12:37:10|24923.99|24923.99|24923.99|24923.99|24923.99|24923.99|24923.99|24923.99|0
1621341440000|2021-05-18 12:37:20|24925.77|24925.77|24925.77|24925.77|24925.77|24925.77|24925.77|24925.77|0
1621341450000|2021-05-18 12:37:30|24922.22|24922.22|24922.22|24922.22|24922.22|24922.22|24922.22|24922.22|0
1621341460000|2021-05-18 12:37:40|24923.74|24923.74|24925.51|24925.51|24925.51|24925.51|24923.74|24923.74|0
1621341480000|2021-05-18 12:38:00|24927.29|24927.29|24927.29|24927.29|24927.29|24927.29|24927.29|24927.29|0
1621341490000|2021-05-18 12:38:10|24923.02|24923.02|24918.75|24918.75|24923.02|24923.02|24914.49|24914.49|0
1621341500000|2021-05-18 12:38:20|24923.02|24923.02|24923.02|24923.02|24923.02|24923.02|24923.02|24923.02|0
1621341510000|2021-05-18 12:38:30|24922.13|24922.13|24923.02|24923.02|24923.02|24923.02|24922.13|24922.13|0
1621341540000|2021-05-18 12:39:00|24918.75|24918.75|24918.75|24918.75|24918.75|24918.75|24918.75|24918.75|0
1621341560000|2021-05-18 12:39:20|24915.2|24915.2|24906.67|24906.67|24915.2|24915.2|24906.67|24906.67|0
1621341570000|2021-05-18 12:39:30|24902.41|24902.41|24902.41|24902.41|24902.41|24902.41|24902.41|24902.41|0
1621341600000|2021-05-18 12:40:00|24901.11|24901.11|24890.8|24890.8|24901.11|24901.11|24890.8|24890.8|0
1621341610000|2021-05-18 12:40:10|24899.33|24899.33|24895.07|24895.07|24899.33|24899.33|24895.07|24895.07|0
1621341630000|2021-05-18 12:40:30|24890.8|24890.8|24890.8|24890.8|24890.8|24890.8|24890.8|24890.8|0
1621341660000|2021-05-18 12:41:00|24889.91|24889.91|24889.91|24889.91|24889.91|24889.91|24889.91|24889.91|0
1621341680000|2021-05-18 12:41:20|24889.02|24889.02|24889.02|24889.02|24889.02|24889.02|24889.02|24889.02|0
1621341690000|2021-05-18 12:41:30|24884.76|24884.76|24884.76|24884.76|24884.76|24884.76|24884.76|24884.76|0
1621341700000|2021-05-18 12:41:40|24886.22|24886.22|24891.94|24891.94|24893.4|24893.4|24886.22|24886.22|0
1621341710000|2021-05-18 12:41:50|24890.16|24890.16|24890.16|24890.16|24890.16|24890.16|24890.16|24890.16|0
1621341740000|2021-05-18 12:42:20|24885.9|24885.9|24880.74|24880.74|24885.9|24885.9|24880.74|24880.74|0
1621341760000|2021-05-18 12:42:40|24878.97|24878.97|24878.97|24878.97|24878.97|24878.97|24878.97|24878.97|0
1621341790000|2021-05-18 12:43:10|24878.08|24878.08|24873.82|24873.82|24878.08|24878.08|24873.82|24873.82|0
1621341830000|2021-05-18 12:43:50|24869.55|24869.55|24866.89|24866.89|24869.55|24869.55|24866.89|24866.89|0
1621341840000|2021-05-18 12:44:00|24862.62|24862.62|24862.62|24862.62|24862.62|24862.62|24862.62|24862.62|0
1621341850000|2021-05-18 12:44:10|24866.89|24866.89|24866.89|24866.89|24866.89|24866.89|24866.89|24866.89|0
1621341860000|2021-05-18 12:44:20|24862.62|24862.62|24862.62|24862.62|24862.62|24862.62|24862.62|24862.62|0
1621341870000|2021-05-18 12:44:30|24861.74|24861.74|24861.74|24861.74|24861.74|24861.74|24861.74|24861.74|0
1621341910000|2021-05-18 12:45:10|24857.47|24857.47|24857.47|24857.47|24857.47|24857.47|24857.47|24857.47|0
1621341930000|2021-05-18 12:45:30|24848.05|24848.05|24848.05|24848.05|24848.05|24848.05|24848.05|24848.05|0
1621341950000|2021-05-18 12:45:50|24852.32|24852.32|24852.32|24852.32|24852.32|24852.32|24852.32|24852.32|0
1621341960000|2021-05-18 12:46:00|24848.05|24848.05|24849.66|24849.66|24850.54|24850.54|24846.28|24846.28|0
1621341970000|2021-05-18 12:46:10|24846.74|24846.74|24846.74|24846.74|24846.74|24846.74|24846.74|24846.74|0
1621341990000|2021-05-18 12:46:30|24844.97|24844.97|24844.97|24844.97|24844.97|24844.97|24844.97|24844.97|0
1621342000000|2021-05-18 12:46:40|24853.5|24853.5|24857.77|24857.77|24857.77|24857.77|24853.5|24853.5|0
1621342010000|2021-05-18 12:46:50|24862.03|24862.03|24880.15|24880.15|24880.15|24880.15|24862.03|24862.03|0
1621342020000|2021-05-18 12:47:00|24871.62|24871.62|24871.62|24871.62|24871.62|24871.62|24867.35|24867.35|0
1621342040000|2021-05-18 12:47:20|24875.89|24875.89|24874.11|24874.11|24875.89|24875.89|24874.11|24874.11|0
1621342090000|2021-05-18 12:48:10|24871.2|24871.2|24871.2|24871.2|24871.2|24871.2|24871.2|24871.2|0
1621342100000|2021-05-18 12:48:20|24874.75|24874.75|24880.07|24880.07|24880.07|24880.07|24874.75|24874.75|0
1621342110000|2021-05-18 12:48:30|24880.96|24880.96|24884.51|24884.51|24884.51|24884.51|24880.96|24880.96|0
1621342120000|2021-05-18 12:48:40|24883.05|24883.05|24883.05|24883.05|24883.05|24883.05|24883.05|24883.05|0
1621342130000|2021-05-18 12:48:50|24884.83|24884.83|24884.83|24884.83|24884.83|24884.83|24884.83|24884.83|0
1621342140000|2021-05-18 12:49:00|24880.56|24880.56|24880.56|24880.56|24880.56|24880.56|24880.56|24880.56|0
1621342190000|2021-05-18 12:49:50|24881.86|24881.86|24881.86|24881.86|24881.86|24881.86|24881.86|24881.86|0
1621342200000|2021-05-18 12:50:00|24880.4|24880.4|24871.87|24871.87|24880.4|24880.4|24867.61|24867.61|0
1621342210000|2021-05-18 12:50:10|24870.1|24870.1|24870.1|24870.1|24870.1|24870.1|24870.1|24870.1|0
1621342270000|2021-05-18 12:51:10|24869.21|24869.21|24869.21|24869.21|24869.21|24869.21|24869.21|24869.21|0
1621342290000|2021-05-18 12:51:30|24868.32|24868.32|24868.32|24868.32|24868.32|24868.32|24868.32|24868.32|0
1621342300000|2021-05-18 12:51:40|24870.92|24870.92|24887.99|24887.99|24887.99|24887.99|24870.92|24870.92|0
1621342310000|2021-05-18 12:51:50|24883.72|24883.72|24883.72|24883.72|24883.72|24883.72|24883.72|24883.72|0
1621342320000|2021-05-18 12:52:00|24885.5|24885.5|24886.38|24886.38|24886.38|24886.38|24885.5|24885.5|0
1621342330000|2021-05-18 12:52:10|24890.65|24890.65|24890.65|24890.65|24890.65|24890.65|24890.65|24890.65|0
1621342350000|2021-05-18 12:52:30|24889.35|24889.35|24889.35|24889.35|24889.35|24889.35|24889.35|24889.35|0
1621342360000|2021-05-18 12:52:40|24887.57|24887.57|24886.69|24886.69|24887.57|24887.57|24886.69|24886.69|0
1621342370000|2021-05-18 12:52:50|24889.35|24889.35|24892.73|24892.73|24892.73|24892.73|24888.46|24888.46|0
1621342390000|2021-05-18 12:53:10|24901.26|24901.26|24901.26|24901.26|24901.26|24901.26|24901.26|24901.26|0
1621342400000|2021-05-18 12:53:20|24902.15|24902.15|24903.03|24903.03|24903.03|24903.03|24902.15|24902.15|0
1621342440000|2021-05-18 12:54:00|24901.26|24901.26|24901.26|24901.26|24901.26|24901.26|24901.26|24901.26|0
1621342450000|2021-05-18 12:54:10|24903.92|24903.92|24895.39|24895.39|24903.92|24903.92|24895.39|24895.39|0
1621342460000|2021-05-18 12:54:20|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|0
1621342510000|2021-05-18 12:55:10|24896.11|24896.11|24896.11|24896.11|24896.11|24896.11|24896.11|24896.11|0
1621342550000|2021-05-18 12:55:50|24895.22|24895.22|24896.99|24896.99|24896.99|24896.99|24895.22|24895.22|0
1621342570000|2021-05-18 12:56:10|24875.66|24875.66|24884.2|24884.2|24884.2|24884.2|24875.66|24875.66|0
1621342590000|2021-05-18 12:56:30|24882.42|24882.42|24884.2|24884.2|24884.2|24884.2|24882.42|24882.42|0
1621342600000|2021-05-18 12:56:40|24888.57|24888.57|24887.11|24887.11|24890.02|24890.02|24887.11|24887.11|0
1621342610000|2021-05-18 12:56:50|24890.02|24890.02|24889.14|24889.14|24890.02|24890.02|24889.14|24889.14|0
1621342630000|2021-05-18 12:57:10|24893.4|24893.4|24893.4|24893.4|24893.4|24893.4|24893.4|24893.4|0
1621342650000|2021-05-18 12:57:30|24890.37|24890.37|24890.37|24890.37|24890.37|24890.37|24890.37|24890.37|0
1621342660000|2021-05-18 12:57:40|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|0
1621342680000|2021-05-18 12:58:00|24890.78|24890.78|24890.78|24890.78|24890.78|24890.78|24890.78|24890.78|0
1621342690000|2021-05-18 12:58:10|24889.89|24889.89|24892.86|24892.86|24894.16|24894.16|24889.89|24889.89|0
1621342700000|2021-05-18 12:58:20|24897.12|24897.12|24900.98|24900.98|24900.98|24900.98|24895.82|24895.82|0
1621342710000|2021-05-18 12:58:30|24905.24|24905.24|24905.24|24905.24|24905.24|24905.24|24905.24|24905.24|0
1621342720000|2021-05-18 12:58:40|24900.98|24900.98|24900.98|24900.98|24900.98|24900.98|24900.98|24900.98|0
1621342750000|2021-05-18 12:59:10|24900.09|24900.09|24900.09|24900.09|24900.09|24900.09|24900.09|24900.09|0
1621342770000|2021-05-18 12:59:30|24899.2|24899.2|24900.09|24900.09|24900.09|24900.09|24898.31|24898.31|0
1621342800000|2021-05-18 13:00:00|24902.75|24902.75|24902.75|24902.75|24902.75|24902.75|24902.75|24902.75|0
1621342810000|2021-05-18 13:00:10|24903.64|24903.64|24903.64|24903.64|24903.64|24903.64|24903.64|24903.64|0
1621342820000|2021-05-18 13:00:20|24905.1|24905.1|24902.18|24902.18|24905.1|24905.1|24902.18|24902.18|0
1621342860000|2021-05-18 13:01:00|24901.29|24901.29|24905.56|24905.56|24905.56|24905.56|24897.03|24897.03|0
1621342880000|2021-05-18 13:01:20|24906.45|24906.45|24906.45|24906.45|24906.45|24906.45|24906.45|24906.45|0
1621342890000|2021-05-18 13:01:30|24910.82|24910.82|24909.36|24909.36|24910.82|24910.82|24909.36|24909.36|0
1621342900000|2021-05-18 13:01:40|24911.14|24911.14|24911.14|24911.14|24911.14|24911.14|24911.14|24911.14|0
1621342910000|2021-05-18 13:01:50|24916.46|24916.46|24918.23|24918.23|24918.23|24918.23|24916.46|24916.46|0
1621342920000|2021-05-18 13:02:00|24920.84|24920.84|24920.84|24920.84|24920.84|24920.84|24920.84|24920.84|0
1621342930000|2021-05-18 13:02:10|24923.75|24923.75|24920.2|24920.2|24923.75|24923.75|24920.2|24920.2|0
1621342940000|2021-05-18 13:02:20|24921.09|24921.09|24921.09|24921.09|24921.09|24921.09|24921.09|24921.09|0
1621342960000|2021-05-18 13:02:40|24922.54|24922.54|24925.21|24925.21|24925.21|24925.21|24922.54|24922.54|0
1621342970000|2021-05-18 13:02:50|24926.72|24926.72|24917.85|24917.85|24926.72|24926.72|24917.85|24917.85|0
1621342980000|2021-05-18 13:03:00|24919.62|24919.62|24919.62|24919.62|24919.62|24919.62|24919.62|24919.62|0
1621343020000|2021-05-18 13:03:40|24921.4|24921.4|24922.29|24922.29|24922.29|24922.29|24918.02|24918.02|0
1621343030000|2021-05-18 13:03:50|24921.4|24921.4|24921.4|24921.4|24921.4|24921.4|24921.4|24921.4|0
1621343070000|2021-05-18 13:04:30|24922.29|24922.29|24922.29|24922.29|24922.29|24922.29|24922.29|24922.29|0
1621343080000|2021-05-18 13:04:40|24918.02|24918.02|24922.29|24922.29|24922.29|24922.29|24918.02|24918.02|0
1621343100000|2021-05-18 13:05:00|24920.99|24920.99|24916.61|24916.61|24920.99|24920.99|24916.61|24916.61|0
1621343130000|2021-05-18 13:05:30|24914.83|24914.83|24914.83|24914.83|24914.83|24914.83|24914.83|24914.83|0
1621343170000|2021-05-18 13:06:10|24916.61|24916.61|24916.61|24916.61|24916.61|24916.61|24916.61|24916.61|0
1621343180000|2021-05-18 13:06:20|24917.5|24917.5|24907.91|24907.91|24917.5|24917.5|24907.91|24907.91|0
1621343190000|2021-05-18 13:06:30|24906.13|24906.13|24907.02|24907.02|24907.02|24907.02|24906.13|24906.13|0
1621343200000|2021-05-18 13:06:40|24911.29|24911.29|24911.29|24911.29|24911.29|24911.29|24911.29|24911.29|0
1621343210000|2021-05-18 13:06:50|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|0
1621343230000|2021-05-18 13:07:10|24914.52|24914.52|24917.75|24917.75|24920.34|24920.34|24914.52|24914.52|0
1621343240000|2021-05-18 13:07:20|24919.2|24919.2|24919.2|24919.2|24919.2|24919.2|24919.2|24919.2|0
1621343270000|2021-05-18 13:07:50|24917.43|24917.43|24917.43|24917.43|24917.43|24917.43|24917.43|24917.43|0
1621343280000|2021-05-18 13:08:00|24910.5|24910.5|24914.77|24914.77|24914.77|24914.77|24910.5|24910.5|0
1621343290000|2021-05-18 13:08:10|24913.88|24913.88|24913.88|24913.88|24913.88|24913.88|24913.88|24913.88|0
1621343300000|2021-05-18 13:08:20|24912.99|24912.99|24912.99|24912.99|24912.99|24912.99|24912.99|24912.99|0
1621343320000|2021-05-18 13:08:40|24911.22|24911.22|24911.22|24911.22|24911.22|24911.22|24911.22|24911.22|0
1621343330000|2021-05-18 13:08:50|24908.56|24908.56|24908.56|24908.56|24908.56|24908.56|24904.29|24904.29|0
1621343340000|2021-05-18 13:09:00|24910.07|24910.07|24917.72|24917.72|24918.61|24918.61|24910.07|24910.07|0
1621343370000|2021-05-18 13:09:30|24919.49|24919.49|24919.49|24919.49|24919.49|24919.49|24919.49|24919.49|0
1621343380000|2021-05-18 13:09:40|24915.23|24915.23|24915.23|24915.23|24915.23|24915.23|24915.23|24915.23|0
1621343400000|2021-05-18 13:10:00|24913.45|24913.45|24913.45|24913.45|24913.45|24913.45|24913.45|24913.45|0
1621343430000|2021-05-18 13:10:30|24918.78|24918.78|24927.31|24927.31|24927.31|24927.31|24918.78|24918.78|0
1621343440000|2021-05-18 13:10:40|24924.71|24924.71|24922.11|24922.11|24924.71|24924.71|24922.11|24922.11|0
1621343450000|2021-05-18 13:10:50|24921.22|24921.22|24919.44|24919.44|24921.22|24921.22|24919.44|24919.44|0
1621343460000|2021-05-18 13:11:00|24910.91|24910.91|24910.91|24910.91|24910.91|24910.91|24910.91|24910.91|0
1621343470000|2021-05-18 13:11:10|24907.36|24907.36|24907.36|24907.36|24907.36|24907.36|24907.36|24907.36|0
1621343480000|2021-05-18 13:11:20|24910.91|24910.91|24898.11|24898.11|24910.91|24910.91|24898.11|24898.11|0
1621343490000|2021-05-18 13:11:30|24889.58|24889.58|24887.09|24887.09|24891.36|24891.36|24887.09|24887.09|0
1621343500000|2021-05-18 13:11:40|24887.98|24887.98|24880.69|24880.69|24887.98|24887.98|24880.69|24880.69|0
1621343510000|2021-05-18 13:11:50|24879.24|24879.24|24879.24|24879.24|24879.24|24879.24|24879.24|24879.24|0
1621343520000|2021-05-18 13:12:00|24880.13|24880.13|24880.13|24880.13|24880.13|24880.13|24880.13|24880.13|0
1621343560000|2021-05-18 13:12:40|24884.39|24884.39|24887.3|24887.3|24887.3|24887.3|24884.39|24884.39|0
1621343620000|2021-05-18 13:13:40|24891.57|24891.57|24895.84|24895.84|24895.84|24895.84|24891.57|24891.57|0
1621343630000|2021-05-18 13:13:50|24891.57|24891.57|24885.53|24885.53|24891.57|24891.57|24885.53|24885.53|0
1621343650000|2021-05-18 13:14:10|24881.26|24881.26|24879.49|24879.49|24881.26|24881.26|24879.49|24879.49|0
1621343660000|2021-05-18 13:14:20|24883.76|24883.76|24883.76|24883.76|24883.76|24883.76|24883.76|24883.76|0
1621343670000|2021-05-18 13:14:30|24882.87|24882.87|24877.67|24877.67|24882.87|24882.87|24877.67|24877.67|0
1621343680000|2021-05-18 13:14:40|24878.97|24878.97|24878.97|24878.97|24878.97|24878.97|24878.97|24878.97|0
1621343690000|2021-05-18 13:14:50|24878.08|24878.08|24873.81|24873.81|24878.08|24878.08|24873.81|24873.81|0
1621343700000|2021-05-18 13:15:00|24872.36|24872.36|24865.18|24865.18|24872.36|24872.36|24865.18|24865.18|0
1621343710000|2021-05-18 13:15:10|24864.29|24864.29|24863.4|24863.4|24864.29|24864.29|24863.4|24863.4|0
1621343720000|2021-05-18 13:15:20|24860.74|24860.74|24860.74|24860.74|24860.74|24860.74|24860.74|24860.74|0
1621343770000|2021-05-18 13:16:10|24865.11|24865.11|24863.65|24863.65|24866.57|24866.57|24863.65|24863.65|0
1621343790000|2021-05-18 13:16:30|24859.22|24859.22|24860.67|24860.67|24862.13|24862.13|24859.22|24859.22|0
1621343800000|2021-05-18 13:16:40|24864.94|24864.94|24868.49|24868.49|24868.49|24868.49|24864.94|24864.94|0
1621343820000|2021-05-18 13:17:00|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|0
1621343830000|2021-05-18 13:17:10|24868.9|24868.9|24870.2|24870.2|24870.2|24870.2|24868.9|24868.9|0
1621343840000|2021-05-18 13:17:20|24869.32|24869.32|24869.32|24869.32|24869.32|24869.32|24869.32|24869.32|0
1621343860000|2021-05-18 13:17:40|24868.43|24868.43|24866.91|24866.91|24869.95|24869.95|24866.91|24866.91|0
1621343880000|2021-05-18 13:18:00|24866.02|24866.02|24857.49|24857.49|24866.02|24866.02|24853.23|24853.23|0
1621343900000|2021-05-18 13:18:20|24853.23|24853.23|24852.34|24852.34|24853.23|24853.23|24852.34|24852.34|0
1621343910000|2021-05-18 13:18:30|24854.11|24854.11|24849.85|24849.85|24854.11|24854.11|24849.85|24849.85|0
1621343920000|2021-05-18 13:18:40|24847.19|24847.19|24847.19|24847.19|24847.19|24847.19|24838.65|24838.65|0
1621343930000|2021-05-18 13:18:50|24846.3|24846.3|24846.3|24846.3|24846.3|24846.3|24846.3|24846.3|0
1621343940000|2021-05-18 13:19:00|24842.03|24842.03|24842.03|24842.03|24842.03|24842.03|24842.03|24842.03|0
1621343950000|2021-05-18 13:19:10|24845.07|24845.07|24845.07|24845.07|24845.07|24845.07|24845.07|24845.07|0
1621343970000|2021-05-18 13:19:30|24844.18|24844.18|24844.18|24844.18|24844.18|24844.18|24844.18|24844.18|0
1621343990000|2021-05-18 13:19:50|24845.07|24845.07|24845.07|24845.07|24845.07|24845.07|24845.07|24845.07|0
1621344000000|2021-05-18 13:20:00|24842.41|24842.41|24842.41|24842.41|24842.41|24842.41|24842.41|24842.41|0
1621344020000|2021-05-18 13:20:20|24840.89|24840.89|24840.89|24840.89|24840.89|24840.89|24840.89|24840.89|0
1621344030000|2021-05-18 13:20:30|24836.62|24836.62|24836.62|24836.62|24836.62|24836.62|24836.62|24836.62|0
1621344040000|2021-05-18 13:20:40|24840.89|24840.89|24853.69|24853.69|24853.69|24853.69|24840.89|24840.89|0
1621344050000|2021-05-18 13:20:50|24855.46|24855.46|24856.35|24856.35|24856.35|24856.35|24855.46|24855.46|0
1621344060000|2021-05-18 13:21:00|24860.78|24860.78|24872.15|24872.15|24872.15|24872.15|24860.78|24860.78|0
1621344070000|2021-05-18 13:21:10|24875.7|24875.7|24862.9|24862.9|24875.7|24875.7|24862.9|24862.9|0
1621344080000|2021-05-18 13:21:20|24865.56|24865.56|24863.79|24863.79|24866.45|24866.45|24863.79|24863.79|0
1621344100000|2021-05-18 13:21:40|24868.05|24868.05|24872.32|24872.32|24872.32|24872.32|24868.05|24868.05|0
1621344110000|2021-05-18 13:21:50|24873.62|24873.62|24875.14|24875.14|24875.14|24875.14|24873.62|24873.62|0
1621344120000|2021-05-18 13:22:00|24870.87|24870.87|24874.77|24874.77|24874.77|24874.77|24870.87|24870.87|0
1621344130000|2021-05-18 13:22:10|24870.87|24870.87|24869.57|24869.57|24870.87|24870.87|24869.57|24869.57|0
1621344140000|2021-05-18 13:22:20|24872.23|24872.23|24865.25|24865.25|24872.23|24872.23|24865.25|24865.25|0
1621344150000|2021-05-18 13:22:30|24860.99|24860.99|24860.67|24860.67|24863.9|24863.9|24860.67|24860.67|0
1621344160000|2021-05-18 13:22:40|24854.63|24854.63|24854.63|24854.63|24854.63|24854.63|24854.63|24854.63|0
1621344180000|2021-05-18 13:23:00|24859|24859|24858.36|24858.36|24866.28|24866.28|24858.36|24858.36|0
1621344190000|2021-05-18 13:23:10|24861.03|24861.03|24861.03|24861.03|24861.03|24861.03|24861.03|24861.03|0
1621344200000|2021-05-18 13:23:20|24865.29|24865.29|24865.29|24865.29|24865.29|24865.29|24865.29|24865.29|0
1621344220000|2021-05-18 13:23:40|24864.4|24864.4|24865.71|24865.71|24865.71|24865.71|24864.25|24864.25|0
1621344250000|2021-05-18 13:24:10|24864.82|24864.82|24866.59|24866.59|24866.59|24866.59|24864.82|24864.82|0
1621344260000|2021-05-18 13:24:20|24873.69|24873.69|24872.13|24872.13|24875.47|24875.47|24870.62|24870.62|0
1621344280000|2021-05-18 13:24:40|24871.25|24871.25|24869.47|24869.47|24871.25|24871.25|24869.47|24869.47|0
1621344300000|2021-05-18 13:25:00|24873.74|24873.74|24878|24878|24878|24878|24873.74|24873.74|0
1621344320000|2021-05-18 13:25:20|24882.27|24882.27|24880.49|24880.49|24882.27|24882.27|24880.49|24880.49|0
1621344370000|2021-05-18 13:26:10|24883.1|24883.1|24883.1|24883.1|24883.1|24883.1|24883.1|24883.1|0
1621344380000|2021-05-18 13:26:20|24884.87|24884.87|24884.87|24884.87|24884.87|24884.87|24884.87|24884.87|0
1621344400000|2021-05-18 13:26:40|24886.64|24886.64|24887.53|24887.53|24887.53|24887.53|24886.64|24886.64|0
1621344410000|2021-05-18 13:26:50|24886.23|24886.23|24886.23|24886.23|24886.23|24886.23|24886.23|24886.23|0
1621344420000|2021-05-18 13:27:00|24890.5|24890.5|24891.38|24891.38|24891.38|24891.38|24890.5|24890.5|0
1621344430000|2021-05-18 13:27:10|24887.12|24887.12|24882.85|24882.85|24887.12|24887.12|24882.85|24882.85|0
1621344440000|2021-05-18 13:27:20|24878.48|24878.48|24879.99|24879.99|24882.75|24882.75|24878.48|24878.48|0
1621344450000|2021-05-18 13:27:30|24884.26|24884.26|24884.26|24884.26|24884.26|24884.26|24884.26|24884.26|0
1621344460000|2021-05-18 13:27:40|24885.56|24885.56|24889.82|24889.82|24889.82|24889.82|24885.56|24885.56|0
1621344480000|2021-05-18 13:28:00|24890.71|24890.71|24892.9|24892.9|24892.9|24892.9|24890.71|24890.71|0
1621344500000|2021-05-18 13:28:20|24884.37|24884.37|24884.37|24884.37|24884.37|24884.37|24884.37|24884.37|0
1621344510000|2021-05-18 13:28:30|24885.67|24885.67|24885.67|24885.67|24885.67|24885.67|24885.67|24885.67|0
1621344520000|2021-05-18 13:28:40|24884.37|24884.37|24884.37|24884.37|24884.37|24884.37|24884.37|24884.37|0
1621344530000|2021-05-18 13:28:50|24883.07|24883.07|24887.33|24887.33|24887.33|24887.33|24883.07|24883.07|0
1621344540000|2021-05-18 13:29:00|24885.56|24885.56|24885.56|24885.56|24885.56|24885.56|24885.56|24885.56|0
1621344570000|2021-05-18 13:29:30|24884.67|24884.67|24886.86|24886.86|24886.86|24886.86|24884.67|24884.67|0
1621344590000|2021-05-18 13:29:50|24882.59|24882.59|24882.59|24882.59|24882.59|24882.59|24882.59|24882.59|0
1621344600000|2021-05-18 13:30:00|24884.11|24884.11|24887.66|24887.66|24887.66|24887.66|24884.11|24884.11|0
1621344610000|2021-05-18 13:30:10|24879.13|24879.13|24885.88|24885.88|24891.92|24891.92|24879.13|24879.13|0
1621344620000|2021-05-18 13:30:20|24894.42|24894.42|24886.32|24886.32|24897.45|24897.45|24886.32|24886.32|0
1621344630000|2021-05-18 13:30:30|24884.8|24884.8|24885.65|24885.65|24886.53|24886.53|24883.5|24883.5|0
1621344640000|2021-05-18 13:30:40|24881.38|24881.38|24879.61|24879.61|24881.38|24881.38|24879.61|24879.61|0
1621344650000|2021-05-18 13:30:50|24882.64|24882.64|24890.01|24890.01|24890.01|24890.01|24881.12|24881.12|0
1621344660000|2021-05-18 13:31:00|24886.97|24886.97|24885.67|24885.67|24886.97|24886.97|24885.67|24885.67|0
1621344670000|2021-05-18 13:31:10|24881.41|24881.41|24886.3|24886.3|24887.45|24887.45|24881.41|24881.41|0
1621344680000|2021-05-18 13:31:20|24883.27|24883.27|24879|24879|24883.27|24883.27|24879|24879|0
1621344690000|2021-05-18 13:31:30|24876.34|24876.34|24876.34|24876.34|24876.34|24876.34|24875.04|24875.04|0
1621344700000|2021-05-18 13:31:40|24874.82|24874.82|24874.82|24874.82|24874.82|24874.82|24874.82|24874.82|0
1621344710000|2021-05-18 13:31:50|24873.52|24873.52|24864.67|24864.67|24873.52|24873.52|24860.4|24860.4|0
1621344720000|2021-05-18 13:32:00|24863.78|24863.78|24849.92|24849.92|24863.78|24863.78|24844.05|24844.05|0
1621344740000|2021-05-18 13:32:20|24841.39|24841.39|24849.75|24849.75|24854.19|24854.19|24841.39|24841.39|0
1621344750000|2021-05-18 13:32:30|24845.2|24845.2|24829.08|24829.08|24846.72|24846.72|24829.08|24829.08|0
1621344770000|2021-05-18 13:32:50|24825.53|24825.53|24825.53|24825.53|24825.53|24825.53|24825.53|24825.53|0
1621344780000|2021-05-18 13:33:00|24824.23|24824.23|24824.23|24824.23|24824.23|24824.23|24824.23|24824.23|0
1621344790000|2021-05-18 13:33:10|24826.89|24826.89|24831.7|24831.7|24833.47|24833.47|24826.89|24826.89|0
1621344800000|2021-05-18 13:33:20|24835.96|24835.96|24835.96|24835.96|24835.96|24835.96|24835.96|24835.96|0
1621344810000|2021-05-18 13:33:30|24837.26|24837.26|24835.96|24835.96|24837.26|24837.26|24835.96|24835.96|0
1621344820000|2021-05-18 13:33:40|24834.19|24834.19|24850.89|24850.89|24850.89|24850.89|24834.19|24834.19|0
1621344830000|2021-05-18 13:33:50|24847.34|24847.34|24839.94|24839.94|24848.47|24848.47|24839.94|24839.94|0
1621344850000|2021-05-18 13:34:10|24842.6|24842.6|24847.45|24847.45|24847.45|24847.45|24842.6|24842.6|0
1621344860000|2021-05-18 13:34:20|24846.15|24846.15|24849.7|24849.7|24850.59|24850.59|24846.15|24846.15|0
1621344870000|2021-05-18 13:34:30|24848.81|24848.81|24847.92|24847.92|24850.59|24850.59|24847.92|24847.92|0
1621344880000|2021-05-18 13:34:40|24843.66|24843.66|24843.66|24843.66|24847.92|24847.92|24843.66|24843.66|0
1621344890000|2021-05-18 13:34:50|24845.11|24845.11|24843.34|24843.34|24845.11|24845.11|24843.34|24843.34|0
1621344900000|2021-05-18 13:35:00|24842.45|24842.45|24846.72|24846.72|24848.02|24848.02|24842.45|24842.45|0
1621344910000|2021-05-18 13:35:10|24850.98|24850.98|24852.59|24852.59|24852.59|24852.59|24847.44|24847.44|0
1621344920000|2021-05-18 13:35:20|24855.5|24855.5|24872.74|24872.74|24872.74|24872.74|24855.5|24855.5|0
1621344930000|2021-05-18 13:35:30|24874.04|24874.04|24886.14|24886.14|24886.14|24886.14|24874.04|24874.04|0
1621344970000|2021-05-18 13:36:10|24883.48|24883.48|24883.48|24883.48|24883.48|24883.48|24883.48|24883.48|0
1621344980000|2021-05-18 13:36:20|24881.7|24881.7|24880.82|24880.82|24881.7|24881.7|24880.82|24880.82|0
1621344990000|2021-05-18 13:36:30|24881.7|24881.7|24881.7|24881.7|24881.7|24881.7|24881.7|24881.7|0
1621345000000|2021-05-18 13:36:40|24877.44|24877.44|24877.44|24877.44|24877.44|24877.44|24877.44|24877.44|0
1621345020000|2021-05-18 13:37:00|24881.7|24881.7|24886.91|24886.91|24886.91|24886.91|24881.7|24881.7|0
1621345030000|2021-05-18 13:37:10|24885.61|24885.61|24883|24883|24885.61|24885.61|24883|24883|0
1621345040000|2021-05-18 13:37:20|24878.74|24878.74|24880.04|24880.04|24880.04|24880.04|24878.74|24878.74|0
1621345050000|2021-05-18 13:37:30|24881.56|24881.56|24881.56|24881.56|24881.56|24881.56|24881.56|24881.56|0
1621345060000|2021-05-18 13:37:40|24885.82|24885.82|24885.82|24885.82|24885.82|24885.82|24885.82|24885.82|0
1621345080000|2021-05-18 13:38:00|24887.12|24887.12|24890.16|24890.16|24890.16|24890.16|24887.12|24887.12|0
1621345090000|2021-05-18 13:38:10|24893.71|24893.71|24896.31|24896.31|24896.31|24896.31|24893.71|24893.71|0
1621345100000|2021-05-18 13:38:20|24893.71|24893.71|24902.24|24902.24|24902.24|24902.24|24893.71|24893.71|0
1621345110000|2021-05-18 13:38:30|24903.76|24903.76|24907.72|24907.72|24907.72|24907.72|24903.76|24903.76|0
1621345130000|2021-05-18 13:38:50|24908.61|24908.61|24919.95|24919.95|24922.86|24922.86|24908.61|24908.61|0
1621345140000|2021-05-18 13:39:00|24921.72|24921.72|24921.72|24921.72|24921.72|24921.72|24921.72|24921.72|0
1621345150000|2021-05-18 13:39:10|24917.45|24917.45|24921.72|24921.72|24921.72|24921.72|24917.45|24917.45|0
1621345160000|2021-05-18 13:39:20|24919.06|24919.06|24919.06|24919.06|24919.06|24919.06|24919.06|24919.06|0
1621345190000|2021-05-18 13:39:50|24923.32|24923.32|24934.98|24934.98|24934.98|24934.98|24923.32|24923.32|0
1621345200000|2021-05-18 13:40:00|24933.21|24933.21|24936.72|24936.72|24936.72|24936.72|24933.21|24933.21|0
1621345210000|2021-05-18 13:40:10|24935.83|24935.83|24917.74|24917.74|24935.83|24935.83|24917.74|24917.74|0
1621345220000|2021-05-18 13:40:20|24918.63|24918.63|24918.63|24918.63|24918.63|24918.63|24918.63|24918.63|0
1621345230000|2021-05-18 13:40:30|24921.23|24921.23|24916.96|24916.96|24922.12|24922.12|24916.96|24916.96|0
1621345280000|2021-05-18 13:41:20|24917.85|24917.85|24917.85|24917.85|24917.85|24917.85|24917.85|24917.85|0
1621345320000|2021-05-18 13:42:00|24913.58|24913.58|24913.58|24913.58|24913.58|24913.58|24913.58|24913.58|0
1621345330000|2021-05-18 13:42:10|24914.47|24914.47|24914.47|24914.47|24914.47|24914.47|24914.47|24914.47|0
1621345340000|2021-05-18 13:42:20|24918.74|24918.74|24919.62|24919.62|24923.89|24923.89|24918.74|24918.74|0
1621345350000|2021-05-18 13:42:30|24923.89|24923.89|24923.89|24923.89|24923.89|24923.89|24923.89|24923.89|0
1621345360000|2021-05-18 13:42:40|24927.44|24927.44|24936.86|24936.86|24936.86|24936.86|24927.44|24927.44|0
1621345390000|2021-05-18 13:43:10|24932.59|24932.59|24932.59|24932.59|24932.59|24932.59|24932.59|24932.59|0
1621345400000|2021-05-18 13:43:20|24936.86|24936.86|24939.46|24939.46|24939.46|24939.46|24936.86|24936.86|0
1621345410000|2021-05-18 13:43:30|24940.98|24940.98|24937.6|24937.6|24941.86|24941.86|24937.6|24937.6|0
1621345420000|2021-05-18 13:43:40|24935.82|24935.82|24935.82|24935.82|24935.82|24935.82|24935.82|24935.82|0
1621345430000|2021-05-18 13:43:50|24927.29|24927.29|24927.29|24927.29|24927.29|24927.29|24927.29|24927.29|0
1621345450000|2021-05-18 13:44:10|24926.4|24926.4|24921.55|24921.55|24926.4|24926.4|24920.67|24920.67|0
1621345460000|2021-05-18 13:44:20|24919.78|24919.78|24912.6|24912.6|24919.78|24919.78|24909.94|24909.94|0
1621345490000|2021-05-18 13:44:50|24914.38|24914.38|24919.7|24919.7|24919.7|24919.7|24914.38|24914.38|0
1621345500000|2021-05-18 13:45:00|24917.04|24917.04|24917.04|24917.04|24917.04|24917.04|24917.04|24917.04|0
1621345510000|2021-05-18 13:45:10|24914|24914|24909.74|24909.74|24914|24914|24909.74|24909.74|0
1621345550000|2021-05-18 13:45:50|24908.85|24908.85|24907.33|24907.33|24908.85|24908.85|24907.33|24907.33|0
1621345560000|2021-05-18 13:46:00|24903.07|24903.07|24899.52|24899.52|24903.07|24903.07|24899.52|24899.52|0
1621345570000|2021-05-18 13:46:10|24888.07|24888.07|24880.61|24880.61|24888.07|24888.07|24880.61|24880.61|0
1621345580000|2021-05-18 13:46:20|24875.4|24875.4|24872.33|24872.33|24875.4|24875.4|24871.44|24871.44|0
1621345590000|2021-05-18 13:46:30|24870.56|24870.56|24866.29|24866.29|24870.56|24870.56|24866.29|24866.29|0
1621345600000|2021-05-18 13:46:40|24861.09|24861.09|24861.09|24861.09|24861.09|24861.09|24861.09|24861.09|0
1621345610000|2021-05-18 13:46:50|24862.86|24862.86|24861.56|24861.56|24862.86|24862.86|24861.56|24861.56|0
1621345620000|2021-05-18 13:47:00|24862.86|24862.86|24862.86|24862.86|24862.86|24862.86|24862.86|24862.86|0
1621345630000|2021-05-18 13:47:10|24864.38|24864.38|24867.04|24867.04|24867.04|24867.04|24864.38|24864.38|0
1621345640000|2021-05-18 13:47:20|24871.31|24871.31|24879.84|24879.84|24879.84|24879.84|24871.31|24871.31|0
1621345680000|2021-05-18 13:48:00|24884.1|24884.1|24885.62|24885.62|24885.62|24885.62|24884.1|24884.1|0
1621345690000|2021-05-18 13:48:10|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|0
1621345700000|2021-05-18 13:48:20|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|0
1621345710000|2021-05-18 13:48:30|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|0
1621345730000|2021-05-18 13:48:50|24875.48|24875.48|24875.48|24875.48|24875.48|24875.48|24875.48|24875.48|0
1621345740000|2021-05-18 13:49:00|24874.6|24874.6|24873.08|24873.08|24874.6|24874.6|24873.08|24873.08|0
1621345750000|2021-05-18 13:49:10|24871.62|24871.62|24870.17|24870.17|24871.62|24871.62|24870.17|24870.17|0
1621345770000|2021-05-18 13:49:30|24868.39|24868.39|24867.5|24867.5|24868.39|24868.39|24867.5|24867.5|0
1621345790000|2021-05-18 13:49:50|24865.73|24865.73|24873.34|24873.34|24873.34|24873.34|24865.73|24865.73|0
1621345800000|2021-05-18 13:50:00|24872.04|24872.04|24872.04|24872.04|24872.04|24872.04|24872.04|24872.04|0
1621345810000|2021-05-18 13:50:10|24872.92|24872.92|24872.92|24872.92|24872.92|24872.92|24872.92|24872.92|0
1621345820000|2021-05-18 13:50:20|24872.04|24872.04|24872.04|24872.04|24872.04|24872.04|24872.04|24872.04|0
1621345830000|2021-05-18 13:50:30|24871.15|24871.15|24871.15|24871.15|24871.15|24871.15|24866.88|24866.88|0
1621345840000|2021-05-18 13:50:40|24870.26|24870.26|24870.26|24870.26|24870.26|24870.26|24870.26|24870.26|0
1621345860000|2021-05-18 13:51:00|24869.37|24869.37|24866|24866|24870.26|24870.26|24866|24866|0
1621345870000|2021-05-18 13:51:10|24863.39|24863.39|24862.51|24862.51|24863.39|24863.39|24862.51|24862.51|0
1621345880000|2021-05-18 13:51:20|24864.28|24864.28|24864.28|24864.28|24864.28|24864.28|24864.28|24864.28|0
1621345890000|2021-05-18 13:51:30|24861.62|24861.62|24861.62|24861.62|24861.62|24861.62|24861.62|24861.62|0
1621345900000|2021-05-18 13:51:40|24857.35|24857.35|24861.62|24861.62|24861.62|24861.62|24857.35|24857.35|0
1621345930000|2021-05-18 13:52:10|24860.73|24860.73|24860.73|24860.73|24860.73|24860.73|24860.73|24860.73|0
1621345940000|2021-05-18 13:52:20|24859.85|24859.85|24859.85|24859.85|24859.85|24859.85|24859.85|24859.85|0
1621345950000|2021-05-18 13:52:30|24858.96|24858.96|24853.81|24853.81|24858.96|24858.96|24853.81|24853.81|0
1621345960000|2021-05-18 13:52:40|24852.03|24852.03|24834.66|24834.66|24852.03|24852.03|24831.43|24831.43|0
1621345970000|2021-05-18 13:52:50|24833.77|24833.77|24829.51|24829.51|24833.77|24833.77|24829.51|24829.51|0
1621345990000|2021-05-18 13:53:10|24828.62|24828.62|24828.62|24828.62|24828.62|24828.62|24828.62|24828.62|0
1621346000000|2021-05-18 13:53:20|24832.89|24832.89|24832.89|24832.89|24832.89|24832.89|24832.89|24832.89|0
1621346020000|2021-05-18 13:53:40|24834.19|24834.19|24834.19|24834.19|24834.19|24834.19|24834.19|24834.19|0
1621346030000|2021-05-18 13:53:50|24838.45|24838.45|24842.72|24842.72|24842.72|24842.72|24838.45|24838.45|0
1621346040000|2021-05-18 13:54:00|24840.12|24840.12|24835.85|24835.85|24840.12|24840.12|24835.85|24835.85|0
1621346050000|2021-05-18 13:54:10|24832.94|24832.94|24832.94|24832.94|24832.94|24832.94|24832.94|24832.94|0
1621346060000|2021-05-18 13:54:20|24834.45|24834.45|24834.45|24834.45|24834.45|24834.45|24834.45|24834.45|0
1621346070000|2021-05-18 13:54:30|24842.99|24842.99|24842.99|24842.99|24842.99|24842.99|24842.99|24842.99|0
1621346080000|2021-05-18 13:54:40|24844.76|24844.76|24843.87|24843.87|24844.76|24844.76|24843.87|24843.87|0
1621346100000|2021-05-18 13:55:00|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|0
1621346110000|2021-05-18 13:55:10|24852.4|24852.4|24852.4|24852.4|24852.4|24852.4|24852.4|24852.4|0
1621346120000|2021-05-18 13:55:20|24848.14|24848.14|24846.36|24846.36|24848.14|24848.14|24846.36|24846.36|0
1621346140000|2021-05-18 13:55:40|24848.97|24848.97|24851.04|24851.04|24851.04|24851.04|24846.78|24846.78|0
1621346150000|2021-05-18 13:55:50|24850.16|24850.16|24847.49|24847.49|24850.16|24850.16|24847.49|24847.49|0
1621346160000|2021-05-18 13:56:00|24843.23|24843.23|24841.45|24841.45|24843.23|24843.23|24841.45|24841.45|0
1621346170000|2021-05-18 13:56:10|24840.15|24840.15|24841.04|24841.04|24842.82|24842.82|24840.15|24840.15|0
1621346180000|2021-05-18 13:56:20|24842.34|24842.34|24842.34|24842.34|24842.34|24842.34|24842.34|24842.34|0
1621346210000|2021-05-18 13:56:50|24844.12|24844.12|24827.05|24827.05|24844.12|24844.12|24827.05|24827.05|0
1621346220000|2021-05-18 13:57:00|24826.17|24826.17|24826.17|24826.17|24826.17|24826.17|24826.17|24826.17|0
1621346230000|2021-05-18 13:57:10|24829.71|24829.71|24835.6|24835.6|24835.6|24835.6|24829.71|24829.71|0
1621346250000|2021-05-18 13:57:30|24831.34|24831.34|24827.07|24827.07|24831.34|24831.34|24827.07|24827.07|0
1621346260000|2021-05-18 13:57:40|24825.3|24825.3|24825.3|24825.3|24825.3|24825.3|24825.3|24825.3|0
1621346290000|2021-05-18 13:58:10|24826.81|24826.81|24826.81|24826.81|24826.81|24826.81|24826.81|24826.81|0
1621346320000|2021-05-18 13:58:40|24824.15|24824.15|24786.41|24786.41|24824.15|24824.15|24786.41|24786.41|0
1621346330000|2021-05-18 13:58:50|24787.29|24787.29|24787.29|24787.29|24787.29|24787.29|24787.29|24787.29|0
1621346340000|2021-05-18 13:59:00|24791.56|24791.56|24789.78|24789.78|24793.33|24793.33|24789.78|24789.78|0
1621346380000|2021-05-18 13:59:40|24785.52|24785.52|24781.25|24781.25|24785.52|24785.52|24781.25|24781.25|0
1621346400000|2021-05-18 14:00:00|24782.55|24782.55|24774.02|24774.02|24782.55|24782.55|24769.76|24769.76|0
1621346410000|2021-05-18 14:00:10|24769.76|24769.76|24763.49|24763.49|24769.76|24769.76|24763.49|24763.49|0
1621346420000|2021-05-18 14:00:20|24761.72|24761.72|24761.72|24761.72|24761.72|24761.72|24761.72|24761.72|0
1621346430000|2021-05-18 14:00:30|24760.41|24760.41|24760.41|24760.41|24760.41|24760.41|24760.41|24760.41|0
1621346440000|2021-05-18 14:00:40|24756.15|24756.15|24756.15|24756.15|24756.15|24756.15|24756.15|24756.15|0
1621346450000|2021-05-18 14:00:50|24755.26|24755.26|24763.79|24763.79|24763.79|24763.79|24755.26|24755.26|0
1621346470000|2021-05-18 14:01:10|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|0
1621346490000|2021-05-18 14:01:30|24763.79|24763.79|24767.34|24767.34|24767.34|24767.34|24763.79|24763.79|0
1621346500000|2021-05-18 14:01:40|24768.23|24768.23|24768.23|24768.23|24768.23|24768.23|24768.23|24768.23|0
1621346520000|2021-05-18 14:02:00|24759.7|24759.7|24754.63|24754.63|24759.7|24759.7|24754.63|24754.63|0
1621346530000|2021-05-18 14:02:10|24753.33|24753.33|24732.67|24732.67|24753.33|24753.33|24732.67|24732.67|0
1621346540000|2021-05-18 14:02:20|24729.76|24729.76|24729.76|24729.76|24729.76|24729.76|24729.76|24729.76|0
1621346550000|2021-05-18 14:02:30|24728.24|24728.24|24716.96|24716.96|24729.76|24729.76|24716.96|24716.96|0
1621346570000|2021-05-18 14:02:50|24716.08|24716.08|24716.08|24716.08|24716.08|24716.08|24716.08|24716.08|0
1621346580000|2021-05-18 14:03:00|24714.3|24714.3|24713.47|24713.47|24716.96|24716.96|24713.47|24713.47|0
1621346590000|2021-05-18 14:03:10|24711.96|24711.96|24711.07|24711.07|24711.96|24711.96|24703.43|24703.43|0
1621346600000|2021-05-18 14:03:20|24708.47|24708.47|24708.47|24708.47|24708.47|24708.47|24708.47|24708.47|0
1621346610000|2021-05-18 14:03:30|24712.73|24712.73|24699.94|24699.94|24712.73|24712.73|24699.94|24699.94|0
1621346620000|2021-05-18 14:03:40|24704.2|24704.2|24708.47|24708.47|24708.47|24708.47|24704.2|24704.2|0
1621346630000|2021-05-18 14:03:50|24712.02|24712.02|24708.64|24708.64|24712.9|24712.9|24708.64|24708.64|0
1621346640000|2021-05-18 14:04:00|24710.41|24710.41|24719.83|24719.83|24719.83|24719.83|24710.41|24710.41|0
1621346650000|2021-05-18 14:04:10|24711.3|24711.3|24694.24|24694.24|24711.3|24711.3|24694.24|24694.24|0
1621346660000|2021-05-18 14:04:20|24691.58|24691.58|24704.37|24704.37|24704.37|24704.37|24691.58|24691.58|0
1621346680000|2021-05-18 14:04:40|24706.97|24706.97|24711.24|24711.24|24711.24|24711.24|24706.97|24706.97|0
1621346690000|2021-05-18 14:04:50|24713.02|24713.02|24713.02|24713.02|24713.02|24713.02|24713.02|24713.02|0
1621346700000|2021-05-18 14:05:00|24708.75|24708.75|24706.97|24706.97|24708.75|24708.75|24706.97|24706.97|0
1621346710000|2021-05-18 14:05:10|24708.28|24708.28|24710.94|24710.94|24710.94|24710.94|24708.28|24708.28|0
1621346720000|2021-05-18 14:05:20|24706.5|24706.5|24706.5|24706.5|24706.5|24706.5|24706.5|24706.5|0
1621346730000|2021-05-18 14:05:30|24715.03|24715.03|24709.88|24709.88|24715.03|24715.03|24709.88|24709.88|0
1621346740000|2021-05-18 14:05:40|24714.15|24714.15|24722.68|24722.68|24722.68|24722.68|24714.15|24714.15|0
1621346750000|2021-05-18 14:05:50|24731.21|24731.21|24731.21|24731.21|24731.21|24731.21|24731.21|24731.21|0
1621346760000|2021-05-18 14:06:00|24730.32|24730.32|24730.32|24730.32|24730.32|24730.32|24730.32|24730.32|0
1621346780000|2021-05-18 14:06:20|24728.55|24728.55|24728.55|24728.55|24728.55|24728.55|24728.55|24728.55|0
1621346790000|2021-05-18 14:06:30|24731.21|24731.21|24742.99|24742.99|24742.99|24742.99|24731.21|24731.21|0
1621346800000|2021-05-18 14:06:40|24741.53|24741.53|24741.53|24741.53|24741.53|24741.53|24741.53|24741.53|0
1621346810000|2021-05-18 14:06:50|24743.31|24743.31|24743.31|24743.31|24743.31|24743.31|24743.31|24743.31|0
1621346830000|2021-05-18 14:07:10|24744.19|24744.19|24744.19|24744.19|24744.19|24744.19|24744.19|24744.19|0
1621346850000|2021-05-18 14:07:30|24752.73|24752.73|24754.03|24754.03|24754.03|24754.03|24752.73|24752.73|0
1621346860000|2021-05-18 14:07:40|24758.29|24758.29|24765.59|24765.59|24765.59|24765.59|24758.29|24758.29|0
1621346870000|2021-05-18 14:07:50|24764.71|24764.71|24764.71|24764.71|24764.71|24764.71|24764.71|24764.71|0
1621346890000|2021-05-18 14:08:10|24763.82|24763.82|24775.9|24775.9|24775.9|24775.9|24762.3|24762.3|0
1621346900000|2021-05-18 14:08:20|24777.36|24777.36|24777.36|24777.36|24777.36|24777.36|24777.36|24777.36|0
1621346910000|2021-05-18 14:08:30|24768.82|24768.82|24761.18|24761.18|24768.82|24768.82|24761.18|24761.18|0
1621346920000|2021-05-18 14:08:40|24765.45|24765.45|24765.13|24765.13|24765.45|24765.45|24763.67|24763.67|0
1621346930000|2021-05-18 14:08:50|24766.9|24766.9|24766.01|24766.01|24766.9|24766.9|24766.01|24766.01|0
1621346940000|2021-05-18 14:09:00|24765.13|24765.13|24766.9|24766.9|24766.9|24766.9|24765.13|24765.13|0
1621346950000|2021-05-18 14:09:10|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|0
1621346980000|2021-05-18 14:09:40|24764.24|24764.24|24765.13|24765.13|24765.13|24765.13|24764.24|24764.24|0
1621346990000|2021-05-18 14:09:50|24763.83|24763.83|24764.71|24764.71|24767.38|24767.38|24763.83|24763.83|0
1621347000000|2021-05-18 14:10:00|24760.45|24760.45|24760.45|24760.45|24760.45|24760.45|24760.45|24760.45|0
1621347010000|2021-05-18 14:10:10|24756.18|24756.18|24748.37|24748.37|24756.18|24756.18|24748.37|24748.37|0
1621347020000|2021-05-18 14:10:20|24752.63|24752.63|24752.63|24752.63|24752.63|24752.63|24752.63|24752.63|0
1621347030000|2021-05-18 14:10:30|24750.86|24750.86|24771.17|24771.17|24771.17|24771.17|24750.86|24750.86|0
1621347040000|2021-05-18 14:10:40|24762.64|24762.64|24762.64|24762.64|24762.64|24762.64|24762.64|24762.64|0
1621347070000|2021-05-18 14:11:10|24761.34|24761.34|24762.22|24762.22|24762.22|24762.22|24761.34|24761.34|0
1621347080000|2021-05-18 14:11:20|24766.49|24766.49|24766.49|24766.49|24766.49|24766.49|24766.49|24766.49|0
1621347090000|2021-05-18 14:11:30|24762.22|24762.22|24762.22|24762.22|24762.22|24762.22|24762.22|24762.22|0
1621347100000|2021-05-18 14:11:40|24760.45|24760.45|24757.79|24757.79|24760.45|24760.45|24757.79|24757.79|0
1621347110000|2021-05-18 14:11:50|24753.52|24753.52|24752.63|24752.63|24753.52|24753.52|24752.63|24752.63|0
1621347120000|2021-05-18 14:12:00|24748.37|24748.37|24752.63|24752.63|24752.63|24752.63|24748.37|24748.37|0
1621347130000|2021-05-18 14:12:10|24753.52|24753.52|24749.25|24749.25|24753.52|24753.52|24749.25|24749.25|0
1621347140000|2021-05-18 14:12:20|24747.74|24747.74|24744.66|24744.66|24747.74|24747.74|24744.66|24744.66|0
1621347150000|2021-05-18 14:12:30|24748.93|24748.93|24748.93|24748.93|24748.93|24748.93|24748.93|24748.93|0
1621347160000|2021-05-18 14:12:40|24750.45|24750.45|24748.58|24748.58|24752.85|24752.85|24748.58|24748.58|0
1621347170000|2021-05-18 14:12:50|24752.85|24752.85|24751.96|24751.96|24752.85|24752.85|24748.58|24748.58|0
1621347180000|2021-05-18 14:13:00|24750.45|24750.45|24751.53|24751.53|24751.53|24751.53|24748.93|24748.93|0
1621347190000|2021-05-18 14:13:10|24753.3|24753.3|24753.3|24753.3|24753.3|24753.3|24753.3|24753.3|0
1621347210000|2021-05-18 14:13:30|24749.04|24749.04|24746.38|24746.38|24749.04|24749.04|24746.38|24746.38|0
1621347230000|2021-05-18 14:13:50|24745.49|24745.49|24745.49|24745.49|24745.49|24745.49|24745.49|24745.49|0
1621347240000|2021-05-18 14:14:00|24749.75|24749.75|24751.53|24751.53|24751.53|24751.53|24749.75|24749.75|0
1621347250000|2021-05-18 14:14:10|24748.93|24748.93|24748.93|24748.93|24748.93|24748.93|24748.93|24748.93|0
1621347260000|2021-05-18 14:14:20|24747.63|24747.63|24745.85|24745.85|24747.63|24747.63|24745.85|24745.85|0
1621347310000|2021-05-18 14:15:10|24748.45|24748.45|24748.45|24748.45|24752.72|24752.72|24747.57|24747.57|0
1621347320000|2021-05-18 14:15:20|24747.57|24747.57|24747.57|24747.57|24747.57|24747.57|24747.57|24747.57|0
1621347330000|2021-05-18 14:15:30|24751.83|24751.83|24756.1|24756.1|24756.1|24756.1|24751.83|24751.83|0
1621347340000|2021-05-18 14:15:40|24757.87|24757.87|24755.69|24755.69|24757.87|24757.87|24755.69|24755.69|0
1621347350000|2021-05-18 14:15:50|24747.15|24747.15|24729.51|24729.51|24747.15|24747.15|24729.51|24729.51|0
1621347360000|2021-05-18 14:16:00|24726.47|24726.47|24727.19|24727.19|24730.74|24730.74|24722.21|24722.21|0
1621347370000|2021-05-18 14:16:10|24722.75|24722.75|24721.15|24721.15|24722.75|24722.75|24716.71|24716.71|0
1621347380000|2021-05-18 14:16:20|24722.04|24722.04|24721.15|24721.15|24722.04|24722.04|24721.15|24721.15|0
1621347390000|2021-05-18 14:16:30|24722.45|24722.45|24722.45|24722.45|24722.45|24722.45|24722.45|24722.45|0
1621347400000|2021-05-18 14:16:40|24721.56|24721.56|24721.56|24721.56|24721.56|24721.56|24721.56|24721.56|0
1621347410000|2021-05-18 14:16:50|24725.83|24725.83|24725.83|24725.83|24725.83|24725.83|24725.83|24725.83|0
1621347420000|2021-05-18 14:17:00|24724.53|24724.53|24724.53|24724.53|24724.53|24724.53|24724.53|24724.53|0
1621347430000|2021-05-18 14:17:10|24726.3|24726.3|24726.3|24726.3|24726.3|24726.3|24726.3|24726.3|0
1621347450000|2021-05-18 14:17:30|24724.53|24724.53|24725.83|24725.83|24725.83|24725.83|24724.53|24724.53|0
1621347460000|2021-05-18 14:17:40|24728.49|24728.49|24728.49|24728.49|24728.49|24728.49|24728.49|24728.49|0
1621347490000|2021-05-18 14:18:10|24730.26|24730.26|24724.29|24724.29|24730.26|24730.26|24721.63|24721.63|0
1621347500000|2021-05-18 14:18:20|24722.83|24722.83|24729.29|24729.29|24729.29|24729.29|24722.83|24722.83|0
1621347520000|2021-05-18 14:18:40|24737.82|24737.82|24744.03|24744.03|24744.03|24744.03|24737.82|24737.82|0
1621347530000|2021-05-18 14:18:50|24748.3|24748.3|24748.3|24748.3|24748.3|24748.3|24748.3|24748.3|0
1621347540000|2021-05-18 14:19:00|24751.84|24751.84|24748.3|24748.3|24751.84|24751.84|24748.3|24748.3|0
1621347550000|2021-05-18 14:19:10|24746.78|24746.78|24745.48|24745.48|24746.78|24746.78|24745.48|24745.48|0
1621347580000|2021-05-18 14:19:40|24741.93|24741.93|24741.93|24741.93|24741.93|24741.93|24741.93|24741.93|0
1621347590000|2021-05-18 14:19:50|24741.04|24741.04|24741.04|24741.04|24741.04|24741.04|24741.04|24741.04|0
1621347600000|2021-05-18 14:20:00|24743.7|24743.7|24743.7|24743.7|24743.7|24743.7|24743.7|24743.7|0
1621347610000|2021-05-18 14:20:10|24746.3|24746.3|24749.27|24749.27|24749.27|24749.27|24745|24745|0
1621347620000|2021-05-18 14:20:20|24755.48|24755.48|24754.59|24754.59|24755.48|24755.48|24754.59|24754.59|0
1621347640000|2021-05-18 14:20:40|24757.26|24757.26|24757.26|24757.26|24757.26|24757.26|24757.26|24757.26|0
1621347650000|2021-05-18 14:20:50|24756.37|24756.37|24756.37|24756.37|24756.37|24756.37|24756.37|24756.37|0
1621347660000|2021-05-18 14:21:00|24755.48|24755.48|24755.91|24755.91|24755.91|24755.91|24752.88|24752.88|0
1621347670000|2021-05-18 14:21:10|24757.43|24757.43|24760.46|24760.46|24761.98|24761.98|24757.43|24757.43|0
1621347700000|2021-05-18 14:21:40|24759.58|24759.58|24780.91|24780.91|24780.91|24780.91|24759.58|24759.58|0
1621347710000|2021-05-18 14:21:50|24785.17|24785.17|24786.06|24786.06|24786.06|24786.06|24785.17|24785.17|0
1621347720000|2021-05-18 14:22:00|24784.54|24784.54|24784.54|24784.54|24784.54|24784.54|24784.54|24784.54|0
1621347740000|2021-05-18 14:22:20|24788.81|24788.81|24794.38|24794.38|24794.38|24794.38|24788.81|24788.81|0
1621347760000|2021-05-18 14:22:40|24798.64|24798.64|24798.64|24798.64|24798.64|24798.64|24798.64|24798.64|0
1621347770000|2021-05-18 14:22:50|24797.75|24797.75|24797.75|24797.75|24797.75|24797.75|24797.75|24797.75|0
1621347780000|2021-05-18 14:23:00|24796.45|24796.45|24797.75|24797.75|24797.75|24797.75|24796.45|24796.45|0
1621347790000|2021-05-18 14:23:10|24802.19|24802.19|24803.96|24803.96|24803.96|24803.96|24802.19|24802.19|0
1621347820000|2021-05-18 14:23:40|24816.76|24816.76|24808.23|24808.23|24816.76|24816.76|24808.23|24808.23|0
1621347830000|2021-05-18 14:23:50|24812.5|24812.5|24811.2|24811.2|24812.5|24812.5|24811.2|24811.2|0
1621347840000|2021-05-18 14:24:00|24812.5|24812.5|24812.5|24812.5|24812.5|24812.5|24812.5|24812.5|0
1621347850000|2021-05-18 14:24:10|24816.76|24816.76|24816.76|24816.76|24816.76|24816.76|24816.76|24816.76|0
1621347870000|2021-05-18 14:24:30|24815.88|24815.88|24815.88|24815.88|24815.88|24815.88|24815.88|24815.88|0
1621347880000|2021-05-18 14:24:40|24807.34|24807.34|24801.78|24801.78|24807.34|24807.34|24801.78|24801.78|0
1621347890000|2021-05-18 14:24:50|24804.38|24804.38|24804.38|24804.38|24804.38|24804.38|24804.38|24804.38|0
1621347900000|2021-05-18 14:25:00|24806.98|24806.98|24806.09|24806.09|24808.28|24808.28|24806.09|24806.09|0
1621347910000|2021-05-18 14:25:10|24814.62|24814.62|24814.62|24814.62|24814.62|24814.62|24814.62|24814.62|0
1621347920000|2021-05-18 14:25:20|24813.74|24813.74|24817.12|24817.12|24818|24818|24813.74|24813.74|0
1621347930000|2021-05-18 14:25:30|24815.81|24815.81|24818.48|24818.48|24818.48|24818.48|24815.81|24815.81|0
1621347940000|2021-05-18 14:25:40|24822.74|24822.74|24822.74|24822.74|24822.74|24822.74|24822.74|24822.74|0
1621347950000|2021-05-18 14:25:50|24820.97|24820.97|24820.97|24820.97|24820.97|24820.97|24820.97|24820.97|0
1621347960000|2021-05-18 14:26:00|24816.7|24816.7|24812.44|24812.44|24816.7|24816.7|24812.44|24812.44|0
1621347970000|2021-05-18 14:26:10|24813.95|24813.95|24815.73|24815.73|24815.73|24815.73|24813.95|24813.95|0
1621347980000|2021-05-18 14:26:20|24814.27|24814.27|24814.27|24814.27|24814.27|24814.27|24814.27|24814.27|0
1621347990000|2021-05-18 14:26:30|24812.5|24812.5|24807.24|24807.24|24812.5|24812.5|24807.24|24807.24|0
1621348000000|2021-05-18 14:26:40|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|0
1621348020000|2021-05-18 14:27:00|24814.31|24814.31|24814.31|24814.31|24814.31|24814.31|24810.05|24810.05|0
1621348030000|2021-05-18 14:27:10|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|0
1621348040000|2021-05-18 14:27:20|24810.14|24810.14|24810.14|24810.14|24810.14|24810.14|24810.14|24810.14|0
1621348070000|2021-05-18 14:27:50|24807.47|24807.47|24806.76|24806.76|24811.02|24811.02|24806.76|24806.76|0
1621348090000|2021-05-18 14:28:10|24808.06|24808.06|24808.06|24808.06|24808.06|24808.06|24808.06|24808.06|0
1621348110000|2021-05-18 14:28:30|24809.83|24809.83|24809.83|24809.83|24809.83|24809.83|24809.83|24809.83|0
1621348120000|2021-05-18 14:28:40|24808.94|24808.94|24808.94|24808.94|24808.94|24808.94|24800.41|24800.41|0
1621348130000|2021-05-18 14:28:50|24813.21|24813.21|24813.21|24813.21|24813.21|24813.21|24813.21|24813.21|0
1621348140000|2021-05-18 14:29:00|24811.91|24811.91|24811.91|24811.91|24811.91|24811.91|24811.91|24811.91|0
1621348150000|2021-05-18 14:29:10|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|0
1621348160000|2021-05-18 14:29:20|24817.06|24817.06|24817.06|24817.06|24817.06|24817.06|24817.06|24817.06|0
1621348180000|2021-05-18 14:29:40|24812.8|24812.8|24808.53|24808.53|24812.8|24812.8|24808.53|24808.53|0
1621348190000|2021-05-18 14:29:50|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|24812.8|0
1621348200000|2021-05-18 14:30:00|24811.91|24811.91|24811.91|24811.91|24811.91|24811.91|24811.91|24811.91|0
1621348210000|2021-05-18 14:30:10|24820.44|24820.44|24824.71|24824.71|24824.71|24824.71|24820.44|24820.44|0
1621348230000|2021-05-18 14:30:30|24823.41|24823.41|24821.22|24821.22|24824.71|24824.71|24821.22|24821.22|0
1621348250000|2021-05-18 14:30:50|24822.74|24822.74|24818.83|24818.83|24822.74|24822.74|24818.83|24818.83|0
1621348260000|2021-05-18 14:31:00|24810.3|24810.3|24812.08|24812.08|24812.08|24812.08|24810.3|24810.3|0
1621348270000|2021-05-18 14:31:10|24816.34|24816.34|24816.34|24816.34|24816.34|24816.34|24816.34|24816.34|0
1621348280000|2021-05-18 14:31:20|24817.64|24817.64|24819.42|24819.42|24819.42|24819.42|24817.64|24817.64|0
1621348300000|2021-05-18 14:31:40|24823.68|24823.68|24823.68|24823.68|24823.68|24823.68|24823.68|24823.68|0
1621348310000|2021-05-18 14:31:50|24819.42|24819.42|24828.42|24828.42|24829.72|24829.72|24819.42|24819.42|0
1621348320000|2021-05-18 14:32:00|24826.65|24826.65|24830.2|24830.2|24830.2|24830.2|24826.65|24826.65|0
1621348340000|2021-05-18 14:32:20|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|0
1621348370000|2021-05-18 14:32:50|24829.31|24829.31|24827.12|24827.12|24829.31|24829.31|24827.12|24827.12|0
1621348380000|2021-05-18 14:33:00|24825.35|24825.35|24835.18|24835.18|24835.18|24835.18|24825.35|24825.35|0
1621348390000|2021-05-18 14:33:10|24837.78|24837.78|24837.78|24837.78|24837.78|24837.78|24837.78|24837.78|0
1621348400000|2021-05-18 14:33:20|24842.05|24842.05|24842.22|24842.22|24842.22|24842.22|24837.78|24837.78|0
1621348420000|2021-05-18 14:33:40|24846.48|24846.48|24847.37|24847.37|24847.37|24847.37|24846.48|24846.48|0
1621348430000|2021-05-18 14:33:50|24844.71|24844.71|24843.41|24843.41|24844.71|24844.71|24843.41|24843.41|0
1621348440000|2021-05-18 14:34:00|24844.71|24844.71|24854.8|24854.8|24854.8|24854.8|24844.71|24844.71|0
1621348460000|2021-05-18 14:34:20|24859.07|24859.07|24859.07|24859.07|24859.07|24859.07|24859.07|24859.07|0
1621348480000|2021-05-18 14:34:40|24859.96|24859.96|24855.69|24855.69|24859.96|24859.96|24851.42|24851.42|0
1621348490000|2021-05-18 14:34:50|24859.96|24859.96|24859.96|24859.96|24862.87|24862.87|24858.5|24858.5|0
1621348500000|2021-05-18 14:35:00|24855.69|24855.69|24855.69|24855.69|24855.69|24855.69|24855.69|24855.69|0
1621348510000|2021-05-18 14:35:10|24854.23|24854.23|24850.43|24850.43|24854.23|24854.23|24850.43|24850.43|0
1621348520000|2021-05-18 14:35:20|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|0
1621348530000|2021-05-18 14:35:30|24853.4|24853.4|24853.4|24853.4|24853.4|24853.4|24853.4|24853.4|0
1621348540000|2021-05-18 14:35:40|24850.8|24850.8|24865.12|24865.12|24866.43|24866.43|24850.8|24850.8|0
1621348550000|2021-05-18 14:35:50|24863.35|24863.35|24863.35|24863.35|24863.35|24863.35|24863.35|24863.35|0
1621348560000|2021-05-18 14:36:00|24866.9|24866.9|24866.9|24866.9|24872.22|24872.22|24866.9|24866.9|0
1621348580000|2021-05-18 14:36:20|24866.01|24866.01|24866.01|24866.01|24866.01|24866.01|24866.01|24866.01|0
1621348590000|2021-05-18 14:36:30|24865.12|24865.12|24865.12|24865.12|24865.12|24865.12|24865.12|24865.12|0
1621348600000|2021-05-18 14:36:40|24862.52|24862.52|24862.52|24862.52|24862.52|24862.52|24862.52|24862.52|0
1621348610000|2021-05-18 14:36:50|24858.26|24858.26|24862.52|24862.52|24862.52|24862.52|24856.96|24856.96|0
1621348620000|2021-05-18 14:37:00|24859.92|24859.92|24842.86|24842.86|24864.19|24864.19|24842.86|24842.86|0
1621348630000|2021-05-18 14:37:10|24841.97|24841.97|24850.5|24850.5|24850.5|24850.5|24841.97|24841.97|0
1621348640000|2021-05-18 14:37:20|24849.05|24849.05|24849.05|24849.05|24849.05|24849.05|24849.05|24849.05|0
1621348650000|2021-05-18 14:37:30|24848.16|24848.16|24848.16|24848.16|24848.16|24848.16|24848.16|24848.16|0
1621348660000|2021-05-18 14:37:40|24849.68|24849.68|24847.18|24847.18|24851.45|24851.45|24847.18|24847.18|0
1621348690000|2021-05-18 14:38:10|24844.58|24844.58|24849.74|24849.74|24850.62|24850.62|24844.58|24844.58|0
1621348700000|2021-05-18 14:38:20|24854|24854|24854|24854|24854|24854|24854|24854|0
1621348720000|2021-05-18 14:38:40|24853.11|24853.11|24853.11|24853.11|24853.11|24853.11|24853.11|24853.11|0
1621348730000|2021-05-18 14:38:50|24851.81|24851.81|24856.08|24856.08|24856.08|24856.08|24851.81|24851.81|0
1621348740000|2021-05-18 14:39:00|24854.78|24854.78|24853.89|24853.89|24854.78|24854.78|24848.74|24848.74|0
1621348750000|2021-05-18 14:39:10|24852.44|24852.44|24856.7|24856.7|24856.7|24856.7|24852.44|24852.44|0
1621348760000|2021-05-18 14:39:20|24855.81|24855.81|24855.81|24855.81|24855.81|24855.81|24855.81|24855.81|0
1621348770000|2021-05-18 14:39:30|24857.11|24857.11|24857.11|24857.11|24857.11|24857.11|24857.11|24857.11|0
1621348800000|2021-05-18 14:40:00|24852.85|24852.85|24848.58|24848.58|24852.85|24852.85|24848.58|24848.58|0
1621348810000|2021-05-18 14:40:10|24844.03|24844.03|24851.01|24851.01|24854.08|24854.08|24844.03|24844.03|0
1621348820000|2021-05-18 14:40:20|24855.38|24855.38|24851.11|24851.11|24855.38|24855.38|24846.84|24846.84|0
1621348850000|2021-05-18 14:40:50|24854.02|24854.02|24854.02|24854.02|24854.02|24854.02|24854.02|24854.02|0
1621348860000|2021-05-18 14:41:00|24856.62|24856.62|24855.32|24855.32|24856.62|24856.62|24855.32|24855.32|0
1621348870000|2021-05-18 14:41:10|24852.29|24852.29|24852.29|24852.29|24852.29|24852.29|24852.29|24852.29|0
1621348890000|2021-05-18 14:41:30|24854.06|24854.06|24854.06|24854.06|24854.06|24854.06|24854.06|24854.06|0
1621348900000|2021-05-18 14:41:40|24853.18|24853.18|24853.18|24853.18|24853.18|24853.18|24853.18|24853.18|0
1621348910000|2021-05-18 14:41:50|24851.4|24851.4|24851.4|24851.4|24851.4|24851.4|24851.4|24851.4|0
1621348920000|2021-05-18 14:42:00|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|0
1621348930000|2021-05-18 14:42:10|24851.4|24851.4|24847.14|24847.14|24851.4|24851.4|24842.87|24842.87|0
1621348950000|2021-05-18 14:42:30|24842.87|24842.87|24847.14|24847.14|24847.14|24847.14|24842.87|24842.87|0
1621348970000|2021-05-18 14:42:50|24846.25|24846.25|24846.25|24846.25|24846.25|24846.25|24846.25|24846.25|0
1621348980000|2021-05-18 14:43:00|24845.36|24845.36|24832.56|24832.56|24845.36|24845.36|24828.3|24828.3|0
1621348990000|2021-05-18 14:43:10|24829.96|24829.96|24827.05|24827.05|24829.96|24829.96|24827.05|24827.05|0
1621349000000|2021-05-18 14:43:20|24825.75|24825.75|24825.75|24825.75|24825.75|24825.75|24825.75|24825.75|0
1621349010000|2021-05-18 14:43:30|24833.55|24833.55|24834.85|24834.85|24836.15|24836.15|24833.55|24833.55|0
1621349020000|2021-05-18 14:43:40|24833.55|24833.55|24836.47|24836.47|24836.47|24836.47|24829.29|24829.29|0
1621349040000|2021-05-18 14:44:00|24832.2|24832.2|24832.92|24832.92|24836.47|24836.47|24832.2|24832.2|0
1621349070000|2021-05-18 14:44:30|24837.18|24837.18|24836.3|24836.3|24837.18|24837.18|24836.3|24836.3|0
1621349080000|2021-05-18 14:44:40|24837.18|24837.18|24840.26|24840.26|24840.26|24840.26|24837.18|24837.18|0
1621349090000|2021-05-18 14:44:50|24844.52|24844.52|24843.83|24843.83|24844.52|24844.52|24841.23|24841.23|0
1621349110000|2021-05-18 14:45:10|24848.1|24848.1|24848.1|24848.1|24848.1|24848.1|24848.1|24848.1|0
1621349120000|2021-05-18 14:45:20|24848.99|24848.99|24848.99|24848.99|24848.99|24848.99|24848.99|24848.99|0
1621349130000|2021-05-18 14:45:30|24848.1|24848.1|24860.9|24860.9|24860.9|24860.9|24848.1|24848.1|0
1621349160000|2021-05-18 14:46:00|24861.78|24861.78|24863.3|24863.3|24863.3|24863.3|24861.78|24861.78|0
1621349200000|2021-05-18 14:46:40|24865.08|24865.08|24867.42|24867.42|24867.42|24867.42|24865.08|24865.08|0
1621349210000|2021-05-18 14:46:50|24869.2|24869.2|24870.08|24870.08|24870.08|24870.08|24869.2|24869.2|0
1621349230000|2021-05-18 14:47:10|24874.35|24874.35|24874.35|24874.35|24878.61|24878.61|24874.35|24874.35|0
1621349240000|2021-05-18 14:47:20|24878.61|24878.61|24874.35|24874.35|24878.61|24878.61|24874.35|24874.35|0
1621349250000|2021-05-18 14:47:30|24878.61|24878.61|24878.61|24878.61|24878.61|24878.61|24878.61|24878.61|0
1621349260000|2021-05-18 14:47:40|24880.13|24880.13|24880.13|24880.13|24880.13|24880.13|24880.13|24880.13|0
1621349270000|2021-05-18 14:47:50|24882.79|24882.79|24885.87|24885.87|24887.32|24887.32|24882.79|24882.79|0
1621349280000|2021-05-18 14:48:00|24887.32|24887.32|24887.32|24887.32|24887.32|24887.32|24887.32|24887.32|0
1621349300000|2021-05-18 14:48:20|24883.06|24883.06|24883.69|24883.69|24884.58|24884.58|24883.06|24883.06|0
1621349310000|2021-05-18 14:48:30|24882.8|24882.8|24882.8|24882.8|24882.8|24882.8|24882.8|24882.8|0
1621349320000|2021-05-18 14:48:40|24881.91|24881.91|24881.03|24881.03|24881.91|24881.91|24881.03|24881.03|0
1621349330000|2021-05-18 14:48:50|24881.91|24881.91|24881.91|24881.91|24881.91|24881.91|24881.91|24881.91|0
1621349360000|2021-05-18 14:49:20|24883.69|24883.69|24883.69|24883.69|24883.69|24883.69|24883.69|24883.69|0
1621349380000|2021-05-18 14:49:40|24887.95|24887.95|24886.65|24886.65|24887.95|24887.95|24886.65|24886.65|0
1621349390000|2021-05-18 14:49:50|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|0
1621349400000|2021-05-18 14:50:00|24884.16|24884.16|24884.16|24884.16|24884.16|24884.16|24884.16|24884.16|0
1621349410000|2021-05-18 14:50:10|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|0
1621349430000|2021-05-18 14:50:30|24885.05|24885.05|24884.16|24884.16|24885.05|24885.05|24884.16|24884.16|0
1621349440000|2021-05-18 14:50:40|24883.28|24883.28|24883.28|24883.28|24883.28|24883.28|24883.28|24883.28|0
1621349460000|2021-05-18 14:51:00|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|24882.39|0
1621349470000|2021-05-18 14:51:10|24873.86|24873.86|24871.19|24871.19|24873.86|24873.86|24871.19|24871.19|0
1621349480000|2021-05-18 14:51:20|24869.89|24869.89|24869.89|24869.89|24869.89|24869.89|24869.89|24869.89|0
1621349510000|2021-05-18 14:51:50|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|0
1621349520000|2021-05-18 14:52:00|24870.37|24870.37|24870.37|24870.37|24870.37|24870.37|24870.37|24870.37|0
1621349530000|2021-05-18 14:52:10|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|0
1621349540000|2021-05-18 14:52:20|24867.71|24867.71|24867.71|24867.71|24867.71|24867.71|24867.71|24867.71|0
1621349560000|2021-05-18 14:52:40|24866.19|24866.19|24866.19|24866.19|24866.19|24866.19|24866.19|24866.19|0
1621349580000|2021-05-18 14:53:00|24864.73|24864.73|24866.19|24866.19|24866.19|24866.19|24864.73|24864.73|0
1621349590000|2021-05-18 14:53:10|24864.67|24864.67|24864.67|24864.67|24864.67|24864.67|24864.67|24864.67|0
1621349600000|2021-05-18 14:53:20|24863.78|24863.78|24865.56|24865.56|24865.56|24865.56|24863.78|24863.78|0
1621349610000|2021-05-18 14:53:30|24864.67|24864.67|24863.78|24863.78|24866.45|24866.45|24863.78|24863.78|0
1621349640000|2021-05-18 14:54:00|24865.56|24865.56|24869.82|24869.82|24869.82|24869.82|24865.56|24865.56|0
1621349650000|2021-05-18 14:54:10|24874.09|24874.09|24874.09|24874.09|24874.09|24874.09|24874.09|24874.09|0
1621349660000|2021-05-18 14:54:20|24875.87|24875.87|24878.01|24878.01|24878.9|24878.9|24875.87|24875.87|0
1621349680000|2021-05-18 14:54:40|24875.35|24875.35|24875.35|24875.35|24875.35|24875.35|24875.35|24875.35|0
1621349710000|2021-05-18 14:55:10|24876.65|24876.65|24872.39|24872.39|24876.65|24876.65|24872.39|24872.39|0
1621349720000|2021-05-18 14:55:20|24868.12|24868.12|24868.12|24868.12|24868.12|24868.12|24868.12|24868.12|0
1621349780000|2021-05-18 14:56:20|24869.89|24869.89|24869.89|24869.89|24869.89|24869.89|24869.89|24869.89|0
1621349790000|2021-05-18 14:56:30|24868.44|24868.44|24868.44|24868.44|24868.44|24868.44|24868.44|24868.44|0
1621349800000|2021-05-18 14:56:40|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|0
1621349830000|2021-05-18 14:57:10|24874|24874|24879.16|24879.16|24879.16|24879.16|24874|24874|0
1621349840000|2021-05-18 14:57:20|24882.71|24882.71|24881.82|24881.82|24882.71|24882.71|24881.82|24881.82|0
1621349870000|2021-05-18 14:57:50|24880.04|24880.04|24881.82|24881.82|24881.82|24881.82|24880.04|24880.04|0
1621349890000|2021-05-18 14:58:10|24877.55|24877.55|24877.55|24877.55|24877.55|24877.55|24877.55|24877.55|0
1621349900000|2021-05-18 14:58:20|24876.67|24876.67|24876.67|24876.67|24876.67|24876.67|24876.67|24876.67|0
1621349910000|2021-05-18 14:58:30|24875.21|24875.21|24871.83|24871.83|24876.1|24876.1|24871.83|24871.83|0
1621349930000|2021-05-18 14:58:50|24870.94|24870.94|24870.94|24870.94|24870.94|24870.94|24870.94|24870.94|0
1621349940000|2021-05-18 14:59:00|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|0
1621349960000|2021-05-18 14:59:20|24875.63|24875.63|24879.9|24879.9|24879.9|24879.9|24875.63|24875.63|0
1621349990000|2021-05-18 14:59:50|24881.2|24881.2|24881.2|24881.2|24881.2|24881.2|24881.2|24881.2|0
1621350000000|2021-05-18 15:00:00|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|0
1621350010000|2021-05-18 15:00:10|24881.83|24881.83|24881.83|24881.83|24881.83|24881.83|24881.83|24881.83|0
1621350020000|2021-05-18 15:00:20|24880.53|24880.53|24883.34|24883.34|24883.34|24883.34|24878.18|24878.18|0
1621350030000|2021-05-18 15:00:30|24882.45|24882.45|24882.45|24882.45|24882.45|24882.45|24882.45|24882.45|0
1621350050000|2021-05-18 15:00:50|24881.56|24881.56|24882.45|24882.45|24882.45|24882.45|24881.56|24881.56|0
1621350060000|2021-05-18 15:01:00|24878.18|24878.18|24878.18|24878.18|24878.18|24878.18|24878.18|24878.18|0
1621350070000|2021-05-18 15:01:10|24877.3|24877.3|24877.3|24877.3|24877.3|24877.3|24877.3|24877.3|0
1621350110000|2021-05-18 15:01:50|24875.99|24875.99|24875.99|24875.99|24875.99|24875.99|24875.99|24875.99|0
1621350120000|2021-05-18 15:02:00|24877.3|24877.3|24875.99|24875.99|24877.3|24877.3|24875.99|24875.99|0
1621350140000|2021-05-18 15:02:20|24875.11|24875.11|24875.99|24875.99|24875.99|24875.99|24875.11|24875.11|0
1621350150000|2021-05-18 15:02:30|24875.11|24875.11|24879.37|24879.37|24879.37|24879.37|24875.11|24875.11|0
1621350210000|2021-05-18 15:03:30|24883.64|24883.64|24879.37|24879.37|24883.64|24883.64|24879.37|24879.37|0
1621350220000|2021-05-18 15:03:40|24880.26|24880.26|24879.37|24879.37|24880.26|24880.26|24879.37|24879.37|0
1621350230000|2021-05-18 15:03:50|24878.49|24878.49|24877.6|24877.6|24878.49|24878.49|24877.6|24877.6|0
1621350260000|2021-05-18 15:04:20|24873.33|24873.33|24869.07|24869.07|24873.33|24873.33|24869.07|24869.07|0
1621350270000|2021-05-18 15:04:30|24873.33|24873.33|24873.33|24873.33|24873.33|24873.33|24873.33|24873.33|0
1621350280000|2021-05-18 15:04:40|24872.45|24872.45|24874.47|24874.47|24875.36|24875.36|24872.45|24872.45|0
1621350300000|2021-05-18 15:05:00|24873.58|24873.58|24873.58|24873.58|24873.58|24873.58|24873.58|24873.58|0
1621350320000|2021-05-18 15:05:20|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|0
1621350340000|2021-05-18 15:05:40|24870.92|24870.92|24870.92|24870.92|24870.92|24870.92|24870.92|24870.92|0
1621350360000|2021-05-18 15:06:00|24872.44|24872.44|24872.44|24872.44|24872.44|24872.44|24872.44|24872.44|0
1621350370000|2021-05-18 15:06:10|24873.96|24873.96|24871.29|24871.29|24873.96|24873.96|24871.29|24871.29|0
1621350380000|2021-05-18 15:06:20|24870.41|24870.41|24866.14|24866.14|24870.41|24870.41|24866.14|24866.14|0
1621350400000|2021-05-18 15:06:40|24867.03|24867.03|24867.03|24867.03|24867.03|24867.03|24867.03|24867.03|0
1621350410000|2021-05-18 15:06:50|24872.18|24872.18|24867.75|24867.75|24872.18|24872.18|24867.75|24867.75|0
1621350420000|2021-05-18 15:07:00|24866.86|24866.86|24871.29|24871.29|24871.29|24871.29|24866.86|24866.86|0
1621350430000|2021-05-18 15:07:10|24872.18|24872.18|24872.18|24872.18|24872.18|24872.18|24872.18|24872.18|0
1621350450000|2021-05-18 15:07:30|24871.29|24871.29|24871.29|24871.29|24871.29|24871.29|24871.29|24871.29|0
1621350460000|2021-05-18 15:07:40|24875.56|24875.56|24875.56|24875.56|24875.56|24875.56|24875.56|24875.56|0
1621350480000|2021-05-18 15:08:00|24874.67|24874.67|24873.16|24873.16|24874.67|24874.67|24873.16|24873.16|0
1621350500000|2021-05-18 15:08:20|24874.04|24874.04|24874.04|24874.04|24874.04|24874.04|24874.04|24874.04|0
1621350550000|2021-05-18 15:09:10|24872.74|24872.74|24866.7|24866.7|24872.74|24872.74|24866.7|24866.7|0
1621350570000|2021-05-18 15:09:30|24865.82|24865.82|24868.16|24868.16|24868.16|24868.16|24865.82|24865.82|0
1621350590000|2021-05-18 15:09:50|24863.89|24863.89|24861.23|24861.23|24863.89|24863.89|24861.23|24861.23|0
1621350600000|2021-05-18 15:10:00|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|0
1621350610000|2021-05-18 15:10:10|24859.46|24859.46|24858.16|24858.16|24859.46|24859.46|24858.16|24858.16|0
1621350620000|2021-05-18 15:10:20|24853.89|24853.89|24853.89|24853.89|24853.89|24853.89|24853.89|24853.89|0
1621350630000|2021-05-18 15:10:30|24853|24853|24853|24853|24853|24853|24853|24853|0
1621350650000|2021-05-18 15:10:50|24853.89|24853.89|24854.78|24854.78|24854.78|24854.78|24853|24853|0
1621350670000|2021-05-18 15:11:10|24856.55|24856.55|24856.55|24856.55|24856.55|24856.55|24856.55|24856.55|0
1621350680000|2021-05-18 15:11:20|24855.66|24855.66|24855.66|24855.66|24855.66|24855.66|24855.66|24855.66|0
1621350690000|2021-05-18 15:11:30|24854.78|24854.78|24854.78|24854.78|24854.78|24854.78|24854.78|24854.78|0
1621350710000|2021-05-18 15:11:50|24853.89|24853.89|24851.49|24851.49|24853.89|24853.89|24851.49|24851.49|0
1621350720000|2021-05-18 15:12:00|24849.71|24849.71|24850.6|24850.6|24850.6|24850.6|24849.71|24849.71|0
1621350730000|2021-05-18 15:12:10|24848.82|24848.82|24860.02|24860.02|24860.02|24860.02|24848.82|24848.82|0
1621350740000|2021-05-18 15:12:20|24860.9|24860.9|24869.44|24869.44|24869.44|24869.44|24860.9|24860.9|0
1621350750000|2021-05-18 15:12:30|24865.89|24865.89|24865.89|24865.89|24865.89|24865.89|24865.89|24865.89|0
1621350780000|2021-05-18 15:13:00|24866.77|24866.77|24867.66|24867.66|24867.66|24867.66|24866.77|24866.77|0
1621350800000|2021-05-18 15:13:20|24863.4|24863.4|24863.4|24863.4|24863.4|24863.4|24863.4|24863.4|0
1621350810000|2021-05-18 15:13:30|24864.91|24864.91|24864.91|24864.91|24864.91|24864.91|24864.91|24864.91|0
1621350850000|2021-05-18 15:14:10|24866.43|24866.43|24871.75|24871.75|24871.75|24871.75|24866.43|24866.43|0
1621350860000|2021-05-18 15:14:20|24867.49|24867.49|24867.49|24867.49|24867.49|24867.49|24867.49|24867.49|0
1621350870000|2021-05-18 15:14:30|24870.09|24870.09|24871.39|24871.39|24871.39|24871.39|24870.09|24870.09|0
1621350890000|2021-05-18 15:14:50|24869.62|24869.62|24871.13|24871.13|24871.13|24871.13|24869.62|24869.62|0
1621350900000|2021-05-18 15:15:00|24869.36|24869.36|24869.36|24869.36|24871.13|24871.13|24869.36|24869.36|0
1621350910000|2021-05-18 15:15:10|24871.13|24871.13|24868.32|24868.32|24871.13|24871.13|24868.32|24868.32|0
1621350920000|2021-05-18 15:15:20|24872.58|24872.58|24872.58|24872.58|24872.58|24872.58|24872.58|24872.58|0
1621350930000|2021-05-18 15:15:30|24869.92|24869.92|24869.92|24869.92|24869.92|24869.92|24869.92|24869.92|0
1621350950000|2021-05-18 15:15:50|24865.65|24865.65|24865.65|24865.65|24865.65|24865.65|24865.65|24865.65|0
1621350970000|2021-05-18 15:16:10|24863.05|24863.05|24856.12|24856.12|24863.05|24863.05|24856.12|24856.12|0
1621350980000|2021-05-18 15:16:20|24858.79|24858.79|24863.05|24863.05|24863.05|24863.05|24858.79|24858.79|0
1621351010000|2021-05-18 15:16:50|24862.16|24862.16|24863.05|24863.05|24863.05|24863.05|24862.16|24862.16|0
1621351020000|2021-05-18 15:17:00|24861.28|24861.28|24861.28|24861.28|24861.28|24861.28|24861.28|24861.28|0
1621351030000|2021-05-18 15:17:10|24862.79|24862.79|24861.49|24861.49|24862.79|24862.79|24860.19|24860.19|0
1621351040000|2021-05-18 15:17:20|24857.23|24857.23|24861.49|24861.49|24861.49|24861.49|24857.23|24857.23|0
1621351050000|2021-05-18 15:17:30|24862.38|24862.38|24862.38|24862.38|24862.38|24862.38|24862.38|24862.38|0
1621351060000|2021-05-18 15:17:40|24861.49|24861.49|24859.72|24859.72|24861.49|24861.49|24859.72|24859.72|0
1621351070000|2021-05-18 15:17:50|24857.94|24857.94|24857.94|24857.94|24857.94|24857.94|24853.68|24853.68|0
1621351090000|2021-05-18 15:18:10|24853.68|24853.68|24853.68|24853.68|24853.68|24853.68|24853.68|24853.68|0
1621351100000|2021-05-18 15:18:20|24849.41|24849.41|24851.19|24851.19|24851.19|24851.19|24849.41|24849.41|0
1621351120000|2021-05-18 15:18:40|24852.64|24852.64|24851.19|24851.19|24852.64|24852.64|24851.19|24851.19|0
1621351130000|2021-05-18 15:18:50|24847.64|24847.64|24851.6|24851.6|24851.6|24851.6|24847.64|24847.64|0
1621351150000|2021-05-18 15:19:10|24855.87|24855.87|24855.87|24855.87|24855.87|24855.87|24855.87|24855.87|0
1621351170000|2021-05-18 15:19:30|24854.41|24854.41|24852.95|24852.95|24854.41|24854.41|24852.95|24852.95|0
1621351180000|2021-05-18 15:19:40|24852.07|24852.07|24854.47|24854.47|24854.47|24854.47|24852.07|24852.07|0
1621351200000|2021-05-18 15:20:00|24851.44|24851.44|24851.44|24851.44|24851.44|24851.44|24851.44|24851.44|0
1621351210000|2021-05-18 15:20:10|24852.95|24852.95|24852.95|24852.95|24852.95|24852.95|24852.95|24852.95|0
1621351220000|2021-05-18 15:20:20|24851.18|24851.18|24851.18|24851.18|24851.18|24851.18|24851.18|24851.18|0
1621351230000|2021-05-18 15:20:30|24855.44|24855.44|24859.15|24859.15|24859.88|24859.88|24855.44|24855.44|0
1621351240000|2021-05-18 15:20:40|24857.69|24857.69|24857.69|24857.69|24857.69|24857.69|24857.69|24857.69|0
1621351250000|2021-05-18 15:20:50|24855.92|24855.92|24851.65|24851.65|24855.92|24855.92|24851.65|24851.65|0
1621351260000|2021-05-18 15:21:00|24852.54|24852.54|24852.54|24852.54|24852.54|24852.54|24852.54|24852.54|0
1621351270000|2021-05-18 15:21:10|24850.76|24850.76|24855.03|24855.03|24859.3|24859.3|24850.76|24850.76|0
1621351300000|2021-05-18 15:21:40|24856.55|24856.55|24857.85|24857.85|24857.85|24857.85|24856.55|24856.55|0
1621351310000|2021-05-18 15:21:50|24858.74|24858.74|24857.85|24857.85|24858.74|24858.74|24857.85|24857.85|0
1621351320000|2021-05-18 15:22:00|24855.25|24855.25|24856.13|24856.13|24856.13|24856.13|24855.25|24855.25|0
1621351330000|2021-05-18 15:22:10|24854.62|24854.62|24852.21|24852.21|24854.62|24854.62|24852.21|24852.21|0
1621351350000|2021-05-18 15:22:30|24851.33|24851.33|24853.99|24853.99|24853.99|24853.99|24851.33|24851.33|0
1621351370000|2021-05-18 15:22:50|24849.72|24849.72|24856.33|24856.33|24856.33|24856.33|24849.72|24849.72|0
1621351380000|2021-05-18 15:23:00|24858.11|24858.11|24858.11|24858.11|24858.11|24858.11|24858.11|24858.11|0
1621351400000|2021-05-18 15:23:20|24859.62|24859.62|24864.05|24864.05|24864.05|24864.05|24859.62|24859.62|0
1621351410000|2021-05-18 15:23:30|24862.6|24862.6|24863.84|24863.84|24866.5|24866.5|24862.6|24862.6|0
1621351420000|2021-05-18 15:23:40|24865.29|24865.29|24869.56|24869.56|24869.56|24869.56|24865.29|24865.29|0
1621351430000|2021-05-18 15:23:50|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|0
1621351440000|2021-05-18 15:24:00|24868.99|24868.99|24870.7|24870.7|24871.59|24871.59|24868.99|24868.99|0
1621351450000|2021-05-18 15:24:10|24869.4|24869.4|24869.4|24869.4|24869.4|24869.4|24869.4|24869.4|0
1621351460000|2021-05-18 15:24:20|24873.67|24873.67|24873.67|24873.67|24873.67|24873.67|24873.67|24873.67|0
1621351480000|2021-05-18 15:24:40|24874.56|24874.56|24875.44|24875.44|24875.44|24875.44|24874.56|24874.56|0
1621351500000|2021-05-18 15:25:00|24874.56|24874.56|24874.56|24874.56|24874.56|24874.56|24874.56|24874.56|0
1621351510000|2021-05-18 15:25:10|24873.67|24873.67|24873.67|24873.67|24873.67|24873.67|24873.67|24873.67|0
1621351520000|2021-05-18 15:25:20|24875.44|24875.44|24864.6|24864.6|24875.44|24875.44|24864.6|24864.6|0
1621351530000|2021-05-18 15:25:30|24863.71|24863.71|24866.67|24866.67|24866.67|24866.67|24858.38|24858.38|0
1621351540000|2021-05-18 15:25:40|24864.01|24864.01|24864.9|24864.9|24866.67|24866.67|24864.01|24864.01|0
1621351550000|2021-05-18 15:25:50|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|0
1621351560000|2021-05-18 15:26:00|24865.79|24865.79|24865.79|24865.79|24865.79|24865.79|24865.79|24865.79|0
1621351580000|2021-05-18 15:26:20|24867.56|24867.56|24865.07|24865.07|24867.56|24867.56|24863.29|24863.29|0
1621351600000|2021-05-18 15:26:40|24864.18|24864.18|24864.18|24864.18|24868.45|24868.45|24864.18|24864.18|0
1621351610000|2021-05-18 15:26:50|24863.29|24863.29|24863.29|24863.29|24863.29|24863.29|24863.29|24863.29|0
1621351620000|2021-05-18 15:27:00|24865.07|24865.07|24863.29|24863.29|24865.07|24865.07|24863.29|24863.29|0
1621351630000|2021-05-18 15:27:10|24867.56|24867.56|24867.56|24867.56|24867.56|24867.56|24867.56|24867.56|0
1621351650000|2021-05-18 15:27:30|24868.45|24868.45|24867.56|24867.56|24868.45|24868.45|24867.56|24867.56|0
1621351660000|2021-05-18 15:27:40|24868.45|24868.45|24866.67|24866.67|24868.45|24868.45|24866.67|24866.67|0
1621351670000|2021-05-18 15:27:50|24867.97|24867.97|24867.56|24867.56|24869.27|24869.27|24866.67|24866.67|0
1621351680000|2021-05-18 15:28:00|24871.83|24871.83|24871.83|24871.83|24871.83|24871.83|24871.83|24871.83|0
1621351690000|2021-05-18 15:28:10|24874.49|24874.49|24871.83|24871.83|24874.49|24874.49|24871.83|24871.83|0
1621351700000|2021-05-18 15:28:20|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|0
1621351710000|2021-05-18 15:28:30|24872.71|24872.71|24876.2|24876.2|24877.09|24877.09|24872.71|24872.71|0
1621351720000|2021-05-18 15:28:40|24877.66|24877.66|24878.96|24878.96|24878.96|24878.96|24877.66|24877.66|0
1621351730000|2021-05-18 15:28:50|24883.23|24883.23|24877.4|24877.4|24883.44|24883.44|24877.4|24877.4|0
1621351740000|2021-05-18 15:29:00|24879.18|24879.18|24878.07|24878.07|24879.18|24879.18|24877.66|24877.66|0
1621351750000|2021-05-18 15:29:10|24876.77|24876.77|24876.77|24876.77|24876.77|24876.77|24876.77|24876.77|0
1621351760000|2021-05-18 15:29:20|24877.66|24877.66|24880.32|24880.32|24880.32|24880.32|24877.66|24877.66|0
1621351770000|2021-05-18 15:29:30|24876.06|24876.06|24866.22|24866.22|24876.06|24876.06|24865.34|24865.34|0
1621351780000|2021-05-18 15:29:40|24865.34|24865.34|24862.67|24862.67|24865.34|24865.34|24862.67|24862.67|0
1621351790000|2021-05-18 15:29:50|24864.19|24864.19|24868.05|24868.05|24871.38|24871.38|24861.33|24861.33|0
1621408500000|2021-05-19 07:15:00|24704.55|24704.55|24700.12|24700.12|24704.55|24704.55|24700.12|24700.12|0
1621408510000|2021-05-19 07:15:10|24701.89|24701.89|24701.89|24701.89|24701.89|24701.89|24701.89|24701.89|0
1621408520000|2021-05-19 07:15:20|24712.54|24712.54|24712.54|24712.54|24712.54|24712.54|24712.54|24712.54|0
1621408530000|2021-05-19 07:15:30|24707.99|24707.99|24707.99|24707.99|24707.99|24707.99|24707.99|24707.99|0
1621408540000|2021-05-19 07:15:40|24704.09|24704.09|24702.14|24702.14|24704.09|24704.09|24697.87|24697.87|0
1621408560000|2021-05-19 07:16:00|24697.87|24697.87|24706.41|24706.41|24706.41|24706.41|24697.87|24697.87|0
1621408570000|2021-05-19 07:16:10|24697.87|24697.87|24697.87|24697.87|24697.87|24697.87|24697.87|24697.87|0
1621408590000|2021-05-19 07:16:30|24702.14|24702.14|24702.14|24702.14|24702.14|24702.14|24702.14|24702.14|0
1621408600000|2021-05-19 07:16:40|24710.67|24710.67|24710.67|24710.67|24710.67|24710.67|24710.67|24710.67|0
1621408610000|2021-05-19 07:16:50|24714.94|24714.94|24709.79|24709.79|24714.94|24714.94|24709.79|24709.79|0
1621408620000|2021-05-19 07:17:00|24705.52|24705.52|24701.25|24701.25|24705.52|24705.52|24701.25|24701.25|0
1621408640000|2021-05-19 07:17:20|24704.29|24704.29|24712.82|24712.82|24712.82|24712.82|24704.29|24704.29|0
1621408650000|2021-05-19 07:17:30|24704.29|24704.29|24704.29|24704.29|24704.29|24704.29|24704.29|24704.29|0
1621408670000|2021-05-19 07:17:50|24705.17|24705.17|24700.74|24700.74|24705.17|24705.17|24700.74|24700.74|0
1621408680000|2021-05-19 07:18:00|24705|24705|24707.67|24707.67|24707.67|24707.67|24705|24705|0
1621408690000|2021-05-19 07:18:10|24711.93|24711.93|24716.2|24716.2|24716.2|24716.2|24711.93|24711.93|0
1621408710000|2021-05-19 07:18:30|24724.73|24724.73|24724.73|24724.73|24724.73|24724.73|24724.73|24724.73|0
1621408720000|2021-05-19 07:18:40|24733.26|24733.26|24747.11|24747.11|24747.11|24747.11|24733.26|24733.26|0
1621408730000|2021-05-19 07:18:50|24750.66|24750.66|24751.54|24751.54|24751.54|24751.54|24750.66|24750.66|0
1621408740000|2021-05-19 07:19:00|24755.81|24755.81|24755.81|24755.81|24755.81|24755.81|24755.81|24755.81|0
1621408750000|2021-05-19 07:19:10|24756.7|24756.7|24756.7|24756.7|24756.7|24756.7|24756.7|24756.7|0
1621408760000|2021-05-19 07:19:20|24758.21|24758.21|24765.14|24765.14|24765.14|24765.14|24758.21|24758.21|0
1621408770000|2021-05-19 07:19:30|24760.87|24760.87|24760.87|24760.87|24760.87|24760.87|24760.87|24760.87|0
1621408780000|2021-05-19 07:19:40|24761.76|24761.76|24766.03|24766.03|24766.03|24766.03|24761.76|24761.76|0
1621408790000|2021-05-19 07:19:50|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|0
1621408800000|2021-05-19 07:20:00|24759.27|24759.27|24755.37|24755.37|24759.27|24759.27|24755.37|24755.37|0
1621408810000|2021-05-19 07:20:10|24759.63|24759.63|24768.88|24768.88|24772.43|24772.43|24759.63|24759.63|0
1621408860000|2021-05-19 07:21:00|24781.68|24781.68|24785.95|24785.95|24785.95|24785.95|24781.68|24781.68|0
1621408880000|2021-05-19 07:21:20|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|0
1621408890000|2021-05-19 07:21:30|24785.95|24785.95|24782.91|24782.91|24785.95|24785.95|24782.91|24782.91|0
1621408900000|2021-05-19 07:21:40|24778.65|24778.65|24763.19|24763.19|24778.65|24778.65|24763.19|24763.19|0
1621408910000|2021-05-19 07:21:50|24765.79|24765.79|24765.79|24765.79|24765.79|24765.79|24765.79|24765.79|0
1621408920000|2021-05-19 07:22:00|24764.9|24764.9|24762.3|24762.3|24764.9|24764.9|24762.3|24762.3|0
1621408930000|2021-05-19 07:22:10|24764.96|24764.96|24777.04|24777.04|24777.93|24777.93|24764.96|24764.96|0
1621408960000|2021-05-19 07:22:40|24784.14|24784.14|24793.56|24793.56|24797.83|24797.83|24783.25|24783.25|0
1621409010000|2021-05-19 07:23:30|24799.77|24799.77|24813.98|24813.98|24813.98|24813.98|24798.88|24798.88|0
1621409020000|2021-05-19 07:23:40|24817.01|24817.01|24825|24825|24825|24825|24817.01|24817.01|0
1621409040000|2021-05-19 07:24:00|24830.32|24830.32|24830.32|24830.32|24831.21|24831.21|24830.32|24830.32|0
1621409050000|2021-05-19 07:24:10|24833.87|24833.87|24832.98|24832.98|24833.87|24833.87|24832.98|24832.98|0
1621409060000|2021-05-19 07:24:20|24834.76|24834.76|24840.08|24840.08|24840.08|24840.08|24834.76|24834.76|0
1621409080000|2021-05-19 07:24:40|24839.2|24839.2|24840.08|24840.08|24845.24|24845.24|24839.2|24839.2|0
1621409090000|2021-05-19 07:24:50|24845.41|24845.41|24849.67|24849.67|24849.67|24849.67|24845.41|24845.41|0
1621409100000|2021-05-19 07:25:00|24853.94|24853.94|24870.7|24870.7|24870.7|24870.7|24853.94|24853.94|0
1621409110000|2021-05-19 07:25:10|24868.92|24868.92|24868.92|24868.92|24868.92|24868.92|24868.92|24868.92|0
1621409120000|2021-05-19 07:25:20|24872.47|24872.47|24871.59|24871.59|24872.47|24872.47|24871.59|24871.59|0
1621409130000|2021-05-19 07:25:30|24870.7|24870.7|24870.7|24870.7|24870.7|24870.7|24870.7|24870.7|0
1621409140000|2021-05-19 07:25:40|24872.47|24872.47|24871.59|24871.59|24872.47|24872.47|24871.59|24871.59|0
1621409160000|2021-05-19 07:26:00|24869.81|24869.81|24865.54|24865.54|24869.81|24869.81|24865.54|24865.54|0
1621409180000|2021-05-19 07:26:20|24862|24862|24862.88|24862.88|24862.88|24862.88|24862|24862|0
1621409190000|2021-05-19 07:26:30|24862|24862|24862|24862|24862|24862|24862|24862|0
1621409210000|2021-05-19 07:26:50|24840.67|24840.67|24836.23|24836.23|24840.67|24840.67|24836.23|24836.23|0
1621409220000|2021-05-19 07:27:00|24834.93|24834.93|24834.93|24834.93|24834.93|24834.93|24834.93|24834.93|0
1621409230000|2021-05-19 07:27:10|24833.63|24833.63|24833.63|24833.63|24833.63|24833.63|24833.63|24833.63|0
1621409240000|2021-05-19 07:27:20|24846.43|24846.43|24846.43|24846.43|24846.43|24846.43|24846.43|24846.43|0
1621409250000|2021-05-19 07:27:30|24845.54|24845.54|24846.43|24846.43|24846.43|24846.43|24845.54|24845.54|0
1621409260000|2021-05-19 07:27:40|24854.96|24854.96|24854.96|24854.96|24854.96|24854.96|24854.96|24854.96|0
1621409270000|2021-05-19 07:27:50|24859.22|24859.22|24867.21|24867.21|24867.21|24867.21|24854.96|24854.96|0
1621409280000|2021-05-19 07:28:00|24868.1|24868.1|24872.36|24872.36|24872.36|24872.36|24868.1|24868.1|0
1621409290000|2021-05-19 07:28:10|24868.1|24868.1|24868.1|24868.1|24868.1|24868.1|24868.1|24868.1|0
1621409300000|2021-05-19 07:28:20|24864.55|24864.55|24864.55|24864.55|24864.55|24864.55|24864.55|24864.55|0
1621409310000|2021-05-19 07:28:30|24868.1|24868.1|24866.32|24866.32|24871.65|24871.65|24866.32|24866.32|0
1621409330000|2021-05-19 07:28:50|24865.43|24865.43|24865.43|24865.43|24865.43|24865.43|24865.43|24865.43|0
1621409340000|2021-05-19 07:29:00|24869.7|24869.7|24861.17|24861.17|24869.7|24869.7|24861.17|24861.17|0
1621409390000|2021-05-19 07:29:50|24858.51|24858.51|24852.3|24852.3|24858.51|24858.51|24852.3|24852.3|0
1621409410000|2021-05-19 07:30:10|24830.08|24830.08|24830.08|24830.08|24830.08|24830.08|24830.08|24830.08|0
1621409420000|2021-05-19 07:30:20|24828.3|24828.3|24828.3|24828.3|24828.3|24828.3|24828.3|24828.3|0
1621409460000|2021-05-19 07:31:00|24830.8|24830.8|24829.02|24829.02|24830.8|24830.8|24829.02|24829.02|0
1621409470000|2021-05-19 07:31:10|24832.57|24832.57|24831.68|24831.68|24832.57|24832.57|24831.68|24831.68|0
1621409490000|2021-05-19 07:31:30|24835.95|24835.95|24835.95|24835.95|24835.95|24835.95|24835.95|24835.95|0
1621409500000|2021-05-19 07:31:40|24834.43|24834.43|24834.43|24834.43|24834.43|24834.43|24834.43|24834.43|0
1621409520000|2021-05-19 07:32:00|24838.7|24838.7|24842.96|24842.96|24842.96|24842.96|24838.7|24838.7|0
1621409540000|2021-05-19 07:32:20|24838.7|24838.7|24838.7|24838.7|24838.7|24838.7|24838.7|24838.7|0
1621409590000|2021-05-19 07:33:10|24836.04|24836.04|24836.04|24836.04|24836.04|24836.04|24836.04|24836.04|0
1621409610000|2021-05-19 07:33:30|24833.37|24833.37|24814.79|24814.79|24833.37|24833.37|24814.79|24814.79|0
1621409620000|2021-05-19 07:33:40|24811.24|24811.24|24811.24|24811.24|24811.24|24811.24|24811.24|24811.24|0
1621409660000|2021-05-19 07:34:20|24809.73|24809.73|24809.73|24809.73|24809.73|24809.73|24809.73|24809.73|0
1621409700000|2021-05-19 07:35:00|24822.53|24822.53|24813.94|24813.94|24822.53|24822.53|24813.94|24813.94|0
1621409710000|2021-05-19 07:35:10|24812.17|24812.17|24800.98|24800.98|24812.17|24812.17|24800.98|24800.98|0
1621409750000|2021-05-19 07:35:50|24796.71|24796.71|24796.71|24796.71|24796.71|24796.71|24796.71|24796.71|0
1621409770000|2021-05-19 07:36:10|24809.51|24809.51|24799.2|24799.2|24809.51|24809.51|24799.2|24799.2|0
1621409790000|2021-05-19 07:36:30|24812|24812|24812|24812|24812|24812|24812|24812|0
1621409800000|2021-05-19 07:36:40|24809.81|24809.81|24809.81|24809.81|24809.81|24809.81|24809.81|24809.81|0
1621409810000|2021-05-19 07:36:50|24812.47|24812.47|24808.21|24808.21|24812.47|24812.47|24808.21|24808.21|0
1621409880000|2021-05-19 07:38:00|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|0
1621409900000|2021-05-19 07:38:20|24815.85|24815.85|24814.08|24814.08|24815.85|24815.85|24814.08|24814.08|0
1621409910000|2021-05-19 07:38:30|24812.3|24812.3|24808.04|24808.04|24812.3|24812.3|24808.04|24808.04|0
1621409940000|2021-05-19 07:39:00|24806.26|24806.26|24802.71|24802.71|24806.26|24806.26|24802.71|24802.71|0
1621409950000|2021-05-19 07:39:10|24798.45|24798.45|24802.71|24802.71|24802.71|24802.71|24798.45|24798.45|0
1621409960000|2021-05-19 07:39:20|24798.45|24798.45|24798.45|24798.45|24798.45|24798.45|24798.45|24798.45|0
1621409980000|2021-05-19 07:39:40|24802.71|24802.71|24802.71|24802.71|24802.71|24802.71|24802.71|24802.71|0
1621409990000|2021-05-19 07:39:50|24806.98|24806.98|24806.98|24806.98|24806.98|24806.98|24806.98|24806.98|0
1621410000000|2021-05-19 07:40:00|24802.71|24802.71|24811.96|24811.96|24815.51|24815.51|24802.71|24802.71|0
1621410010000|2021-05-19 07:40:10|24807.7|24807.7|24807.7|24807.7|24807.7|24807.7|24807.7|24807.7|0
1621410020000|2021-05-19 07:40:20|24803.43|24803.43|24803.43|24803.43|24803.43|24803.43|24803.43|24803.43|0
1621410030000|2021-05-19 07:40:30|24799.16|24799.16|24799.16|24799.16|24807.7|24807.7|24794.9|24794.9|0
1621410040000|2021-05-19 07:40:40|24801.76|24801.76|24801.76|24801.76|24801.76|24801.76|24801.76|24801.76|0
1621410050000|2021-05-19 07:40:50|24804.37|24804.37|24804.37|24804.37|24804.37|24804.37|24804.37|24804.37|0
1621410060000|2021-05-19 07:41:00|24803.48|24803.48|24803.48|24803.48|24803.48|24803.48|24803.48|24803.48|0
1621410070000|2021-05-19 07:41:10|24802.59|24802.59|24802.59|24802.59|24802.59|24802.59|24802.59|24802.59|0
1621410080000|2021-05-19 07:41:20|24815.39|24815.39|24825.62|24825.62|24825.62|24825.62|24815.39|24815.39|0
1621410100000|2021-05-19 07:41:40|24829.88|24829.88|24829.88|24829.88|24829.88|24829.88|24829.88|24829.88|0
1621410110000|2021-05-19 07:41:50|24833.43|24833.43|24850.5|24850.5|24850.5|24850.5|24833.43|24833.43|0
1621410120000|2021-05-19 07:42:00|24849.61|24849.61|24849.61|24849.61|24849.61|24849.61|24849.61|24849.61|0
1621410130000|2021-05-19 07:42:10|24848.72|24848.72|24856.54|24856.54|24856.54|24856.54|24848.72|24848.72|0
1621410140000|2021-05-19 07:42:20|24854.76|24854.76|24856.02|24856.02|24857.8|24857.8|24854.76|24854.76|0
1621410150000|2021-05-19 07:42:30|24859.92|24859.92|24858.15|24858.15|24862.59|24862.59|24858.15|24858.15|0
1621410170000|2021-05-19 07:42:50|24866.68|24866.68|24875.21|24875.21|24875.21|24875.21|24866.68|24866.68|0
1621410180000|2021-05-19 07:43:00|24879.48|24879.48|24871.49|24871.49|24879.48|24879.48|24868.11|24868.11|0
1621410190000|2021-05-19 07:43:10|24875.76|24875.76|24870.25|24870.25|24875.76|24875.76|24867.59|24867.59|0
1621410200000|2021-05-19 07:43:20|24876.46|24876.46|24872.2|24872.2|24885|24885|24872.2|24872.2|0
1621410220000|2021-05-19 07:43:40|24870.42|24870.42|24870.42|24870.42|24870.42|24870.42|24870.42|24870.42|0
1621410240000|2021-05-19 07:44:00|24868.65|24868.65|24868.65|24868.65|24868.65|24868.65|24868.65|24868.65|0
1621410250000|2021-05-19 07:44:10|24877.18|24877.18|24877.18|24877.18|24877.18|24877.18|24877.18|24877.18|0
1621410270000|2021-05-19 07:44:30|24875.66|24875.66|24871.4|24871.4|24875.66|24875.66|24871.4|24871.4|0
1621410280000|2021-05-19 07:44:40|24875.66|24875.66|24871.4|24871.4|24875.66|24875.66|24871.4|24871.4|0
1621410300000|2021-05-19 07:45:00|24875.66|24875.66|24885.08|24885.08|24885.08|24885.08|24875.66|24875.66|0
1621410310000|2021-05-19 07:45:10|24876.55|24876.55|24876.55|24876.55|24876.55|24876.55|24876.55|24876.55|0
1621410320000|2021-05-19 07:45:20|24872.28|24872.28|24866.24|24866.24|24872.28|24872.28|24866.24|24866.24|0
1621410390000|2021-05-19 07:46:30|24870.51|24870.51|24873.89|24873.89|24873.89|24873.89|24865.36|24865.36|0
1621410410000|2021-05-19 07:46:50|24869.62|24869.62|24869.62|24869.62|24869.62|24869.62|24869.62|24869.62|0
1621410420000|2021-05-19 07:47:00|24865.36|24865.36|24861.09|24861.09|24865.36|24865.36|24861.09|24861.09|0
1621410430000|2021-05-19 07:47:10|24848.29|24848.29|24848.29|24848.29|24848.29|24848.29|24848.29|24848.29|0
1621410440000|2021-05-19 07:47:20|24846.84|24846.84|24838.31|24838.31|24846.84|24846.84|24838.31|24838.31|0
1621410450000|2021-05-19 07:47:30|24834.04|24834.04|24829.77|24829.77|24834.04|24834.04|24829.77|24829.77|0
1621410460000|2021-05-19 07:47:40|24825.51|24825.51|24825.51|24825.51|24825.51|24825.51|24825.51|24825.51|0
1621410470000|2021-05-19 07:47:50|24824.62|24824.62|24824.62|24824.62|24824.62|24824.62|24824.62|24824.62|0
1621410480000|2021-05-19 07:48:00|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|0
1621410490000|2021-05-19 07:48:10|24820.18|24820.18|24820.18|24820.18|24820.18|24820.18|24820.18|24820.18|0
1621410500000|2021-05-19 07:48:20|24828.72|24828.72|24835.81|24835.81|24836.7|24836.7|24828.72|24828.72|0
1621410520000|2021-05-19 07:48:40|24838.42|24838.42|24841.02|24841.02|24841.02|24841.02|24838.42|24838.42|0
1621410530000|2021-05-19 07:48:50|24835.69|24835.69|24835.69|24835.69|24835.69|24835.69|24835.69|24835.69|0
1621410540000|2021-05-19 07:49:00|24837.47|24837.47|24839.24|24839.24|24839.24|24839.24|24837.47|24837.47|0
1621410560000|2021-05-19 07:49:20|24841.84|24841.84|24846.11|24846.11|24846.11|24846.11|24841.84|24841.84|0
1621410570000|2021-05-19 07:49:30|24847.41|24847.41|24847.41|24847.41|24847.41|24847.41|24847.41|24847.41|0
1621410580000|2021-05-19 07:49:40|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|0
1621410640000|2021-05-19 07:50:40|24841.54|24841.54|24838.94|24838.94|24841.54|24841.54|24838.94|24838.94|0
1621410680000|2021-05-19 07:51:20|24834.67|24834.67|24831.86|24831.86|24834.67|24834.67|24831.86|24831.86|0
1621410690000|2021-05-19 07:51:30|24834.46|24834.46|24830.55|24830.55|24834.46|24834.46|24830.55|24830.55|0
1621410700000|2021-05-19 07:51:40|24829.04|24829.04|24826.38|24826.38|24829.04|24829.04|24826.38|24826.38|0
1621410710000|2021-05-19 07:51:50|24825.49|24825.49|24794.69|24794.69|24825.49|24825.49|24794.69|24794.69|0
1621410720000|2021-05-19 07:52:00|24791.78|24791.78|24788.76|24788.76|24791.78|24791.78|24784.49|24784.49|0
1621410740000|2021-05-19 07:52:20|24784.49|24784.49|24780.23|24780.23|24784.49|24784.49|24780.23|24780.23|0
1621410750000|2021-05-19 07:52:30|24775.96|24775.96|24775.96|24775.96|24775.96|24775.96|24775.96|24775.96|0
1621410760000|2021-05-19 07:52:40|24773.3|24773.3|24773.3|24773.3|24773.3|24773.3|24773.3|24773.3|0
1621410770000|2021-05-19 07:52:50|24768.86|24768.86|24768.86|24768.86|24768.86|24768.86|24768.86|24768.86|0
1621410780000|2021-05-19 07:53:00|24763.54|24763.54|24755.01|24755.01|24763.54|24763.54|24755.01|24755.01|0
1621410790000|2021-05-19 07:53:10|24759.27|24759.27|24763.54|24763.54|24763.54|24763.54|24759.27|24759.27|0
1621410800000|2021-05-19 07:53:20|24755.01|24755.01|24755.01|24755.01|24755.01|24755.01|24755.01|24755.01|0
1621410810000|2021-05-19 07:53:30|24759.27|24759.27|24759.27|24759.27|24759.27|24759.27|24759.27|24759.27|0
1621410830000|2021-05-19 07:53:50|24754.07|24754.07|24737.01|24737.01|24754.07|24754.07|24737.01|24737.01|0
1621410870000|2021-05-19 07:54:30|24733.46|24733.46|24729.02|24729.02|24733.46|24733.46|24729.02|24729.02|0
1621410880000|2021-05-19 07:54:40|24731.68|24731.68|24731.68|24731.68|24731.68|24731.68|24731.68|24731.68|0
1621410890000|2021-05-19 07:54:50|24737.01|24737.01|24738.78|24738.78|24738.78|24738.78|24733.46|24733.46|0
1621410900000|2021-05-19 07:55:00|24735.23|24735.23|24735.23|24735.23|24735.23|24735.23|24735.23|24735.23|0
1621410930000|2021-05-19 07:55:30|24739.5|24739.5|24739.5|24739.5|24739.5|24739.5|24739.5|24739.5|0
1621410940000|2021-05-19 07:55:40|24735.23|24735.23|24735.23|24735.23|24735.23|24735.23|24735.23|24735.23|0
1621410950000|2021-05-19 07:55:50|24737.89|24737.89|24735.23|24735.23|24737.89|24737.89|24735.23|24735.23|0
1621410960000|2021-05-19 07:56:00|24730.97|24730.97|24730.08|24730.08|24730.97|24730.97|24730.08|24730.08|0
1621410980000|2021-05-19 07:56:20|24725.81|24725.81|24725.81|24725.81|24725.81|24725.81|24725.81|24725.81|0
1621410990000|2021-05-19 07:56:30|24730.08|24730.08|24730.08|24730.08|24730.08|24730.08|24730.08|24730.08|0
1621411000000|2021-05-19 07:56:40|24734.35|24734.35|24734.35|24734.35|24734.35|24734.35|24734.35|24734.35|0
1621411010000|2021-05-19 07:56:50|24725.81|24725.81|24725.81|24725.81|24725.81|24725.81|24725.81|24725.81|0
1621411020000|2021-05-19 07:57:00|24728.42|24728.42|24723.98|24723.98|24728.42|24728.42|24723.98|24723.98|0
1621411030000|2021-05-19 07:57:10|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|0
1621411050000|2021-05-19 07:57:30|24724.23|24724.23|24722.71|24722.71|24724.23|24724.23|24722.71|24722.71|0
1621411060000|2021-05-19 07:57:40|24725.31|24725.31|24725.31|24725.31|24725.31|24725.31|24725.31|24725.31|0
1621411070000|2021-05-19 07:57:50|24723.8|24723.8|24722.02|24722.02|24723.8|24723.8|24722.02|24722.02|0
1621411100000|2021-05-19 07:58:20|24721.14|24721.14|24721.14|24721.14|24721.14|24721.14|24721.14|24721.14|0
1621411150000|2021-05-19 07:59:10|24722.44|24722.44|24722.44|24722.44|24722.44|24722.44|24722.44|24722.44|0
1621411170000|2021-05-19 07:59:30|24721.14|24721.14|24721.14|24721.14|24721.14|24721.14|24721.14|24721.14|0
1621411200000|2021-05-19 08:00:00|24729.67|24729.67|24731.55|24731.55|24731.55|24731.55|24728.95|24728.95|0
1621411210000|2021-05-19 08:00:10|24732.85|24732.85|24732.85|24732.85|24732.85|24732.85|24732.85|24732.85|0
1621411240000|2021-05-19 08:00:40|24738.18|24738.18|24739.06|24739.06|24739.06|24739.06|24738.18|24738.18|0
1621411250000|2021-05-19 08:00:50|24735.51|24735.51|24734.63|24734.63|24735.51|24735.51|24734.63|24734.63|0
1621411260000|2021-05-19 08:01:00|24743.16|24743.16|24743.16|24743.16|24743.16|24743.16|24743.16|24743.16|0
1621411290000|2021-05-19 08:01:30|24744.46|24744.46|24744.46|24744.46|24744.46|24744.46|24744.46|24744.46|0
1621411310000|2021-05-19 08:01:50|24743|24743|24743|24743|24743|24743|24743|24743|0
1621411320000|2021-05-19 08:02:00|24738.57|24738.57|24738.57|24738.57|24738.57|24738.57|24738.57|24738.57|0
1621411330000|2021-05-19 08:02:10|24740.08|24740.08|24736.79|24736.79|24740.08|24740.08|24736.79|24736.79|0
1621411360000|2021-05-19 08:02:40|24732.53|24732.53|24728.26|24728.26|24732.53|24732.53|24728.26|24728.26|0
1621411380000|2021-05-19 08:03:00|24736.79|24736.79|24747.27|24747.27|24747.27|24747.27|24736.79|24736.79|0
1621411390000|2021-05-19 08:03:10|24746.38|24746.38|24746.38|24746.38|24746.38|24746.38|24746.38|24746.38|0
1621411400000|2021-05-19 08:03:20|24745.49|24745.49|24749.93|24749.93|24749.93|24749.93|24745.49|24745.49|0
1621411460000|2021-05-19 08:04:20|24766.99|24766.99|24766.99|24766.99|24766.99|24766.99|24766.99|24766.99|0
1621411470000|2021-05-19 08:04:30|24773.21|24773.21|24773.21|24773.21|24773.21|24773.21|24773.21|24773.21|0
1621411480000|2021-05-19 08:04:40|24775.81|24775.81|24775.81|24775.81|24775.81|24775.81|24775.81|24775.81|0
1621411490000|2021-05-19 08:04:50|24778.41|24778.41|24792.09|24792.09|24792.09|24792.09|24778.41|24778.41|0
1621411510000|2021-05-19 08:05:10|24792.98|24792.98|24792.98|24792.98|24792.98|24792.98|24792.98|24792.98|0
1621411520000|2021-05-19 08:05:20|24801.51|24801.51|24801.51|24801.51|24801.51|24801.51|24801.51|24801.51|0
1621411540000|2021-05-19 08:05:40|24805.78|24805.78|24810.04|24810.04|24810.04|24810.04|24805.78|24805.78|0
1621411550000|2021-05-19 08:05:50|24801.51|24801.51|24809.61|24809.61|24809.61|24809.61|24797.25|24797.25|0
1621411560000|2021-05-19 08:06:00|24812.21|24812.21|24810.91|24810.91|24812.21|24812.21|24810.91|24810.91|0
1621411620000|2021-05-19 08:07:00|24814.46|24814.46|24818.73|24818.73|24818.73|24818.73|24814.46|24814.46|0
1621411660000|2021-05-19 08:07:40|24817.21|24817.21|24814.25|24814.25|24817.21|24817.21|24808.68|24808.68|0
1621411670000|2021-05-19 08:07:50|24811.58|24811.58|24810.7|24810.7|24811.58|24811.58|24810.7|24810.7|0
1621411680000|2021-05-19 08:08:00|24807.66|24807.66|24799.13|24799.13|24807.66|24807.66|24797.83|24797.83|0
1621411690000|2021-05-19 08:08:10|24801.73|24801.73|24799.13|24799.13|24801.73|24801.73|24799.13|24799.13|0
1621411740000|2021-05-19 08:09:00|24794.39|24794.39|24794.39|24794.39|24794.39|24794.39|24794.39|24794.39|0
1621411770000|2021-05-19 08:09:30|24790.13|24790.13|24787.46|24787.46|24790.13|24790.13|24787.46|24787.46|0
1621411790000|2021-05-19 08:09:50|24786.58|24786.58|24773.78|24773.78|24786.58|24786.58|24773.78|24773.78|0
1621411830000|2021-05-19 08:10:30|24777.33|24777.33|24776.44|24776.44|24777.33|24777.33|24776.44|24776.44|0
1621411880000|2021-05-19 08:11:20|24767.91|24767.91|24763.64|24763.64|24767.91|24767.91|24763.64|24763.64|0
1621411900000|2021-05-19 08:11:40|24762.76|24762.76|24764.27|24764.27|24764.27|24764.27|24761.24|24761.24|0
1621411910000|2021-05-19 08:11:50|24760.01|24760.01|24760.01|24760.01|24760.01|24760.01|24760.01|24760.01|0
1621411920000|2021-05-19 08:12:00|24761.78|24761.78|24761.78|24761.78|24761.78|24761.78|24761.78|24761.78|0
1621411950000|2021-05-19 08:12:30|24757.35|24757.35|24757.35|24757.35|24757.35|24757.35|24757.35|24757.35|0
1621411980000|2021-05-19 08:13:00|24748.81|24748.81|24739.76|24739.76|24748.81|24748.81|24739.76|24739.76|0
1621411990000|2021-05-19 08:13:10|24738.24|24738.24|24738.24|24738.24|24738.24|24738.24|24738.24|24738.24|0
1621412000000|2021-05-19 08:13:20|24733.98|24733.98|24733.98|24733.98|24733.98|24733.98|24733.98|24733.98|0
1621412010000|2021-05-19 08:13:30|24729.71|24729.71|24729.71|24729.71|24729.71|24729.71|24729.71|24729.71|0
1621412020000|2021-05-19 08:13:40|24733.98|24733.98|24733.98|24733.98|24733.98|24733.98|24733.98|24733.98|0
1621412060000|2021-05-19 08:14:20|24729.54|24729.54|24730.43|24730.43|24730.43|24730.43|24729.54|24729.54|0
1621412080000|2021-05-19 08:14:40|24704.83|24704.83|24693.94|24693.94|24704.83|24704.83|24693.94|24693.94|0
1621412100000|2021-05-19 08:15:00|24684.83|24684.83|24684.83|24684.83|24684.83|24684.83|24684.83|24684.83|0
1621412110000|2021-05-19 08:15:10|24680.57|24680.57|24684.83|24684.83|24684.83|24684.83|24676.3|24676.3|0
1621412120000|2021-05-19 08:15:20|24689.1|24689.1|24684.83|24684.83|24689.1|24689.1|24684.83|24684.83|0
1621412130000|2021-05-19 08:15:30|24680.57|24680.57|24672.04|24672.04|24680.57|24680.57|24672.04|24672.04|0
1621412140000|2021-05-19 08:15:40|24676.3|24676.3|24684.83|24684.83|24684.83|24684.83|24676.3|24676.3|0
1621412150000|2021-05-19 08:15:50|24676.3|24676.3|24672.04|24672.04|24676.3|24676.3|24663.5|24663.5|0
1621412160000|2021-05-19 08:16:00|24667.77|24667.77|24663.5|24663.5|24667.77|24667.77|24663.5|24663.5|0
1621412170000|2021-05-19 08:16:10|24653.31|24653.31|24645.66|24645.66|24653.31|24653.31|24638.73|24638.73|0
1621412180000|2021-05-19 08:16:20|24654.19|24654.19|24629.95|24629.95|24654.19|24654.19|24629.95|24629.95|0
1621412190000|2021-05-19 08:16:30|24638.48|24638.48|24638.48|24638.48|24638.48|24638.48|24638.48|24638.48|0
1621412210000|2021-05-19 08:16:50|24634.22|24634.22|24634.22|24634.22|24634.22|24634.22|24634.22|24634.22|0
1621412260000|2021-05-19 08:17:40|24642.75|24642.75|24656.85|24656.85|24656.85|24656.85|24642.75|24642.75|0
1621412280000|2021-05-19 08:18:00|24652.48|24652.48|24659.66|24659.66|24659.66|24659.66|24652.48|24652.48|0
1621412290000|2021-05-19 08:18:10|24663.92|24663.92|24669.49|24669.49|24669.49|24669.49|24663.92|24663.92|0
1621412300000|2021-05-19 08:18:20|24673.93|24673.93|24680.11|24680.11|24680.11|24680.11|24673.04|24673.04|0
1621412310000|2021-05-19 08:18:30|24667.32|24667.32|24680.11|24680.11|24680.11|24680.11|24667.32|24667.32|0
1621412320000|2021-05-19 08:18:40|24675.85|24675.85|24675.85|24675.85|24675.85|24675.85|24675.85|24675.85|0
1621412340000|2021-05-19 08:19:00|24671.58|24671.58|24671.58|24671.58|24671.58|24671.58|24671.58|24671.58|0
1621412360000|2021-05-19 08:19:20|24664.3|24664.3|24664.3|24664.3|24664.3|24664.3|24664.3|24664.3|0
1621412380000|2021-05-19 08:19:40|24662.52|24662.52|24665.01|24665.01|24665.01|24665.01|24660.75|24660.75|0
1621412400000|2021-05-19 08:20:00|24660.75|24660.75|24660.75|24660.75|24660.75|24660.75|24660.75|24660.75|0
1621412410000|2021-05-19 08:20:10|24663.66|24663.66|24663.66|24663.66|24663.66|24663.66|24663.66|24663.66|0
1621412420000|2021-05-19 08:20:20|24661.89|24661.89|24663.4|24663.4|24663.4|24663.4|24661.89|24661.89|0
1621412440000|2021-05-19 08:20:40|24671.94|24671.94|24680.47|24680.47|24680.47|24680.47|24671.94|24671.94|0
1621412480000|2021-05-19 08:21:20|24679.58|24679.58|24679.58|24679.58|24679.58|24679.58|24679.58|24679.58|0
1621412510000|2021-05-19 08:21:50|24678.28|24678.28|24677.56|24677.56|24681.83|24681.83|24677.56|24677.56|0
1621412540000|2021-05-19 08:22:20|24681.83|24681.83|24681.83|24681.83|24681.83|24681.83|24681.83|24681.83|0
1621412560000|2021-05-19 08:22:40|24686.09|24686.09|24686.09|24686.09|24686.09|24686.09|24686.09|24686.09|0
1621412570000|2021-05-19 08:22:50|24683.43|24683.43|24683.43|24683.43|24683.43|24683.43|24683.43|24683.43|0
1621412590000|2021-05-19 08:23:10|24682.55|24682.55|24664.6|24664.6|24682.55|24682.55|24664.6|24664.6|0
1621412600000|2021-05-19 08:23:20|24663.29|24663.29|24663.29|24663.29|24663.29|24663.29|24663.29|24663.29|0
1621412610000|2021-05-19 08:23:30|24652.82|24652.82|24653.7|24653.7|24653.7|24653.7|24652.82|24652.82|0
1621412650000|2021-05-19 08:24:10|24656.37|24656.37|24656.37|24656.37|24656.37|24656.37|24656.37|24656.37|0
1621412680000|2021-05-19 08:24:40|24660.63|24660.63|24665.07|24665.07|24665.07|24665.07|24660.63|24660.63|0
1621412690000|2021-05-19 08:24:50|24666.59|24666.59|24670.14|24670.14|24670.14|24670.14|24666.59|24666.59|0
1621412700000|2021-05-19 08:25:00|24667.47|24667.47|24668.99|24668.99|24668.99|24668.99|24667.47|24667.47|0
1621412710000|2021-05-19 08:25:10|24673.26|24673.26|24673.26|24673.26|24673.26|24673.26|24673.26|24673.26|0
1621412770000|2021-05-19 08:26:10|24671.8|24671.8|24667.43|24667.43|24671.8|24671.8|24664.52|24664.52|0
1621412810000|2021-05-19 08:26:50|24658.9|24658.9|24658.9|24658.9|24658.9|24658.9|24658.9|24658.9|0
1621412820000|2021-05-19 08:27:00|24655.35|24655.35|24645.04|24645.04|24657.95|24657.95|24645.04|24645.04|0
1621412830000|2021-05-19 08:27:10|24648.94|24648.94|24650.61|24650.61|24650.61|24650.61|24646.34|24646.34|0
1621412880000|2021-05-19 08:28:00|24651.5|24651.5|24660.03|24660.03|24660.03|24660.03|24651.5|24651.5|0
1621412910000|2021-05-19 08:28:30|24655.76|24655.76|24655.76|24655.76|24655.76|24655.76|24655.76|24655.76|0
1621412940000|2021-05-19 08:29:00|24653.99|24653.99|24647.78|24647.78|24653.99|24653.99|24647.78|24647.78|0
1621412950000|2021-05-19 08:29:10|24648.66|24648.66|24648.66|24648.66|24648.66|24648.66|24648.66|24648.66|0
1621412970000|2021-05-19 08:29:30|24637.01|24637.01|24637.01|24637.01|24637.01|24637.01|24637.01|24637.01|0
1621413000000|2021-05-19 08:30:00|24642.84|24642.84|24638.57|24638.57|24647.1|24647.1|24638.57|24638.57|0
1621413010000|2021-05-19 08:30:10|24639.46|24639.46|24643.72|24643.72|24643.72|24643.72|24639.46|24639.46|0
1621413020000|2021-05-19 08:30:20|24645.5|24645.5|24645.5|24645.5|24645.5|24645.5|24645.5|24645.5|0
1621413050000|2021-05-19 08:30:50|24640.95|24640.95|24640.95|24640.95|24640.95|24640.95|24640.95|24640.95|0
1621413060000|2021-05-19 08:31:00|24642.46|24642.46|24638.2|24638.2|24642.46|24642.46|24638.2|24638.2|0
1621413070000|2021-05-19 08:31:10|24642.99|24642.99|24647.25|24647.25|24647.25|24647.25|24642.99|24642.99|0
1621413080000|2021-05-19 08:31:20|24649.92|24649.92|24649.92|24649.92|24649.92|24649.92|24649.92|24649.92|0
1621413090000|2021-05-19 08:31:30|24652.58|24652.58|24652.58|24652.58|24652.58|24652.58|24652.58|24652.58|0
1621413110000|2021-05-19 08:31:50|24653.88|24653.88|24653.88|24653.88|24653.88|24653.88|24653.88|24653.88|0
1621413120000|2021-05-19 08:32:00|24662.41|24662.41|24662.41|24662.41|24662.41|24662.41|24662.41|24662.41|0
1621413130000|2021-05-19 08:32:10|24659.75|24659.75|24659.75|24659.75|24659.75|24659.75|24659.75|24659.75|0
1621413190000|2021-05-19 08:33:10|24656.2|24656.2|24640.16|24640.16|24656.2|24656.2|24640.16|24640.16|0
1621413200000|2021-05-19 08:33:20|24635.89|24635.89|24635.89|24635.89|24635.89|24635.89|24635.89|24635.89|0
1621413210000|2021-05-19 08:33:30|24648.69|24648.69|24648.69|24648.69|24648.69|24648.69|24648.69|24648.69|0
1621413240000|2021-05-19 08:34:00|24644.42|24644.42|24643.06|24643.06|24645.72|24645.72|24643.06|24643.06|0
1621413250000|2021-05-19 08:34:10|24647.33|24647.33|24647.33|24647.33|24647.33|24647.33|24647.33|24647.33|0
1621413260000|2021-05-19 08:34:20|24648.63|24648.63|24645.97|24645.97|24648.63|24648.63|24643.3|24643.3|0
1621413270000|2021-05-19 08:34:30|24643.3|24643.3|24634.77|24634.77|24643.3|24643.3|24634.77|24634.77|0
1621413280000|2021-05-19 08:34:40|24625.01|24625.01|24625.01|24625.01|24625.01|24625.01|24625.01|24625.01|0
1621413300000|2021-05-19 08:35:00|24620.75|24620.75|24625.01|24625.01|24625.01|24625.01|24620.75|24620.75|0
1621413320000|2021-05-19 08:35:20|24628.56|24628.56|24637.09|24637.09|24637.09|24637.09|24628.56|24628.56|0
1621413340000|2021-05-19 08:35:40|24638.87|24638.87|24634.43|24634.43|24638.87|24638.87|24634.43|24634.43|0
1621413350000|2021-05-19 08:35:50|24636.21|24636.21|24638.87|24638.87|24638.87|24638.87|24636.21|24636.21|0
1621413360000|2021-05-19 08:36:00|24640.17|24640.17|24640.17|24640.17|24640.17|24640.17|24640.17|24640.17|0
1621413380000|2021-05-19 08:36:20|24638.39|24638.39|24638.39|24638.39|24638.39|24638.39|24638.39|24638.39|0
1621413390000|2021-05-19 08:36:30|24639.28|24639.28|24639.28|24639.28|24639.28|24639.28|24639.28|24639.28|0
1621413420000|2021-05-19 08:37:00|24647.81|24647.81|24647.81|24647.81|24647.81|24647.81|24647.81|24647.81|0
1621413470000|2021-05-19 08:37:50|24652.08|24652.08|24652.08|24652.08|24652.08|24652.08|24652.08|24652.08|0
1621413500000|2021-05-19 08:38:20|24647.81|24647.81|24644.26|24644.26|24647.81|24647.81|24644.26|24644.26|0
1621413510000|2021-05-19 08:38:30|24640|24640|24644.26|24644.26|24644.26|24644.26|24640|24640|0
1621413520000|2021-05-19 08:38:40|24648.53|24648.53|24648.53|24648.53|24648.53|24648.53|24648.53|24648.53|0
1621413530000|2021-05-19 08:38:50|24647.01|24647.01|24647.01|24647.01|24647.01|24647.01|24647.01|24647.01|0
1621413570000|2021-05-19 08:39:30|24646.13|24646.13|24646.13|24646.13|24646.13|24646.13|24646.13|24646.13|0
1621413600000|2021-05-19 08:40:00|24641.86|24641.86|24630.62|24630.62|24641.86|24641.86|24630.62|24630.62|0
1621413630000|2021-05-19 08:40:30|24624.4|24624.4|24624.4|24624.4|24624.4|24624.4|24624.4|24624.4|0
1621413690000|2021-05-19 08:41:30|24623.52|24623.52|24621.74|24621.74|24623.52|24623.52|24621.74|24621.74|0
1621413700000|2021-05-19 08:41:40|24626.01|24626.01|24626.01|24626.01|24626.01|24626.01|24626.01|24626.01|0
1621413710000|2021-05-19 08:41:50|24617.48|24617.48|24613.21|24613.21|24617.48|24617.48|24613.21|24613.21|0
1621413720000|2021-05-19 08:42:00|24614.1|24614.1|24613.27|24613.27|24614.1|24614.1|24611.5|24611.5|0
1621413730000|2021-05-19 08:42:10|24609.01|24609.01|24609.01|24609.01|24609.01|24609.01|24609.01|24609.01|0
1621413740000|2021-05-19 08:42:20|24607.7|24607.7|24607.7|24607.7|24607.7|24607.7|24607.7|24607.7|0
1621413770000|2021-05-19 08:42:50|24600.47|24600.47|24601.77|24601.77|24601.77|24601.77|24600.47|24600.47|0
1621413780000|2021-05-19 08:43:00|24597.51|24597.51|24588.98|24588.98|24597.51|24597.51|24588.98|24588.98|0
1621413800000|2021-05-19 08:43:20|24580.45|24580.45|24571.8|24571.8|24580.45|24580.45|24571.8|24571.8|0
1621413860000|2021-05-19 08:44:20|24569.14|24569.14|24569.14|24569.14|24569.14|24569.14|24569.14|24569.14|0
1621413910000|2021-05-19 08:45:10|24567.37|24567.37|24567.37|24567.37|24567.37|24567.37|24567.37|24567.37|0
1621413920000|2021-05-19 08:45:20|24565.59|24565.59|24569.86|24569.86|24569.86|24569.86|24565.59|24565.59|0
1621413930000|2021-05-19 08:45:30|24574.12|24574.12|24574.12|24574.12|24574.12|24574.12|24574.12|24574.12|0
1621413940000|2021-05-19 08:45:40|24572.35|24572.35|24572.35|24572.35|24572.35|24572.35|24572.35|24572.35|0
1621413950000|2021-05-19 08:45:50|24563.82|24563.82|24561.16|24561.16|24563.82|24563.82|24561.16|24561.16|0
1621413960000|2021-05-19 08:46:00|24552.62|24552.62|24552.62|24552.62|24552.62|24552.62|24552.62|24552.62|0
1621413980000|2021-05-19 08:46:20|24548.36|24548.36|24548.36|24548.36|24548.36|24548.36|24548.36|24548.36|0
1621413990000|2021-05-19 08:46:30|24545.45|24545.45|24522.92|24522.92|24545.45|24545.45|24522.92|24522.92|0
1621414000000|2021-05-19 08:46:40|24522.03|24522.03|24522.03|24522.03|24522.03|24522.03|24522.03|24522.03|0
1621414010000|2021-05-19 08:46:50|24524.63|24524.63|24506.27|24506.27|24524.63|24524.63|24506.27|24506.27|0
1621414020000|2021-05-19 08:47:00|24502|24502|24502|24502|24502|24502|24502|24502|0
1621414030000|2021-05-19 08:47:10|24497.74|24497.74|24511.42|24511.42|24515.69|24515.69|24497.74|24497.74|0
1621414050000|2021-05-19 08:47:30|24512.88|24512.88|24500.08|24500.08|24512.88|24512.88|24500.08|24500.08|0
1621414060000|2021-05-19 08:47:40|24495.81|24495.81|24504.35|24504.35|24504.35|24504.35|24495.81|24495.81|0
1621414070000|2021-05-19 08:47:50|24505.8|24505.8|24505.8|24505.8|24505.8|24505.8|24505.8|24505.8|0
1621414080000|2021-05-19 08:48:00|24501.54|24501.54|24508.4|24508.4|24512.67|24512.67|24501.54|24501.54|0
1621414090000|2021-05-19 08:48:10|24511.07|24511.07|24516.05|24516.05|24519.6|24519.6|24511.07|24511.07|0
1621414110000|2021-05-19 08:48:30|24515.16|24515.16|24515.16|24515.16|24515.16|24515.16|24515.16|24515.16|0
1621414120000|2021-05-19 08:48:40|24513.86|24513.86|24513.86|24513.86|24513.86|24513.86|24513.86|24513.86|0
1621414150000|2021-05-19 08:49:10|24512.97|24512.97|24512.97|24512.97|24512.97|24512.97|24512.97|24512.97|0
1621414170000|2021-05-19 08:49:30|24517.24|24517.24|24508.71|24508.71|24517.24|24517.24|24508.71|24508.71|0
1621414220000|2021-05-19 08:50:20|24506.93|24506.93|24506.11|24506.11|24508.71|24508.71|24506.11|24506.11|0
1621414230000|2021-05-19 08:50:30|24501.84|24501.84|24501.84|24501.84|24501.84|24501.84|24501.84|24501.84|0
1621414240000|2021-05-19 08:50:40|24493.31|24493.31|24493.31|24493.31|24493.31|24493.31|24493.31|24493.31|0
1621414250000|2021-05-19 08:50:50|24489.04|24489.04|24480.51|24480.51|24489.04|24489.04|24476.25|24476.25|0
1621414260000|2021-05-19 08:51:00|24477.91|24477.91|24480.57|24480.57|24480.57|24480.57|24472.59|24472.59|0
1621414270000|2021-05-19 08:51:10|24481.46|24481.46|24485.72|24485.72|24489.99|24489.99|24481.46|24481.46|0
1621414290000|2021-05-19 08:51:30|24484.42|24484.42|24501.49|24501.49|24501.49|24501.49|24484.42|24484.42|0
1621414330000|2021-05-19 08:52:10|24497.22|24497.22|24497.22|24497.22|24497.22|24497.22|24497.22|24497.22|0
1621414350000|2021-05-19 08:52:30|24501.49|24501.49|24497.22|24497.22|24501.49|24501.49|24497.22|24497.22|0
1621414360000|2021-05-19 08:52:40|24501.66|24501.66|24491.59|24491.59|24501.66|24501.66|24490.29|24490.29|0
1621414370000|2021-05-19 08:52:50|24494.2|24494.2|24494.2|24494.2|24494.2|24494.2|24494.2|24494.2|0
1621414380000|2021-05-19 08:53:00|24488.87|24488.87|24489.76|24489.76|24489.76|24489.76|24488.87|24488.87|0
1621414390000|2021-05-19 08:53:10|24495.08|24495.08|24496.86|24496.86|24496.86|24496.86|24495.08|24495.08|0
1621414410000|2021-05-19 08:53:30|24505.39|24505.39|24509.66|24509.66|24509.66|24509.66|24505.39|24505.39|0
1621414420000|2021-05-19 08:53:40|24508.35|24508.35|24513.92|24513.92|24513.92|24513.92|24508.35|24508.35|0
1621414430000|2021-05-19 08:53:50|24518.19|24518.19|24518.19|24518.19|24518.19|24518.19|24518.19|24518.19|0
1621414440000|2021-05-19 08:54:00|24522.45|24522.45|24522.45|24522.45|24522.45|24522.45|24522.45|24522.45|0
1621414450000|2021-05-19 08:54:10|24525.11|24525.11|24518.9|24518.9|24525.11|24525.11|24518.9|24518.9|0
1621414460000|2021-05-19 08:54:20|24520.2|24520.2|24526.14|24526.14|24528.74|24528.74|24520.2|24520.2|0
1621414470000|2021-05-19 08:54:30|24527.91|24527.91|24532.18|24532.18|24532.18|24532.18|24527.91|24527.91|0
1621414480000|2021-05-19 08:54:40|24536.44|24536.44|24532.18|24532.18|24536.44|24536.44|24532.18|24532.18|0
1621414490000|2021-05-19 08:54:50|24540.71|24540.71|24540.71|24540.71|24540.71|24540.71|24540.71|24540.71|0
1621414500000|2021-05-19 08:55:00|24532.18|24532.18|24530.87|24530.87|24532.18|24532.18|24530.87|24530.87|0
1621414560000|2021-05-19 08:56:00|24535.14|24535.14|24535.14|24535.14|24535.14|24535.14|24535.14|24535.14|0
1621414580000|2021-05-19 08:56:20|24533.84|24533.84|24533.84|24533.84|24533.84|24533.84|24533.84|24533.84|0
1621414590000|2021-05-19 08:56:30|24542.37|24542.37|24542.37|24542.37|24542.37|24542.37|24542.37|24542.37|0
1621414610000|2021-05-19 08:56:50|24546.64|24546.64|24550.9|24550.9|24550.9|24550.9|24546.64|24546.64|0
1621414640000|2021-05-19 08:57:20|24542.37|24542.37|24542.37|24542.37|24542.37|24542.37|24542.37|24542.37|0
1621414650000|2021-05-19 08:57:30|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|0
1621414670000|2021-05-19 08:57:50|24539.41|24539.41|24539.41|24539.41|24539.41|24539.41|24539.41|24539.41|0
1621414700000|2021-05-19 08:58:20|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|0
1621414710000|2021-05-19 08:58:30|24547.94|24547.94|24547.94|24547.94|24547.94|24547.94|24547.94|24547.94|0
1621414730000|2021-05-19 08:58:50|24552.2|24552.2|24552.2|24552.2|24552.2|24552.2|24552.2|24552.2|0
1621414760000|2021-05-19 08:59:20|24556.47|24556.47|24555.58|24555.58|24556.47|24556.47|24555.58|24555.58|0
1621414780000|2021-05-19 08:59:40|24547.05|24547.05|24551.32|24551.32|24551.32|24551.32|24547.05|24547.05|0
1621414790000|2021-05-19 08:59:50|24546.11|24546.11|24550.38|24550.38|24550.38|24550.38|24546.11|24546.11|0
1621414800000|2021-05-19 09:00:00|24541.85|24541.85|24541.85|24541.85|24541.85|24541.85|24541.85|24541.85|0
1621414820000|2021-05-19 09:00:20|24540.07|24540.07|24540.96|24540.96|24540.96|24540.96|24540.07|24540.07|0
1621414830000|2021-05-19 09:00:30|24536.69|24536.69|24536.69|24536.69|24536.69|24536.69|24536.69|24536.69|0
1621414850000|2021-05-19 09:00:50|24545.23|24545.23|24545.23|24545.23|24545.23|24545.23|24545.23|24545.23|0
1621414880000|2021-05-19 09:01:20|24540.79|24540.79|24539.9|24539.9|24540.79|24540.79|24539.9|24539.9|0
1621414890000|2021-05-19 09:01:30|24544.17|24544.17|24548.43|24548.43|24548.43|24548.43|24544.17|24544.17|0
1621414900000|2021-05-19 09:01:40|24552.7|24552.7|24548.43|24548.43|24552.7|24552.7|24548.43|24548.43|0
1621414910000|2021-05-19 09:01:50|24544.17|24544.17|24548.43|24548.43|24548.43|24548.43|24544.17|24544.17|0
1621414920000|2021-05-19 09:02:00|24549.95|24549.95|24553.2|24553.2|24553.2|24553.2|24545.69|24545.69|0
1621414930000|2021-05-19 09:02:10|24548.93|24548.93|24547.58|24547.58|24548.93|24548.93|24544.67|24544.67|0
1621414940000|2021-05-19 09:02:20|24543.31|24543.31|24533.48|24533.48|24543.31|24543.31|24533.48|24533.48|0
1621414950000|2021-05-19 09:02:30|24532.59|24532.59|24532.59|24532.59|24532.59|24532.59|24532.59|24532.59|0
1621414990000|2021-05-19 09:03:10|24533.48|24533.48|24533.48|24533.48|24533.48|24533.48|24533.48|24533.48|0
1621415000000|2021-05-19 09:03:20|24530.88|24530.88|24529.58|24529.58|24530.88|24530.88|24529.58|24529.58|0
1621415010000|2021-05-19 09:03:30|24533.84|24533.84|24533.84|24533.84|24533.84|24533.84|24533.84|24533.84|0
1621415050000|2021-05-19 09:04:10|24538.28|24538.28|24556.51|24556.51|24556.51|24556.51|24538.28|24538.28|0
1621415060000|2021-05-19 09:04:20|24555.62|24555.62|24551.36|24551.36|24555.62|24555.62|24551.36|24551.36|0
1621415080000|2021-05-19 09:04:40|24559.89|24559.89|24559.89|24559.89|24559.89|24559.89|24559.89|24559.89|0
1621415100000|2021-05-19 09:05:00|24555.62|24555.62|24553.85|24553.85|24555.62|24555.62|24553.85|24553.85|0
1621415140000|2021-05-19 09:05:40|24552.55|24552.55|24553.85|24553.85|24553.85|24553.85|24552.55|24552.55|0
1621415150000|2021-05-19 09:05:50|24545.32|24545.32|24550.64|24550.64|24550.64|24550.64|24545.32|24545.32|0
1621415160000|2021-05-19 09:06:00|24552.42|24552.42|24560.95|24560.95|24560.95|24560.95|24552.42|24552.42|0
1621415170000|2021-05-19 09:06:10|24565.21|24565.21|24565.21|24565.21|24566.99|24566.99|24565.21|24565.21|0
1621415210000|2021-05-19 09:06:50|24560.95|24560.95|24560.95|24560.95|24560.95|24560.95|24560.95|24560.95|0
1621415230000|2021-05-19 09:07:10|24573.75|24573.75|24571.97|24571.97|24573.75|24573.75|24571.97|24571.97|0
1621415240000|2021-05-19 09:07:20|24573.75|24573.75|24578.01|24578.01|24578.01|24578.01|24573.75|24573.75|0
1621415250000|2021-05-19 09:07:30|24581.91|24581.91|24581.91|24581.91|24581.91|24581.91|24581.91|24581.91|0
1621415270000|2021-05-19 09:07:50|24577.65|24577.65|24581.91|24581.91|24581.91|24581.91|24577.65|24577.65|0
1621415290000|2021-05-19 09:08:10|24586.18|24586.18|24586.18|24586.18|24586.18|24586.18|24586.18|24586.18|0
1621415300000|2021-05-19 09:08:20|24584.88|24584.88|24584.88|24584.88|24584.88|24584.88|24584.88|24584.88|0
1621415310000|2021-05-19 09:08:30|24582.22|24582.22|24582.22|24582.22|24582.22|24582.22|24582.22|24582.22|0
1621415320000|2021-05-19 09:08:40|24586.48|24586.48|24585.6|24585.6|24586.48|24586.48|24585.6|24585.6|0
1621415330000|2021-05-19 09:08:50|24586.9|24586.9|24586.9|24586.9|24586.9|24586.9|24586.9|24586.9|0
1621415350000|2021-05-19 09:09:10|24585.12|24585.12|24593.65|24593.65|24593.65|24593.65|24585.12|24585.12|0
1621415370000|2021-05-19 09:09:30|24585.12|24585.12|24580.86|24580.86|24585.12|24585.12|24580.86|24580.86|0
1621415380000|2021-05-19 09:09:40|24585.12|24585.12|24580.86|24580.86|24585.12|24585.12|24580.86|24580.86|0
1621415400000|2021-05-19 09:10:00|24576.59|24576.59|24591.16|24591.16|24591.16|24591.16|24576.59|24576.59|0
1621415410000|2021-05-19 09:10:10|24595.43|24595.43|24586.9|24586.9|24595.43|24595.43|24586.9|24586.9|0
1621415420000|2021-05-19 09:10:20|24582.63|24582.63|24582.63|24582.63|24582.63|24582.63|24582.63|24582.63|0
1621415430000|2021-05-19 09:10:30|24591.16|24591.16|24587.26|24587.26|24591.16|24591.16|24587.26|24587.26|0
1621415440000|2021-05-19 09:10:40|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|24586.37|0
1621415460000|2021-05-19 09:11:00|24577.84|24577.84|24573.68|24573.68|24577.84|24577.84|24573.68|24573.68|0
1621415480000|2021-05-19 09:11:20|24577.95|24577.95|24574.04|24574.04|24577.95|24577.95|24574.04|24574.04|0
1621415490000|2021-05-19 09:11:30|24578.31|24578.31|24578.31|24578.31|24582.58|24582.58|24578.31|24578.31|0
1621415500000|2021-05-19 09:11:40|24582.58|24582.58|24585.18|24585.18|24585.18|24585.18|24582.58|24582.58|0
1621415510000|2021-05-19 09:11:50|24586.48|24586.48|24586.48|24586.48|24586.48|24586.48|24586.48|24586.48|0
1621415520000|2021-05-19 09:12:00|24583.82|24583.82|24583.82|24583.82|24583.82|24583.82|24583.82|24583.82|0
1621415530000|2021-05-19 09:12:10|24588.08|24588.08|24588.08|24588.08|24588.08|24588.08|24588.08|24588.08|0
1621415550000|2021-05-19 09:12:30|24589.86|24589.86|24589.86|24589.86|24589.86|24589.86|24589.86|24589.86|0
1621415560000|2021-05-19 09:12:40|24593.76|24593.76|24593.76|24593.76|24593.76|24593.76|24593.76|24593.76|0
1621415590000|2021-05-19 09:13:10|24591.1|24591.1|24600.86|24600.86|24602.63|24602.63|24591.1|24591.1|0
1621415620000|2021-05-19 09:13:40|24602.16|24602.16|24606.06|24606.06|24606.06|24606.06|24602.16|24602.16|0
1621415630000|2021-05-19 09:13:50|24609.61|24609.61|24609.61|24609.61|24609.61|24609.61|24609.61|24609.61|0
1621415640000|2021-05-19 09:14:00|24608.09|24608.09|24608.09|24608.09|24608.09|24608.09|24608.09|24608.09|0
1621415710000|2021-05-19 09:15:10|24599.56|24599.56|24598.67|24598.67|24599.56|24599.56|24598.67|24598.67|0
1621415730000|2021-05-19 09:15:30|24600.45|24600.45|24596.01|24596.01|24604.88|24604.88|24596.01|24596.01|0
1621415740000|2021-05-19 09:15:40|24594.24|24594.24|24607.03|24607.03|24607.03|24607.03|24594.24|24594.24|0
1621415750000|2021-05-19 09:15:50|24605.73|24605.73|24605.73|24605.73|24605.73|24605.73|24605.73|24605.73|0
1621415780000|2021-05-19 09:16:20|24609.28|24609.28|24609.28|24609.28|24609.28|24609.28|24609.28|24609.28|0
1621415790000|2021-05-19 09:16:30|24605.02|24605.02|24605.02|24605.02|24605.02|24605.02|24605.02|24605.02|0
1621415840000|2021-05-19 09:17:20|24600.75|24600.75|24592.05|24592.05|24600.75|24600.75|24592.05|24592.05|0
1621415870000|2021-05-19 09:17:50|24593.35|24593.35|24593.35|24593.35|24593.35|24593.35|24593.35|24593.35|0
1621415880000|2021-05-19 09:18:00|24597.61|24597.61|24597.61|24597.61|24597.61|24597.61|24597.61|24597.61|0
1621415900000|2021-05-19 09:18:20|24594.95|24594.95|24593.18|24593.18|24594.95|24594.95|24593.18|24593.18|0
1621415920000|2021-05-19 09:18:40|24594.48|24594.48|24594.48|24594.48|24594.48|24594.48|24594.48|24594.48|0
1621415930000|2021-05-19 09:18:50|24598.03|24598.03|24598.03|24598.03|24598.03|24598.03|24598.03|24598.03|0
1621415960000|2021-05-19 09:19:20|24606.56|24606.56|24593.76|24593.76|24606.56|24606.56|24593.76|24593.76|0
1621415980000|2021-05-19 09:19:40|24602.29|24602.29|24603.6|24603.6|24603.6|24603.6|24602.29|24602.29|0
1621415990000|2021-05-19 09:19:50|24605.05|24605.05|24603.53|24603.53|24605.05|24605.05|24603.53|24603.53|0
1621416010000|2021-05-19 09:20:10|24601.76|24601.76|24606.03|24606.03|24606.03|24606.03|24601.76|24601.76|0
1621416030000|2021-05-19 09:20:30|24601.76|24601.76|24601.76|24601.76|24601.76|24601.76|24597.49|24597.49|0
1621416050000|2021-05-19 09:20:50|24599.1|24599.1|24599.1|24599.1|24599.1|24599.1|24599.1|24599.1|0
1621416060000|2021-05-19 09:21:00|24598.21|24598.21|24601.76|24601.76|24606.03|24606.03|24598.21|24598.21|0
1621416070000|2021-05-19 09:21:10|24597.49|24597.49|24597.49|24597.49|24597.49|24597.49|24597.49|24597.49|0
1621416120000|2021-05-19 09:22:00|24588.96|24588.96|24583.29|24583.29|24588.96|24588.96|24583.29|24583.29|0
1621416130000|2021-05-19 09:22:10|24581.77|24581.77|24572.67|24572.67|24581.77|24581.77|24572.67|24572.67|0
1621416140000|2021-05-19 09:22:20|24574.18|24574.18|24569.92|24569.92|24574.18|24574.18|24569.92|24569.92|0
1621416170000|2021-05-19 09:22:50|24567.32|24567.32|24567.32|24567.32|24567.32|24567.32|24567.32|24567.32|0
1621416180000|2021-05-19 09:23:00|24563.05|24563.05|24549.93|24549.93|24563.05|24563.05|24549.93|24549.93|0
1621416190000|2021-05-19 09:23:10|24553.72|24553.72|24553.72|24553.72|24553.72|24553.72|24553.72|24553.72|0
1621416220000|2021-05-19 09:23:40|24549.45|24549.45|24553.72|24553.72|24553.72|24553.72|24549.45|24549.45|0
1621416230000|2021-05-19 09:23:50|24551.12|24551.12|24551.12|24551.12|24551.12|24551.12|24551.12|24551.12|0
1621416240000|2021-05-19 09:24:00|24552.57|24552.57|24556.06|24556.06|24556.94|24556.94|24552.57|24552.57|0
1621416250000|2021-05-19 09:24:10|24560.32|24560.32|24560.32|24560.32|24560.32|24560.32|24560.32|24560.32|0
1621416320000|2021-05-19 09:25:20|24564.59|24564.59|24564.59|24564.59|24564.59|24564.59|24564.59|24564.59|0
1621416340000|2021-05-19 09:25:40|24556.06|24556.06|24556.06|24556.06|24556.06|24556.06|24556.06|24556.06|0
1621416350000|2021-05-19 09:25:50|24547.52|24547.52|24556.06|24556.06|24556.06|24556.06|24547.52|24547.52|0
1621416360000|2021-05-19 09:26:00|24554.28|24554.28|24554.28|24554.28|24554.28|24554.28|24554.28|24554.28|0
1621416370000|2021-05-19 09:26:10|24550.02|24550.02|24550.02|24550.02|24550.02|24550.02|24550.02|24550.02|0
1621416380000|2021-05-19 09:26:20|24558.55|24558.55|24558.55|24558.55|24558.55|24558.55|24558.55|24558.55|0
1621416390000|2021-05-19 09:26:30|24557.09|24557.09|24570.78|24570.78|24574.32|24574.32|24557.09|24557.09|0
1621416400000|2021-05-19 09:26:40|24569.89|24569.89|24569.89|24569.89|24569.89|24569.89|24569.89|24569.89|0
1621416420000|2021-05-19 09:27:00|24574.15|24574.15|24574.15|24574.15|24574.15|24574.15|24574.15|24574.15|0
1621416510000|2021-05-19 09:28:30|24571.49|24571.49|24571.49|24571.49|24571.49|24571.49|24571.49|24571.49|0
1621416520000|2021-05-19 09:28:40|24568.83|24568.83|24568.83|24568.83|24568.83|24568.83|24568.83|24568.83|0
1621416530000|2021-05-19 09:28:50|24567.94|24567.94|24567.94|24567.94|24567.94|24567.94|24567.94|24567.94|0
1621416540000|2021-05-19 09:29:00|24574.15|24574.15|24574.15|24574.15|24574.15|24574.15|24574.15|24574.15|0
1621416590000|2021-05-19 09:29:50|24572.38|24572.38|24568.11|24568.11|24572.38|24572.38|24563.85|24563.85|0
1621416600000|2021-05-19 09:30:00|24566.34|24566.34|24566.34|24566.34|24566.34|24566.34|24566.34|24566.34|0
1621416610000|2021-05-19 09:30:10|24567.86|24567.86|24572.12|24572.12|24572.12|24572.12|24567.86|24567.86|0
1621416620000|2021-05-19 09:30:20|24574.78|24574.78|24581.24|24581.24|24581.24|24581.24|24574.78|24574.78|0
1621416640000|2021-05-19 09:30:40|24576.97|24576.97|24581.24|24581.24|24581.24|24581.24|24576.97|24576.97|0
1621416660000|2021-05-19 09:31:00|24576.97|24576.97|24576.97|24576.97|24576.97|24576.97|24576.97|24576.97|0
1621416670000|2021-05-19 09:31:10|24581.24|24581.24|24581.24|24581.24|24581.24|24581.24|24581.24|24581.24|0
1621416710000|2021-05-19 09:31:50|24589.77|24589.77|24581.24|24581.24|24589.77|24589.77|24581.24|24581.24|0
1621416720000|2021-05-19 09:32:00|24579.46|24579.46|24579.46|24579.46|24579.46|24579.46|24579.46|24579.46|0
1621416730000|2021-05-19 09:32:10|24575.2|24575.2|24570.93|24570.93|24575.2|24575.2|24570.93|24570.93|0
1621416760000|2021-05-19 09:32:40|24566.67|24566.67|24566.67|24566.67|24566.67|24566.67|24566.67|24566.67|0
1621416780000|2021-05-19 09:33:00|24571.1|24571.1|24575.06|24575.06|24575.06|24575.06|24571.1|24571.1|0
1621416800000|2021-05-19 09:33:20|24576.84|24576.84|24576.84|24576.84|24576.84|24576.84|24576.84|24576.84|0
1621416860000|2021-05-19 09:34:20|24575.06|24575.06|24574.18|24574.18|24575.06|24575.06|24574.18|24574.18|0
1621416870000|2021-05-19 09:34:30|24575.06|24575.06|24575.06|24575.06|24575.06|24575.06|24575.06|24575.06|0
1621416960000|2021-05-19 09:36:00|24576.37|24576.37|24567.83|24567.83|24576.37|24576.37|24567.83|24567.83|0
1621416970000|2021-05-19 09:36:10|24568.72|24568.72|24557.16|24557.16|24568.72|24568.72|24557.16|24557.16|0
1621416980000|2021-05-19 09:36:20|24555.38|24555.38|24555.38|24555.38|24555.38|24555.38|24555.38|24555.38|0
1621416990000|2021-05-19 09:36:30|24551.11|24551.11|24546.85|24546.85|24551.11|24551.11|24546.85|24546.85|0
1621417000000|2021-05-19 09:36:40|24551.11|24551.11|24551.11|24551.11|24551.11|24551.11|24551.11|24551.11|0
1621417010000|2021-05-19 09:36:50|24555.02|24555.02|24555.02|24555.02|24555.02|24555.02|24555.02|24555.02|0
1621417050000|2021-05-19 09:37:30|24555.9|24555.9|24555.9|24555.9|24555.9|24555.9|24555.9|24555.9|0
1621417060000|2021-05-19 09:37:40|24560.17|24560.17|24564.44|24564.44|24564.44|24564.44|24560.17|24560.17|0
1621417080000|2021-05-19 09:38:00|24568.7|24568.7|24568.7|24568.7|24568.7|24568.7|24568.7|24568.7|0
1621417090000|2021-05-19 09:38:10|24571.36|24571.36|24571.36|24571.36|24571.36|24571.36|24571.36|24571.36|0
1621417100000|2021-05-19 09:38:20|24579.9|24579.9|24579.9|24579.9|24579.9|24579.9|24579.9|24579.9|0
1621417170000|2021-05-19 09:39:30|24575.63|24575.63|24575.63|24575.63|24575.63|24575.63|24575.63|24575.63|0
1621417180000|2021-05-19 09:39:40|24574.17|24574.17|24574.17|24574.17|24574.17|24574.17|24574.17|24574.17|0
1621417190000|2021-05-19 09:39:50|24571.51|24571.51|24571.51|24571.51|24571.51|24571.51|24571.51|24571.51|0
1621417200000|2021-05-19 09:40:00|24573.29|24573.29|24573.29|24573.29|24573.29|24573.29|24573.29|24573.29|0
1621417250000|2021-05-19 09:40:50|24581.82|24581.82|24581.82|24581.82|24581.82|24581.82|24581.82|24581.82|0
1621417260000|2021-05-19 09:41:00|24573.29|24573.29|24577.55|24577.55|24577.55|24577.55|24573.29|24573.29|0
1621417280000|2021-05-19 09:41:20|24581.82|24581.82|24581.82|24581.82|24581.82|24581.82|24581.82|24581.82|0
1621417320000|2021-05-19 09:42:00|24580.93|24580.93|24580.93|24580.93|24580.93|24580.93|24580.93|24580.93|0
1621417330000|2021-05-19 09:42:10|24580.04|24580.04|24579.16|24579.16|24580.04|24580.04|24579.16|24579.16|0
1621417410000|2021-05-19 09:43:30|24574.89|24574.89|24569.74|24569.74|24574.89|24574.89|24569.74|24569.74|0
1621417430000|2021-05-19 09:43:50|24570.62|24570.62|24568.85|24568.85|24570.62|24570.62|24568.85|24568.85|0
1621417440000|2021-05-19 09:44:00|24567.96|24567.96|24567.96|24567.96|24567.96|24567.96|24567.96|24567.96|0
1621417460000|2021-05-19 09:44:20|24572.23|24572.23|24569.63|24569.63|24572.23|24572.23|24569.63|24569.63|0
1621417480000|2021-05-19 09:44:40|24561.09|24561.09|24561.09|24561.09|24561.09|24561.09|24561.09|24561.09|0
1621417490000|2021-05-19 09:44:50|24565|24565|24561.09|24561.09|24565|24565|24561.09|24561.09|0
1621417500000|2021-05-19 09:45:00|24558.43|24558.43|24564.58|24564.58|24564.58|24564.58|24558.43|24558.43|0
1621417510000|2021-05-19 09:45:10|24565.88|24565.88|24565.88|24565.88|24565.88|24565.88|24565.88|24565.88|0
1621417560000|2021-05-19 09:46:00|24561.62|24561.62|24561.62|24561.62|24561.62|24561.62|24561.62|24561.62|0
1621417580000|2021-05-19 09:46:20|24559.02|24559.02|24559.02|24559.02|24559.02|24559.02|24559.02|24559.02|0
1621417590000|2021-05-19 09:46:30|24557.72|24557.72|24555.05|24555.05|24557.72|24557.72|24555.05|24555.05|0
1621417610000|2021-05-19 09:46:50|24542.26|24542.26|24546.52|24546.52|24546.52|24546.52|24542.26|24542.26|0
1621417620000|2021-05-19 09:47:00|24537.99|24537.99|24532.92|24532.92|24537.99|24537.99|24532.92|24532.92|0
1621417630000|2021-05-19 09:47:10|24531.62|24531.62|24531.62|24531.62|24531.62|24531.62|24531.62|24531.62|0
1621417640000|2021-05-19 09:47:20|24532.92|24532.92|24532.92|24532.92|24532.92|24532.92|24532.92|24532.92|0
1621417650000|2021-05-19 09:47:30|24529.89|24529.89|24529.89|24529.89|24529.89|24529.89|24529.89|24529.89|0
1621417660000|2021-05-19 09:47:40|24528.59|24528.59|24527.7|24527.7|24528.59|24528.59|24527.7|24527.7|0
1621417670000|2021-05-19 09:47:50|24524.67|24524.67|24524.67|24524.67|24524.67|24524.67|24524.67|24524.67|0
1621417680000|2021-05-19 09:48:00|24526.44|24526.44|24526.44|24526.44|24526.44|24526.44|24526.44|24526.44|0
1621417700000|2021-05-19 09:48:20|24525.14|24525.14|24525.14|24525.14|24525.14|24525.14|24525.14|24525.14|0
1621417710000|2021-05-19 09:48:30|24525.9|24525.9|24527.68|24527.68|24527.68|24527.68|24525.9|24525.9|0
1621417730000|2021-05-19 09:48:50|24524.64|24524.64|24524.64|24524.64|24524.64|24524.64|24524.64|24524.64|0
1621417770000|2021-05-19 09:49:30|24523.75|24523.75|24523.75|24523.75|24523.75|24523.75|24523.75|24523.75|0
1621417780000|2021-05-19 09:49:40|24525.05|24525.05|24525.05|24525.05|24525.05|24525.05|24525.05|24525.05|0
1621417830000|2021-05-19 09:50:30|24526.36|24526.36|24521.62|24521.62|24527.66|24527.66|24521.62|24521.62|0
1621417850000|2021-05-19 09:50:50|24516.46|24516.46|24515.58|24515.58|24516.46|24516.46|24515.58|24515.58|0
1621417860000|2021-05-19 09:51:00|24511.31|24511.31|24511.31|24511.31|24511.31|24511.31|24510.42|24510.42|0
1621417870000|2021-05-19 09:51:10|24502.21|24502.21|24502.21|24502.21|24502.21|24502.21|24502.21|24502.21|0
1621417900000|2021-05-19 09:51:40|24506.47|24506.47|24506.47|24506.47|24506.47|24506.47|24506.47|24506.47|0
1621417910000|2021-05-19 09:51:50|24505.17|24505.17|24505.17|24505.17|24505.17|24505.17|24505.17|24505.17|0
1621417920000|2021-05-19 09:52:00|24496.64|24496.64|24495.34|24495.34|24496.64|24496.64|24495.34|24495.34|0
1621417930000|2021-05-19 09:52:10|24490.97|24490.97|24490.97|24490.97|24490.97|24490.97|24490.97|24490.97|0
1621417950000|2021-05-19 09:52:30|24490.08|24490.08|24490.08|24490.08|24490.08|24490.08|24490.08|24490.08|0
1621417990000|2021-05-19 09:53:10|24487.05|24487.05|24487.81|24487.81|24487.81|24487.81|24486.29|24486.29|0
1621418020000|2021-05-19 09:53:40|24486.92|24486.92|24485.62|24485.62|24486.92|24486.92|24485.62|24485.62|0
1621418040000|2021-05-19 09:54:00|24481.35|24481.35|24480.94|24480.94|24482.24|24482.24|24480.94|24480.94|0
1621418060000|2021-05-19 09:54:20|24476.67|24476.67|24476.67|24476.67|24476.67|24476.67|24476.67|24476.67|0
1621418070000|2021-05-19 09:54:30|24472.41|24472.41|24476.67|24476.67|24476.67|24476.67|24472.41|24472.41|0
1621418080000|2021-05-19 09:54:40|24474.01|24474.01|24469.75|24469.75|24474.01|24474.01|24469.75|24469.75|0
1621418090000|2021-05-19 09:54:50|24474.01|24474.01|24478.28|24478.28|24478.28|24478.28|24474.01|24474.01|0
1621418120000|2021-05-19 09:55:20|24477.39|24477.39|24477.39|24477.39|24477.39|24477.39|24477.39|24477.39|0
1621418130000|2021-05-19 09:55:30|24473.12|24473.12|24473.12|24473.12|24473.12|24473.12|24473.12|24473.12|0
1621418150000|2021-05-19 09:55:50|24471.82|24471.82|24471.82|24471.82|24471.82|24471.82|24471.82|24471.82|0
1621418170000|2021-05-19 09:56:10|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|0
1621418180000|2021-05-19 09:56:20|24466.31|24466.31|24466.31|24466.31|24466.31|24466.31|24466.31|24466.31|0
1621418200000|2021-05-19 09:56:40|24461.87|24461.87|24461.87|24461.87|24461.87|24461.87|24461.87|24461.87|0
1621418220000|2021-05-19 09:57:00|24463.65|24463.65|24467.2|24467.2|24467.2|24467.2|24463.65|24463.65|0
1621418230000|2021-05-19 09:57:10|24458.66|24458.66|24462.76|24462.76|24467.2|24467.2|24458.66|24458.66|0
1621418260000|2021-05-19 09:57:40|24464.06|24464.06|24459.79|24459.79|24464.06|24464.06|24459.79|24459.79|0
1621418270000|2021-05-19 09:57:50|24461.1|24461.1|24465.36|24465.36|24465.36|24465.36|24461.1|24461.1|0
1621418290000|2021-05-19 09:58:10|24467.14|24467.14|24473.18|24473.18|24473.18|24473.18|24466.25|24466.25|0
1621418310000|2021-05-19 09:58:30|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|0
1621418350000|2021-05-19 09:59:10|24473.18|24473.18|24468.91|24468.91|24473.18|24473.18|24468.91|24468.91|0
1621418360000|2021-05-19 09:59:20|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|0
1621418400000|2021-05-19 10:00:00|24472.29|24472.29|24472.29|24472.29|24472.29|24472.29|24472.29|24472.29|0
1621418440000|2021-05-19 10:00:40|24476.55|24476.55|24472.29|24472.29|24476.55|24476.55|24472.29|24472.29|0
1621418450000|2021-05-19 10:00:50|24468.02|24468.02|24472.29|24472.29|24472.29|24472.29|24468.02|24468.02|0
1621418460000|2021-05-19 10:01:00|24470.51|24470.51|24470.51|24470.51|24470.51|24470.51|24470.51|24470.51|0
1621418470000|2021-05-19 10:01:10|24466.25|24466.25|24466.25|24466.25|24466.25|24466.25|24466.25|24466.25|0
1621418500000|2021-05-19 10:01:40|24474.78|24474.78|24474.78|24474.78|24474.78|24474.78|24474.78|24474.78|0
1621418520000|2021-05-19 10:02:00|24466.25|24466.25|24466.25|24466.25|24466.25|24466.25|24466.25|24466.25|0
1621418530000|2021-05-19 10:02:10|24464.95|24464.95|24464.95|24464.95|24464.95|24464.95|24464.95|24464.95|0
1621418560000|2021-05-19 10:02:40|24462.29|24462.29|24462.29|24462.29|24462.29|24462.29|24462.29|24462.29|0
1621418580000|2021-05-19 10:03:00|24461.53|24461.53|24457.52|24457.52|24461.53|24461.53|24457.26|24457.26|0
1621418610000|2021-05-19 10:03:30|24454.48|24454.48|24454.48|24454.48|24454.48|24454.48|24454.48|24454.48|0
1621418620000|2021-05-19 10:03:40|24455.24|24455.24|24454.36|24454.36|24455.24|24455.24|24454.36|24454.36|0
1621418630000|2021-05-19 10:03:50|24456.96|24456.96|24456.59|24456.59|24456.96|24456.96|24452.69|24452.69|0
1621418640000|2021-05-19 10:04:00|24452.33|24452.33|24456.59|24456.59|24456.59|24456.59|24452.33|24452.33|0
1621418650000|2021-05-19 10:04:10|24458.37|24458.37|24464.93|24464.93|24464.93|24464.93|24458.37|24458.37|0
1621418670000|2021-05-19 10:04:30|24466.45|24466.45|24468.73|24468.73|24468.73|24468.73|24466.45|24466.45|0
1621418690000|2021-05-19 10:04:50|24472.99|24472.99|24477.26|24477.26|24477.26|24477.26|24472.99|24472.99|0
1621418700000|2021-05-19 10:05:00|24473.46|24473.46|24473.46|24473.46|24473.46|24473.46|24473.46|24473.46|0
1621418720000|2021-05-19 10:05:20|24472.16|24472.16|24472.99|24472.99|24474.77|24474.77|24472.16|24472.16|0
1621418730000|2021-05-19 10:05:30|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|0
1621418750000|2021-05-19 10:05:50|24475.74|24475.74|24475.74|24475.74|24475.74|24475.74|24475.74|24475.74|0
1621418770000|2021-05-19 10:06:10|24473.08|24473.08|24473.08|24473.08|24473.08|24473.08|24473.08|24473.08|0
1621418790000|2021-05-19 10:06:30|24470.48|24470.48|24468.42|24468.42|24470.48|24470.48|24468.42|24468.42|0
1621418830000|2021-05-19 10:07:10|24472.68|24472.68|24472.73|24472.73|24473.62|24473.62|24468.42|24468.42|0
1621418840000|2021-05-19 10:07:20|24471.43|24471.43|24472.41|24472.41|24472.41|24472.41|24470.89|24470.89|0
1621418890000|2021-05-19 10:08:10|24473.29|24473.29|24473.29|24473.29|24473.29|24473.29|24473.29|24473.29|0
1621418930000|2021-05-19 10:08:50|24477.56|24477.56|24477.56|24477.56|24477.56|24477.56|24477.56|24477.56|0
1621418950000|2021-05-19 10:09:10|24469.03|24469.03|24463.87|24463.87|24469.03|24469.03|24463.87|24463.87|0
1621418960000|2021-05-19 10:09:20|24462.36|24462.36|24461.47|24461.47|24462.36|24462.36|24461.47|24461.47|0
1621419000000|2021-05-19 10:10:00|24462.36|24462.36|24462.36|24462.36|24462.36|24462.36|24462.36|24462.36|0
1621419020000|2021-05-19 10:10:20|24466.62|24466.62|24462.83|24462.83|24468.4|24468.4|24462.83|24462.83|0
1621419080000|2021-05-19 10:11:20|24464.13|24464.13|24472.66|24472.66|24472.66|24472.66|24462.83|24462.83|0
1621419110000|2021-05-19 10:11:50|24473.96|24473.96|24473.96|24473.96|24473.96|24473.96|24473.96|24473.96|0
1621419120000|2021-05-19 10:12:00|24469.7|24469.7|24469.7|24469.7|24469.7|24469.7|24469.7|24469.7|0
1621419140000|2021-05-19 10:12:20|24473.25|24473.25|24472.36|24472.36|24473.25|24473.25|24472.36|24472.36|0
1621419160000|2021-05-19 10:12:40|24473.82|24473.82|24473.82|24473.82|24473.82|24473.82|24473.82|24473.82|0
1621419180000|2021-05-19 10:13:00|24475.27|24475.27|24475.27|24475.27|24475.27|24475.27|24475.27|24475.27|0
1621419190000|2021-05-19 10:13:10|24474.39|24474.39|24471.73|24471.73|24474.39|24474.39|24471.73|24471.73|0
1621419200000|2021-05-19 10:13:20|24472.61|24472.61|24472.61|24472.61|24472.61|24472.61|24472.61|24472.61|0
1621419230000|2021-05-19 10:13:50|24468.35|24468.35|24458.93|24458.93|24468.35|24468.35|24458.93|24458.93|0
1621419240000|2021-05-19 10:14:00|24457.15|24457.15|24457.15|24457.15|24457.15|24457.15|24457.15|24457.15|0
1621419260000|2021-05-19 10:14:20|24452.89|24452.89|24452.89|24452.89|24452.89|24452.89|24452.89|24452.89|0
1621419300000|2021-05-19 10:15:00|24450.29|24450.29|24442.59|24442.59|24450.29|24450.29|24442.59|24442.59|0
1621419310000|2021-05-19 10:15:10|24439.04|24439.04|24441.7|24441.7|24441.7|24441.7|24439.04|24439.04|0
1621419330000|2021-05-19 10:15:30|24437.44|24437.44|24439.21|24439.21|24439.21|24439.21|24437.44|24437.44|0
1621419350000|2021-05-19 10:15:50|24443.48|24443.48|24443.48|24443.48|24443.48|24443.48|24443.48|24443.48|0
1621419370000|2021-05-19 10:16:10|24445.25|24445.25|24453.78|24453.78|24453.78|24453.78|24445.25|24445.25|0
1621419390000|2021-05-19 10:16:30|24458.05|24458.05|24458.05|24458.05|24458.05|24458.05|24458.05|24458.05|0
1621419400000|2021-05-19 10:16:40|24456.28|24456.28|24454.5|24454.5|24456.28|24456.28|24454.5|24454.5|0
1621419450000|2021-05-19 10:17:30|24450.24|24450.24|24450.24|24450.24|24454.5|24454.5|24450.24|24450.24|0
1621419470000|2021-05-19 10:17:50|24445.97|24445.97|24445.97|24445.97|24445.97|24445.97|24445.97|24445.97|0
1621419490000|2021-05-19 10:18:10|24439.76|24439.76|24437.98|24437.98|24439.76|24439.76|24433.72|24433.72|0
1621419500000|2021-05-19 10:18:20|24439.76|24439.76|24439.76|24439.76|24439.76|24439.76|24439.76|24439.76|0
1621419560000|2021-05-19 10:19:20|24435.49|24435.49|24434.19|24434.19|24435.49|24435.49|24434.19|24434.19|0
1621419570000|2021-05-19 10:19:30|24432.42|24432.42|24432.42|24432.42|24432.42|24432.42|24432.42|24432.42|0
1621419600000|2021-05-19 10:20:00|24429.82|24429.82|24428.51|24428.51|24429.82|24429.82|24428.51|24428.51|0
1621419620000|2021-05-19 10:20:20|24427.63|24427.63|24425.85|24425.85|24427.63|24427.63|24425.85|24425.85|0
1621419630000|2021-05-19 10:20:30|24426.74|24426.74|24426.74|24426.74|24426.74|24426.74|24426.74|24426.74|0
1621419670000|2021-05-19 10:21:10|24418.21|24418.21|24417.45|24417.45|24418.21|24418.21|24417.45|24417.45|0
1621419690000|2021-05-19 10:21:30|24413.18|24413.18|24407.14|24407.14|24413.18|24413.18|24407.14|24407.14|0
1621419720000|2021-05-19 10:22:00|24408.44|24408.44|24408.44|24408.44|24408.44|24408.44|24408.44|24408.44|0
1621419740000|2021-05-19 10:22:20|24407.14|24407.14|24407.14|24407.14|24407.14|24407.14|24407.14|24407.14|0
1621419750000|2021-05-19 10:22:30|24405.84|24405.84|24405.84|24405.84|24405.84|24405.84|24405.84|24405.84|0
1621419780000|2021-05-19 10:23:00|24407.14|24407.14|24407.14|24407.14|24407.14|24407.14|24407.14|24407.14|0
1621419800000|2021-05-19 10:23:20|24408.92|24408.92|24408.92|24408.92|24408.92|24408.92|24408.92|24408.92|0
1621419810000|2021-05-19 10:23:30|24411.52|24411.52|24412.82|24412.82|24412.82|24412.82|24411.52|24411.52|0
1621419830000|2021-05-19 10:23:50|24414.12|24414.12|24414.12|24414.12|24414.12|24414.12|24414.12|24414.12|0
1621419850000|2021-05-19 10:24:10|24415.01|24415.01|24416.78|24416.78|24417.67|24417.67|24415.01|24415.01|0
1621419870000|2021-05-19 10:24:30|24412.52|24412.52|24412.52|24412.52|24412.52|24412.52|24412.52|24412.52|0
1621419910000|2021-05-19 10:25:10|24411.63|24411.63|24411.63|24411.63|24411.63|24411.63|24411.63|24411.63|0
1621419920000|2021-05-19 10:25:20|24410.74|24410.74|24410.74|24410.74|24410.74|24410.74|24410.74|24410.74|0
1621419940000|2021-05-19 10:25:40|24408.14|24408.14|24408.14|24408.14|24408.14|24408.14|24408.14|24408.14|0
1621419950000|2021-05-19 10:25:50|24412.41|24412.41|24416.67|24416.67|24416.67|24416.67|24412.41|24412.41|0
1621419980000|2021-05-19 10:26:20|24415.37|24415.37|24413.18|24413.18|24415.37|24415.37|24413.18|24413.18|0
1621420010000|2021-05-19 10:26:50|24414.48|24414.48|24414.48|24414.48|24417.09|24417.09|24414.48|24414.48|0
1621420040000|2021-05-19 10:27:20|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|0
1621420060000|2021-05-19 10:27:40|24409.33|24409.33|24400.8|24400.8|24409.33|24409.33|24400.8|24400.8|0
1621420070000|2021-05-19 10:27:50|24396.53|24396.53|24396.53|24396.53|24397.83|24397.83|24396.53|24396.53|0
1621420080000|2021-05-19 10:28:00|24394.26|24394.26|24393.5|24393.5|24394.26|24394.26|24393.5|24393.5|0
1621420090000|2021-05-19 10:28:10|24389.23|24389.23|24389.23|24389.23|24389.23|24389.23|24389.23|24389.23|0
1621420100000|2021-05-19 10:28:20|24386.57|24386.57|24386.57|24386.57|24386.57|24386.57|24386.57|24386.57|0
1621420110000|2021-05-19 10:28:30|24388.35|24388.35|24385.68|24385.68|24388.35|24388.35|24385.68|24385.68|0
1621420130000|2021-05-19 10:28:50|24394.22|24394.22|24396.82|24396.82|24398.48|24398.48|24394.22|24394.22|0
1621420150000|2021-05-19 10:29:10|24395.52|24395.52|24395.52|24395.52|24395.52|24395.52|24395.52|24395.52|0
1621420160000|2021-05-19 10:29:20|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|24399.95|0
1621420170000|2021-05-19 10:29:30|24402.62|24402.62|24402.62|24402.62|24403.92|24403.92|24402.62|24402.62|0
1621420180000|2021-05-19 10:29:40|24398.18|24398.18|24398.18|24398.18|24398.18|24398.18|24398.18|24398.18|0
1621420190000|2021-05-19 10:29:50|24401.73|24401.73|24401.73|24401.73|24401.73|24401.73|24401.73|24401.73|0
1621420200000|2021-05-19 10:30:00|24403.03|24403.03|24407.3|24407.3|24407.3|24407.3|24403.03|24403.03|0
1621420220000|2021-05-19 10:30:20|24410.33|24410.33|24408.81|24408.81|24410.33|24410.33|24408.81|24408.81|0
1621420240000|2021-05-19 10:30:40|24404.55|24404.55|24404.55|24404.55|24404.55|24404.55|24404.55|24404.55|0
1621420260000|2021-05-19 10:31:00|24401|24401|24401|24401|24401|24401|24401|24401|0
1621420270000|2021-05-19 10:31:10|24396.73|24396.73|24394.07|24394.07|24396.73|24396.73|24394.07|24394.07|0
1621420290000|2021-05-19 10:31:30|24391.41|24391.41|24387.14|24387.14|24391.41|24391.41|24387.14|24387.14|0
1621420300000|2021-05-19 10:31:40|24385.62|24385.62|24385.62|24385.62|24385.62|24385.62|24385.62|24385.62|0
1621420310000|2021-05-19 10:31:50|24384.11|24384.11|24382.59|24382.59|24384.11|24384.11|24382.59|24382.59|0
1621420320000|2021-05-19 10:32:00|24379.93|24379.93|24377.02|24377.02|24379.93|24379.93|24377.02|24377.02|0
1621420380000|2021-05-19 10:33:00|24377.9|24377.9|24377.9|24377.9|24377.9|24377.9|24377.9|24377.9|0
1621420390000|2021-05-19 10:33:10|24373.64|24373.64|24373.64|24373.64|24373.64|24373.64|24373.64|24373.64|0
1621420430000|2021-05-19 10:33:50|24375.41|24375.41|24374.52|24374.52|24375.41|24375.41|24374.52|24374.52|0
1621420440000|2021-05-19 10:34:00|24370.26|24370.26|24370.26|24370.26|24370.26|24370.26|24370.26|24370.26|0
1621420450000|2021-05-19 10:34:10|24374.52|24374.52|24374.52|24374.52|24374.52|24374.52|24374.52|24374.52|0
1621420460000|2021-05-19 10:34:20|24379.68|24379.68|24378.79|24378.79|24379.68|24379.68|24378.79|24378.79|0
1621420480000|2021-05-19 10:34:40|24379.68|24379.68|24379.68|24379.68|24379.68|24379.68|24379.68|24379.68|0
1621420490000|2021-05-19 10:34:50|24383.94|24383.94|24383.94|24383.94|24383.94|24383.94|24383.94|24383.94|0
1621420500000|2021-05-19 10:35:00|24388.21|24388.21|24383.94|24383.94|24388.21|24388.21|24383.94|24383.94|0
1621420520000|2021-05-19 10:35:20|24385.24|24385.24|24382.33|24382.33|24385.24|24385.24|24382.33|24382.33|0
1621420530000|2021-05-19 10:35:30|24383.22|24383.22|24383.22|24383.22|24383.22|24383.22|24383.22|24383.22|0
1621420540000|2021-05-19 10:35:40|24384.11|24384.11|24388.37|24388.37|24388.37|24388.37|24384.11|24384.11|0
1621420560000|2021-05-19 10:36:00|24379.84|24379.84|24379.84|24379.84|24379.84|24379.84|24379.84|24379.84|0
1621420580000|2021-05-19 10:36:20|24381.14|24381.14|24381.68|24381.68|24381.68|24381.68|24377.42|24377.42|0
1621420590000|2021-05-19 10:36:30|24382.98|24382.98|24382.98|24382.98|24382.98|24382.98|24382.98|24382.98|0
1621420610000|2021-05-19 10:36:50|24387.25|24387.25|24387.25|24387.25|24387.25|24387.25|24387.25|24387.25|0
1621420660000|2021-05-19 10:37:40|24388.14|24388.14|24386.49|24386.49|24388.14|24388.14|24386.49|24386.49|0
1621420680000|2021-05-19 10:38:00|24383.89|24383.89|24383.89|24383.89|24383.89|24383.89|24383.89|24383.89|0
1621420700000|2021-05-19 10:38:20|24380.34|24380.34|24381.23|24381.23|24381.23|24381.23|24380.34|24380.34|0
1621420710000|2021-05-19 10:38:30|24380.34|24380.34|24380.34|24380.34|24380.34|24380.34|24380.34|24380.34|0
1621420720000|2021-05-19 10:38:40|24374.13|24374.13|24370.08|24370.08|24374.13|24374.13|24370.08|24370.08|0
1621420750000|2021-05-19 10:39:10|24378.61|24378.61|24374.34|24374.34|24378.61|24378.61|24374.34|24374.34|0
1621420760000|2021-05-19 10:39:20|24370.08|24370.08|24370.08|24370.08|24370.08|24370.08|24370.08|24370.08|0
1621420770000|2021-05-19 10:39:30|24374.34|24374.34|24374.34|24374.34|24374.34|24374.34|24374.34|24374.34|0
1621420780000|2021-05-19 10:39:40|24372.57|24372.57|24372.57|24372.57|24372.57|24372.57|24372.57|24372.57|0
1621420830000|2021-05-19 10:40:30|24368.3|24368.3|24369.06|24369.06|24369.06|24369.06|24368.3|24368.3|0
1621420840000|2021-05-19 10:40:40|24367.29|24367.29|24367.29|24367.29|24367.29|24367.29|24367.29|24367.29|0
1621420850000|2021-05-19 10:40:50|24371.55|24371.55|24371.55|24371.55|24371.55|24371.55|24371.55|24371.55|0
1621420870000|2021-05-19 10:41:10|24367.29|24367.29|24371.55|24371.55|24371.55|24371.55|24367.29|24367.29|0
1621420880000|2021-05-19 10:41:20|24370.25|24370.25|24368.74|24368.74|24370.25|24370.25|24368.74|24368.74|0
1621420900000|2021-05-19 10:41:40|24371.4|24371.4|24371.4|24371.4|24371.4|24371.4|24371.4|24371.4|0
1621420940000|2021-05-19 10:42:20|24372.7|24372.7|24372.7|24372.7|24372.7|24372.7|24372.7|24372.7|0
1621420950000|2021-05-19 10:42:30|24374|24374|24374|24374|24374|24374|24374|24374|0
1621420960000|2021-05-19 10:42:40|24378.27|24378.27|24377.38|24377.38|24378.27|24378.27|24377.38|24377.38|0
1621421020000|2021-05-19 10:43:40|24381.64|24381.64|24381.64|24381.64|24381.64|24381.64|24381.64|24381.64|0
1621421030000|2021-05-19 10:43:50|24385.91|24385.91|24385.91|24385.91|24385.91|24385.91|24385.91|24385.91|0
1621421040000|2021-05-19 10:44:00|24383.31|24383.31|24390.54|24390.54|24390.54|24390.54|24382.01|24382.01|0
1621421060000|2021-05-19 10:44:20|24388.76|24388.76|24388.76|24388.76|24388.76|24388.76|24388.76|24388.76|0
1621421070000|2021-05-19 10:44:30|24384.5|24384.5|24385.96|24385.96|24385.96|24385.96|24384.5|24384.5|0
1621421080000|2021-05-19 10:44:40|24390.22|24390.22|24390.22|24390.22|24390.22|24390.22|24390.22|24390.22|0
1621421090000|2021-05-19 10:44:50|24391.52|24391.52|24391.52|24391.52|24391.52|24391.52|24391.52|24391.52|0
1621421120000|2021-05-19 10:45:20|24390.63|24390.63|24399.17|24399.17|24399.17|24399.17|24390.63|24390.63|0
1621421130000|2021-05-19 10:45:30|24397.71|24397.71|24397.71|24397.71|24397.71|24397.71|24397.71|24397.71|0
1621421160000|2021-05-19 10:46:00|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|0
1621421180000|2021-05-19 10:46:20|24397.24|24397.24|24397.24|24397.24|24397.24|24397.24|24397.24|24397.24|0
1621421190000|2021-05-19 10:46:30|24395.46|24395.46|24395.46|24395.46|24395.46|24395.46|24395.46|24395.46|0
1621421200000|2021-05-19 10:46:40|24394.16|24394.16|24394.16|24394.16|24394.16|24394.16|24394.16|24394.16|0
1621421210000|2021-05-19 10:46:50|24395.46|24395.46|24399.73|24399.73|24399.73|24399.73|24395.46|24395.46|0
1621421220000|2021-05-19 10:47:00|24398.27|24398.27|24396.81|24396.81|24398.27|24398.27|24396.81|24396.81|0
1621421250000|2021-05-19 10:47:30|24390.75|24390.75|24390.75|24390.75|24391.63|24391.63|24389.86|24389.86|0
1621421270000|2021-05-19 10:47:50|24392.05|24392.05|24392.05|24392.05|24392.05|24392.05|24392.05|24392.05|0
1621421290000|2021-05-19 10:48:10|24393.5|24393.5|24393.5|24393.5|24393.5|24393.5|24393.5|24393.5|0
1621421330000|2021-05-19 10:48:50|24394.8|24394.8|24394.8|24394.8|24394.8|24394.8|24394.8|24394.8|0
1621421340000|2021-05-19 10:49:00|24397.47|24397.47|24388.05|24388.05|24397.47|24397.47|24388.05|24388.05|0
1621421350000|2021-05-19 10:49:10|24383.78|24383.78|24379.52|24379.52|24388.05|24388.05|24379.52|24379.52|0
1621421380000|2021-05-19 10:49:40|24377.74|24377.74|24382.01|24382.01|24382.01|24382.01|24377.74|24377.74|0
1621421420000|2021-05-19 10:50:20|24381.12|24381.12|24380.23|24380.23|24381.12|24381.12|24380.23|24380.23|0
1621421430000|2021-05-19 10:50:30|24382.01|24382.01|24385.56|24385.56|24385.56|24385.56|24382.01|24382.01|0
1621421440000|2021-05-19 10:50:40|24389.82|24389.82|24389.82|24389.82|24389.82|24389.82|24389.82|24389.82|0
1621421460000|2021-05-19 10:51:00|24388.93|24388.93|24388.93|24388.93|24388.93|24388.93|24388.93|24388.93|0
1621421480000|2021-05-19 10:51:20|24387.42|24387.42|24391.68|24391.68|24391.68|24391.68|24387.42|24387.42|0
1621421490000|2021-05-19 10:51:30|24390.8|24390.8|24394.34|24394.34|24394.34|24394.34|24390.8|24390.8|0
1621421500000|2021-05-19 10:51:40|24390.08|24390.08|24390.08|24390.08|24390.08|24390.08|24390.08|24390.08|0
1621421510000|2021-05-19 10:51:50|24387.04|24387.04|24387.04|24387.04|24387.04|24387.04|24387.04|24387.04|0
1621421520000|2021-05-19 10:52:00|24382.78|24382.78|24382.78|24382.78|24382.78|24382.78|24382.78|24382.78|0
1621421540000|2021-05-19 10:52:20|24387.04|24387.04|24391.31|24391.31|24391.31|24391.31|24387.04|24387.04|0
1621421550000|2021-05-19 10:52:30|24392.61|24392.61|24395.1|24395.1|24396.88|24396.88|24392.61|24392.61|0
1621421610000|2021-05-19 10:53:30|24396.4|24396.4|24396.4|24396.4|24396.4|24396.4|24396.4|24396.4|0
1621421620000|2021-05-19 10:53:40|24394.63|24394.63|24391.97|24391.97|24394.63|24394.63|24390.36|24390.36|0
1621421630000|2021-05-19 10:53:50|24391.08|24391.08|24391.08|24391.08|24391.08|24391.08|24391.08|24391.08|0
1621421640000|2021-05-19 10:54:00|24392.85|24392.85|24395.52|24395.52|24395.52|24395.52|24392.85|24392.85|0
1621421650000|2021-05-19 10:54:10|24390.19|24390.19|24390.19|24390.19|24390.19|24390.19|24390.19|24390.19|0
1621421710000|2021-05-19 10:55:10|24389.31|24389.31|24389.31|24389.31|24389.31|24389.31|24389.31|24389.31|0
1621421720000|2021-05-19 10:55:20|24393.57|24393.57|24393.57|24393.57|24393.57|24393.57|24393.57|24393.57|0
1621421730000|2021-05-19 10:55:30|24394.87|24394.87|24396.17|24396.17|24396.17|24396.17|24394.87|24394.87|0
1621421740000|2021-05-19 10:55:40|24398.83|24398.83|24390.3|24390.3|24398.83|24398.83|24390.3|24390.3|0
1621421750000|2021-05-19 10:55:50|24394.57|24394.57|24394.57|24394.57|24394.57|24394.57|24394.57|24394.57|0
1621421760000|2021-05-19 10:56:00|24393.11|24393.11|24393.11|24393.11|24393.11|24393.11|24393.11|24393.11|0
1621421780000|2021-05-19 10:56:20|24391.81|24391.81|24392.7|24392.7|24392.7|24392.7|24391.81|24391.81|0
1621421790000|2021-05-19 10:56:30|24394.47|24394.47|24391.81|24391.81|24394.47|24394.47|24391.81|24391.81|0
1621421800000|2021-05-19 10:56:40|24396.08|24396.08|24396.08|24396.08|24396.08|24396.08|24396.08|24396.08|0
1621421820000|2021-05-19 10:57:00|24391.81|24391.81|24390.92|24390.92|24391.81|24391.81|24390.92|24390.92|0
1621421830000|2021-05-19 10:57:10|24390.04|24390.04|24390.04|24390.04|24390.04|24390.04|24390.04|24390.04|0
1621421850000|2021-05-19 10:57:30|24392.7|24392.7|24392.7|24392.7|24392.7|24392.7|24392.7|24392.7|0
1621421880000|2021-05-19 10:58:00|24395.3|24395.3|24396.6|24396.6|24396.6|24396.6|24395.3|24395.3|0
1621421930000|2021-05-19 10:58:50|24392.34|24392.34|24388.07|24388.07|24396.6|24396.6|24388.07|24388.07|0
1621421970000|2021-05-19 10:59:30|24383.63|24383.63|24382.75|24382.75|24383.63|24383.63|24382.75|24382.75|0
1621421980000|2021-05-19 10:59:40|24381.86|24381.86|24386.12|24386.12|24386.12|24386.12|24381.86|24381.86|0
1621421990000|2021-05-19 10:59:50|24394.66|24394.66|24390.39|24390.39|24394.66|24394.66|24390.39|24390.39|0
1621422000000|2021-05-19 11:00:00|24394.66|24394.66|24394.91|24394.91|24396.43|24396.43|24394.66|24394.66|0
1621422010000|2021-05-19 11:00:10|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|0
1621422020000|2021-05-19 11:00:20|24402.73|24402.73|24402.73|24402.73|24402.73|24402.73|24402.73|24402.73|0
1621422030000|2021-05-19 11:00:30|24404.25|24404.25|24405.76|24405.76|24405.76|24405.76|24404.25|24404.25|0
1621422060000|2021-05-19 11:01:00|24407.28|24407.28|24400.26|24400.26|24408.8|24408.8|24400.26|24400.26|0
1621422070000|2021-05-19 11:01:10|24404.53|24404.53|24404.53|24404.53|24404.53|24404.53|24404.53|24404.53|0
1621422090000|2021-05-19 11:01:30|24407.44|24407.44|24407.44|24407.44|24407.44|24407.44|24407.44|24407.44|0
1621422110000|2021-05-19 11:01:50|24411.71|24411.71|24415.98|24415.98|24415.98|24415.98|24411.71|24411.71|0
1621422120000|2021-05-19 11:02:00|24414.46|24414.46|24404.52|24404.52|24414.46|24414.46|24404.52|24404.52|0
1621422180000|2021-05-19 11:03:00|24402.74|24402.74|24403.63|24403.63|24403.63|24403.63|24402.74|24402.74|0
1621422190000|2021-05-19 11:03:10|24406.29|24406.29|24406.29|24406.29|24406.29|24406.29|24406.29|24406.29|0
1621422200000|2021-05-19 11:03:20|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1621422220000|2021-05-19 11:03:40|24405.4|24405.4|24405.4|24405.4|24405.4|24405.4|24405.4|24405.4|0
1621422240000|2021-05-19 11:04:00|24409.67|24409.67|24413.94|24413.94|24413.94|24413.94|24409.67|24409.67|0
1621422280000|2021-05-19 11:04:40|24412.16|24412.16|24407.89|24407.89|24412.16|24412.16|24403.63|24403.63|0
1621422300000|2021-05-19 11:05:00|24409.67|24409.67|24427.32|24427.32|24427.32|24427.32|24409.67|24409.67|0
1621422310000|2021-05-19 11:05:10|24429.09|24429.09|24427.32|24427.32|24429.09|24429.09|24427.32|24427.32|0
1621422320000|2021-05-19 11:05:20|24435.85|24435.85|24435.85|24435.85|24435.85|24435.85|24435.85|24435.85|0
1621422330000|2021-05-19 11:05:30|24431.58|24431.58|24428.92|24428.92|24431.58|24431.58|24428.92|24428.92|0
1621422350000|2021-05-19 11:05:50|24427.62|24427.62|24427.62|24427.62|24427.62|24427.62|24427.62|24427.62|0
1621422360000|2021-05-19 11:06:00|24419.09|24419.09|24409.5|24409.5|24419.09|24419.09|24409.5|24409.5|0
1621422370000|2021-05-19 11:06:10|24405.23|24405.23|24405.23|24405.23|24405.23|24405.23|24405.23|24405.23|0
1621422380000|2021-05-19 11:06:20|24407.89|24407.89|24407.89|24407.89|24407.89|24407.89|24407.89|24407.89|0
1621422400000|2021-05-19 11:06:40|24406.38|24406.38|24405.08|24405.08|24406.38|24406.38|24405.08|24405.08|0
1621422440000|2021-05-19 11:07:20|24400.81|24400.81|24399.04|24399.04|24400.81|24400.81|24399.04|24399.04|0
1621422450000|2021-05-19 11:07:30|24394.77|24394.77|24394.77|24394.77|24394.77|24394.77|24394.77|24394.77|0
1621422460000|2021-05-19 11:07:40|24390.5|24390.5|24390.5|24390.5|24390.5|24390.5|24390.5|24390.5|0
1621422470000|2021-05-19 11:07:50|24391.96|24391.96|24391.96|24391.96|24391.96|24391.96|24391.96|24391.96|0
1621422510000|2021-05-19 11:08:30|24390.66|24390.66|24389.36|24389.36|24390.66|24390.66|24389.36|24389.36|0
1621422520000|2021-05-19 11:08:40|24385.81|24385.81|24385.81|24385.81|24385.81|24385.81|24385.81|24385.81|0
1621422530000|2021-05-19 11:08:50|24387.33|24387.33|24387.33|24387.33|24387.33|24387.33|24387.33|24387.33|0
1621422540000|2021-05-19 11:09:00|24383.06|24383.06|24376.09|24376.09|24383.06|24383.06|24376.09|24376.09|0
1621422580000|2021-05-19 11:09:40|24377.61|24377.61|24382.7|24382.7|24382.7|24382.7|24374.95|24374.95|0
1621422620000|2021-05-19 11:10:20|24384.47|24384.47|24384.47|24384.47|24384.47|24384.47|24384.47|24384.47|0
1621422650000|2021-05-19 11:10:50|24383.59|24383.59|24378.43|24378.43|24383.59|24383.59|24378.43|24378.43|0
1621422660000|2021-05-19 11:11:00|24382.7|24382.7|24382.7|24382.7|24382.7|24382.7|24382.7|24382.7|0
1621422680000|2021-05-19 11:11:20|24378.26|24378.26|24378.26|24378.26|24378.26|24378.26|24378.26|24378.26|0
1621422690000|2021-05-19 11:11:30|24379.72|24379.72|24378.26|24378.26|24379.72|24379.72|24378.26|24378.26|0
1621422750000|2021-05-19 11:12:30|24376.81|24376.81|24376.81|24376.81|24376.81|24376.81|24376.81|24376.81|0
1621422760000|2021-05-19 11:12:40|24368.28|24368.28|24368.28|24368.28|24368.28|24368.28|24368.28|24368.28|0
1621422780000|2021-05-19 11:13:00|24372.54|24372.54|24375.2|24375.2|24375.2|24375.2|24372.54|24372.54|0
1621422810000|2021-05-19 11:13:30|24370.94|24370.94|24369.48|24369.48|24370.94|24370.94|24369.48|24369.48|0
1621422830000|2021-05-19 11:13:50|24373.75|24373.75|24373.75|24373.75|24373.75|24373.75|24373.75|24373.75|0
1621422840000|2021-05-19 11:14:00|24376.41|24376.41|24374.63|24374.63|24376.41|24376.41|24374.63|24374.63|0
1621422850000|2021-05-19 11:14:10|24371.08|24371.08|24371.08|24371.08|24371.08|24371.08|24371.08|24371.08|0
1621422870000|2021-05-19 11:14:30|24375.35|24375.35|24375.35|24375.35|24375.35|24375.35|24375.35|24375.35|0
1621422880000|2021-05-19 11:14:40|24372.75|24372.75|24372.75|24372.75|24372.75|24372.75|24372.75|24372.75|0
1621422910000|2021-05-19 11:15:10|24369.84|24369.84|24369.08|24369.08|24369.84|24369.84|24369.08|24369.08|0
1621422920000|2021-05-19 11:15:20|24370.53|24370.53|24370.53|24370.53|24370.53|24370.53|24370.53|24370.53|0
1621422930000|2021-05-19 11:15:30|24371.42|24371.42|24366.27|24366.27|24371.42|24371.42|24366.27|24366.27|0
1621422940000|2021-05-19 11:15:40|24364.49|24364.49|24364.49|24364.49|24364.49|24364.49|24364.49|24364.49|0
1621422950000|2021-05-19 11:15:50|24363.61|24363.61|24363.61|24363.61|24363.61|24363.61|24363.61|24363.61|0
1621422960000|2021-05-19 11:16:00|24367.16|24367.16|24365.64|24365.64|24367.16|24367.16|24365.64|24365.64|0
1621422980000|2021-05-19 11:16:20|24366.53|24366.53|24364.75|24364.75|24366.53|24366.53|24364.75|24364.75|0
1621423010000|2021-05-19 11:16:50|24363.86|24363.86|24363.86|24363.86|24363.86|24363.86|24363.86|24363.86|0
1621423020000|2021-05-19 11:17:00|24359.6|24359.6|24363.86|24363.86|24363.86|24363.86|24359.6|24359.6|0
1621423060000|2021-05-19 11:17:40|24361.2|24361.2|24356.77|24356.77|24361.2|24361.2|24356.77|24356.77|0
1621423070000|2021-05-19 11:17:50|24357.65|24357.65|24358.54|24358.54|24358.54|24358.54|24357.65|24357.65|0
1621423080000|2021-05-19 11:18:00|24359.43|24359.43|24359.43|24359.43|24359.43|24359.43|24359.43|24359.43|0
1621423130000|2021-05-19 11:18:50|24362.09|24362.09|24362.09|24362.09|24362.09|24362.09|24362.09|24362.09|0
1621423140000|2021-05-19 11:19:00|24356.77|24356.77|24356.77|24356.77|24356.77|24356.77|24356.77|24356.77|0
1621423160000|2021-05-19 11:19:20|24352.86|24352.86|24353.75|24353.75|24353.75|24353.75|24352.86|24352.86|0
1621423170000|2021-05-19 11:19:30|24349.48|24349.48|24330.42|24330.42|24349.48|24349.48|24330.42|24330.42|0
1621423180000|2021-05-19 11:19:40|24327.76|24327.76|24332.03|24332.03|24332.03|24332.03|24327.76|24327.76|0
1621423200000|2021-05-19 11:20:00|24334.69|24334.69|24340.73|24340.73|24340.73|24340.73|24334.69|24334.69|0
1621423210000|2021-05-19 11:20:10|24344.99|24344.99|24346.77|24346.77|24346.77|24346.77|24344.99|24344.99|0
1621423220000|2021-05-19 11:20:20|24355.3|24355.3|24355.3|24355.3|24355.3|24355.3|24355.3|24355.3|0
1621423240000|2021-05-19 11:20:40|24354.41|24354.41|24350.15|24350.15|24354.41|24354.41|24350.15|24350.15|0
1621423260000|2021-05-19 11:21:00|24351.03|24351.03|24348.28|24348.28|24351.03|24351.03|24348.28|24348.28|0
1621423270000|2021-05-19 11:21:10|24346.5|24346.5|24345.61|24345.61|24346.5|24346.5|24345.61|24345.61|0
1621423310000|2021-05-19 11:21:50|24349.88|24349.88|24349.88|24349.88|24349.88|24349.88|24349.88|24349.88|0
1621423320000|2021-05-19 11:22:00|24345.61|24345.61|24343.84|24343.84|24345.61|24345.61|24343.84|24343.84|0
1621423340000|2021-05-19 11:22:20|24348.11|24348.11|24338.22|24338.22|24348.11|24348.11|24338.22|24338.22|0
1621423370000|2021-05-19 11:22:50|24341.77|24341.77|24340.31|24340.31|24341.77|24341.77|24340.31|24340.31|0
1621423380000|2021-05-19 11:23:00|24344.58|24344.58|24340.31|24340.31|24344.58|24344.58|24340.31|24340.31|0
1621423390000|2021-05-19 11:23:10|24336.05|24336.05|24336.05|24336.05|24336.05|24336.05|24336.05|24336.05|0
1621423450000|2021-05-19 11:24:10|24337.82|24337.82|24338.71|24338.71|24338.71|24338.71|24336.94|24336.94|0
1621423460000|2021-05-19 11:24:20|24336.05|24336.05|24336.05|24336.05|24336.05|24336.05|24336.05|24336.05|0
1621423470000|2021-05-19 11:24:30|24335.16|24335.16|24330.9|24330.9|24335.16|24335.16|24330.9|24330.9|0
1621423500000|2021-05-19 11:25:00|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|0
1621423530000|2021-05-19 11:25:30|24334.27|24334.27|24332.5|24332.5|24334.27|24334.27|24332.5|24332.5|0
1621423540000|2021-05-19 11:25:40|24331.61|24331.61|24331.61|24331.61|24331.61|24331.61|24331.61|24331.61|0
1621423550000|2021-05-19 11:25:50|24329.84|24329.84|24324.68|24324.68|24329.84|24329.84|24324.68|24324.68|0
1621423560000|2021-05-19 11:26:00|24325.57|24325.57|24325.57|24325.57|24325.57|24325.57|24325.57|24325.57|0
1621423600000|2021-05-19 11:26:40|24321.31|24321.31|24317.76|24317.76|24322.19|24322.19|24317.76|24317.76|0
1621423610000|2021-05-19 11:26:50|24313.49|24313.49|24312.47|24312.47|24313.49|24313.49|24311.72|24311.72|0
1621423620000|2021-05-19 11:27:00|24311.59|24311.59|24312.35|24312.35|24312.35|24312.35|24311.59|24311.59|0
1621423630000|2021-05-19 11:27:10|24311.59|24311.59|24311.59|24311.59|24311.59|24311.59|24311.59|24311.59|0
1621423660000|2021-05-19 11:27:40|24312.47|24312.47|24312.47|24312.47|24312.47|24312.47|24312.47|24312.47|0
1621423680000|2021-05-19 11:28:00|24308.93|24308.93|24311.42|24311.42|24313.19|24313.19|24308.04|24308.04|0
1621423710000|2021-05-19 11:28:30|24312.3|24312.3|24313.19|24313.19|24313.19|24313.19|24312.3|24312.3|0
1621423720000|2021-05-19 11:28:40|24310.59|24310.59|24310.59|24310.59|24310.59|24310.59|24310.59|24310.59|0
1621423770000|2021-05-19 11:29:30|24306.32|24306.32|24306.32|24306.32|24306.32|24306.32|24306.32|24306.32|0
1621423780000|2021-05-19 11:29:40|24310.59|24310.59|24310.59|24310.59|24310.59|24310.59|24310.59|24310.59|0
1621423790000|2021-05-19 11:29:50|24311.48|24311.48|24313.67|24313.67|24313.67|24313.67|24311.48|24311.48|0
1621423800000|2021-05-19 11:30:00|24311.89|24311.89|24307.62|24307.62|24311.89|24311.89|24307.62|24307.62|0
1621423830000|2021-05-19 11:30:30|24304.96|24304.96|24299.64|24299.64|24304.96|24304.96|24295.37|24295.37|0
1621423840000|2021-05-19 11:30:40|24303.19|24303.19|24303.19|24303.19|24303.19|24303.19|24303.19|24303.19|0
1621423870000|2021-05-19 11:31:10|24299.64|24299.64|24297.86|24297.86|24300.53|24300.53|24297.86|24297.86|0
1621423880000|2021-05-19 11:31:20|24298.75|24298.75|24297.99|24297.99|24298.75|24298.75|24297.99|24297.99|0
1621423890000|2021-05-19 11:31:30|24300.66|24300.66|24295.09|24295.09|24300.66|24300.66|24295.09|24295.09|0
1621423900000|2021-05-19 11:31:40|24286.56|24286.56|24290.82|24290.82|24290.82|24290.82|24286.56|24286.56|0
1621423910000|2021-05-19 11:31:50|24287.91|24287.91|24286.45|24286.45|24287.91|24287.91|24286.45|24286.45|0
1621423930000|2021-05-19 11:32:10|24283.79|24283.79|24284.26|24284.26|24285.56|24285.56|24282.96|24282.96|0
1621423940000|2021-05-19 11:32:20|24285.78|24285.78|24286.54|24286.54|24287.56|24287.56|24285.78|24285.78|0
1621423950000|2021-05-19 11:32:30|24287.43|24287.43|24283.16|24283.16|24287.43|24287.43|24283.16|24283.16|0
1621423960000|2021-05-19 11:32:40|24281.7|24281.7|24281.7|24281.7|24281.7|24281.7|24281.7|24281.7|0
1621423970000|2021-05-19 11:32:50|24277.44|24277.44|24277.44|24277.44|24277.44|24277.44|24277.44|24277.44|0
1621423990000|2021-05-19 11:33:10|24278.33|24278.33|24278.33|24278.33|24278.33|24278.33|24278.33|24278.33|0
1621424010000|2021-05-19 11:33:30|24276.87|24276.87|24275.41|24275.41|24276.87|24276.87|24275.41|24275.41|0
1621424020000|2021-05-19 11:33:40|24268.31|24268.31|24264.41|24264.41|24268.31|24268.31|24264.41|24264.41|0
1621424030000|2021-05-19 11:33:50|24260.15|24260.15|24258.54|24258.54|24260.15|24260.15|24255.88|24255.88|0
1621424040000|2021-05-19 11:34:00|24257.65|24257.65|24257.65|24257.65|24257.65|24257.65|24257.65|24257.65|0
1621424060000|2021-05-19 11:34:20|24258.54|24258.54|24258.54|24258.54|24258.54|24258.54|24258.54|24258.54|0
1621424070000|2021-05-19 11:34:30|24254.28|24254.28|24251.61|24251.61|24254.28|24254.28|24251.61|24251.61|0
1621424080000|2021-05-19 11:34:40|24247.35|24247.35|24243.08|24243.08|24247.35|24247.35|24243.08|24243.08|0
1621424090000|2021-05-19 11:34:50|24240.48|24240.48|24236.22|24236.22|24240.48|24240.48|24236.22|24236.22|0
1621424110000|2021-05-19 11:35:10|24231.95|24231.95|24230.43|24230.43|24231.95|24231.95|24230.43|24230.43|0
1621424140000|2021-05-19 11:35:40|24226.17|24226.17|24217.63|24217.63|24226.17|24226.17|24217.63|24217.63|0
1621424150000|2021-05-19 11:35:50|24213.73|24213.73|24209.83|24209.83|24213.73|24213.73|24207.23|24207.23|0
1621424160000|2021-05-19 11:36:00|24214.1|24214.1|24212.79|24212.79|24214.1|24214.1|24212.79|24212.79|0
1621424170000|2021-05-19 11:36:10|24208.53|24208.53|24212.43|24212.43|24212.43|24212.43|24208.53|24208.53|0
1621424180000|2021-05-19 11:36:20|24208.53|24208.53|24208.53|24208.53|24208.53|24208.53|24208.53|24208.53|0
1621424190000|2021-05-19 11:36:30|24204.09|24204.09|24206.75|24206.75|24206.75|24206.75|24204.09|24204.09|0
1621424200000|2021-05-19 11:36:40|24208.53|24208.53|24208.53|24208.53|24208.53|24208.53|24208.53|24208.53|0
1621424210000|2021-05-19 11:36:50|24221.33|24221.33|24225.59|24225.59|24225.59|24225.59|24221.33|24221.33|0
1621424220000|2021-05-19 11:37:00|24224.71|24224.71|24224.71|24224.71|24224.71|24224.71|24224.71|24224.71|0
1621424230000|2021-05-19 11:37:10|24222.93|24222.93|24217.06|24217.06|24222.93|24222.93|24217.06|24217.06|0
1621424250000|2021-05-19 11:37:30|24219.66|24219.66|24218.36|24218.36|24219.66|24219.66|24218.36|24218.36|0
1621424270000|2021-05-19 11:37:50|24219.82|24219.82|24219.82|24219.82|24219.82|24219.82|24219.82|24219.82|0
1621424290000|2021-05-19 11:38:10|24220.71|24220.71|24224.25|24224.25|24224.25|24224.25|24220.71|24220.71|0
1621424300000|2021-05-19 11:38:20|24232.79|24232.79|24237.05|24237.05|24237.05|24237.05|24232.79|24232.79|0
1621424320000|2021-05-19 11:38:40|24232.79|24232.79|24232.79|24232.79|24232.79|24232.79|24232.79|24232.79|0
1621424330000|2021-05-19 11:38:50|24228.99|24228.99|24228.99|24228.99|24228.99|24228.99|24228.99|24228.99|0
1621424340000|2021-05-19 11:39:00|24224.73|24224.73|24220.46|24220.46|24224.73|24224.73|24220.46|24220.46|0
1621424370000|2021-05-19 11:39:30|24221.35|24221.35|24226.5|24226.5|24226.5|24226.5|24221.35|24221.35|0
1621424400000|2021-05-19 11:40:00|24232.71|24232.71|24229.21|24229.21|24233.47|24233.47|24229.21|24229.21|0
1621424420000|2021-05-19 11:40:20|24230.09|24230.09|24229.21|24229.21|24230.09|24230.09|24229.21|24229.21|0
1621424430000|2021-05-19 11:40:30|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|0
1621424440000|2021-05-19 11:40:40|24224.77|24224.77|24224.77|24224.77|24224.77|24224.77|24224.77|24224.77|0
1621424460000|2021-05-19 11:41:00|24216.24|24216.24|24215.35|24215.35|24216.24|24216.24|24214.46|24214.46|0
1621424470000|2021-05-19 11:41:10|24210.03|24210.03|24210.03|24210.03|24210.03|24210.03|24210.03|24210.03|0
1621424480000|2021-05-19 11:41:20|24208.25|24208.25|24208.25|24208.25|24208.25|24208.25|24208.25|24208.25|0
1621424490000|2021-05-19 11:41:30|24203.99|24203.99|24203.99|24203.99|24203.99|24203.99|24203.99|24203.99|0
1621424510000|2021-05-19 11:41:50|24208.42|24208.42|24210.44|24210.44|24210.44|24210.44|24206.17|24206.17|0
1621424520000|2021-05-19 11:42:00|24214.71|24214.71|24218.97|24218.97|24218.97|24218.97|24214.71|24214.71|0
1621424530000|2021-05-19 11:42:10|24223.24|24223.24|24228.8|24228.8|24228.8|24228.8|24223.24|24223.24|0
1621424540000|2021-05-19 11:42:20|24232.35|24232.35|24232.35|24232.35|24232.35|24232.35|24232.35|24232.35|0
1621424550000|2021-05-19 11:42:30|24228.09|24228.09|24232.35|24232.35|24232.35|24232.35|24228.09|24228.09|0
1621424570000|2021-05-19 11:42:50|24223.82|24223.82|24223.82|24223.82|24223.82|24223.82|24223.82|24223.82|0
1621424580000|2021-05-19 11:43:00|24221.16|24221.16|24221.16|24221.16|24221.16|24221.16|24221.16|24221.16|0
1621424600000|2021-05-19 11:43:20|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|24216.89|0
1621424610000|2021-05-19 11:43:30|24204.1|24204.1|24204.1|24204.1|24204.1|24204.1|24204.1|24204.1|0
1621424620000|2021-05-19 11:43:40|24212.63|24212.63|24216.18|24216.18|24216.18|24216.18|24212.63|24212.63|0
1621424640000|2021-05-19 11:44:00|24215.29|24215.29|24215.29|24215.29|24219.56|24219.56|24211.02|24211.02|0
1621424660000|2021-05-19 11:44:20|24216.18|24216.18|24216.18|24216.18|24216.18|24216.18|24216.18|24216.18|0
1621424670000|2021-05-19 11:44:30|24217.63|24217.63|24225.45|24225.45|24225.45|24225.45|24217.63|24217.63|0
1621424680000|2021-05-19 11:44:40|24229.89|24229.89|24234.15|24234.15|24234.15|24234.15|24229.89|24229.89|0
1621424700000|2021-05-19 11:45:00|24229.89|24229.89|24229.89|24229.89|24229.89|24229.89|24229.89|24229.89|0
1621424710000|2021-05-19 11:45:10|24225.62|24225.62|24225.62|24225.62|24225.62|24225.62|24225.62|24225.62|0
1621424720000|2021-05-19 11:45:20|24223.02|24223.02|24221.5|24221.5|24223.02|24223.02|24221.5|24221.5|0
1621424730000|2021-05-19 11:45:30|24217.24|24217.24|24217.24|24217.24|24217.24|24217.24|24217.24|24217.24|0
1621424740000|2021-05-19 11:45:40|24211.02|24211.02|24207.48|24207.48|24211.02|24211.02|24207.48|24207.48|0
1621424760000|2021-05-19 11:46:00|24210.14|24210.14|24211.91|24211.91|24211.91|24211.91|24210.14|24210.14|0
1621424770000|2021-05-19 11:46:10|24213.69|24213.69|24212.8|24212.8|24213.69|24213.69|24212.8|24212.8|0
1621424790000|2021-05-19 11:46:30|24211.91|24211.91|24210.14|24210.14|24211.91|24211.91|24210.14|24210.14|0
1621424820000|2021-05-19 11:47:00|24209.25|24209.25|24209.25|24209.25|24209.25|24209.25|24209.25|24209.25|0
1621424830000|2021-05-19 11:47:10|24210.14|24210.14|24210.14|24210.14|24210.14|24210.14|24210.14|24210.14|0
1621424840000|2021-05-19 11:47:20|24213.69|24213.69|24213.69|24213.69|24213.69|24213.69|24213.69|24213.69|0
1621424850000|2021-05-19 11:47:30|24212.23|24212.23|24212.23|24212.23|24216.5|24216.5|24212.23|24212.23|0
1621424860000|2021-05-19 11:47:40|24210.77|24210.77|24210.77|24210.77|24210.77|24210.77|24210.77|24210.77|0
1621424870000|2021-05-19 11:47:50|24213.43|24213.43|24213.43|24213.43|24213.43|24213.43|24213.43|24213.43|0
1621424880000|2021-05-19 11:48:00|24212.55|24212.55|24212.55|24212.55|24212.55|24212.55|24212.55|24212.55|0
1621424890000|2021-05-19 11:48:10|24211.66|24211.66|24211.66|24211.66|24211.66|24211.66|24211.66|24211.66|0
1621424900000|2021-05-19 11:48:20|24215.93|24215.93|24215.93|24215.93|24215.93|24215.93|24215.93|24215.93|0
1621424930000|2021-05-19 11:48:50|24216.81|24216.81|24217.7|24217.7|24217.7|24217.7|24216.81|24216.81|0
1621424940000|2021-05-19 11:49:00|24221.97|24221.97|24217.7|24217.7|24221.97|24221.97|24217.7|24217.7|0
1621424950000|2021-05-19 11:49:10|24219.16|24219.16|24219.16|24219.16|24219.16|24219.16|24219.16|24219.16|0
1621424980000|2021-05-19 11:49:40|24222.71|24222.71|24231.24|24231.24|24231.24|24231.24|24222.71|24222.71|0
1621424990000|2021-05-19 11:49:50|24226.97|24226.97|24229.63|24229.63|24229.63|24229.63|24226.97|24226.97|0
1621425000000|2021-05-19 11:50:00|24230.52|24230.52|24230.52|24230.52|24230.52|24230.52|24230.52|24230.52|0
1621425010000|2021-05-19 11:50:10|24231.82|24231.82|24231.82|24231.82|24231.82|24231.82|24231.82|24231.82|0
1621425040000|2021-05-19 11:50:40|24232.71|24232.71|24232.71|24232.71|24232.71|24232.71|24232.71|24232.71|0
1621425070000|2021-05-19 11:51:10|24219.91|24219.91|24219.91|24219.91|24219.91|24219.91|24219.91|24219.91|0
1621425090000|2021-05-19 11:51:30|24217.25|24217.25|24216.36|24216.36|24217.25|24217.25|24216.36|24216.36|0
1621425120000|2021-05-19 11:52:00|24215.48|24215.48|24215.48|24215.48|24215.48|24215.48|24215.48|24215.48|0
1621425140000|2021-05-19 11:52:20|24213.2|24213.2|24206.82|24206.82|24213.33|24213.33|24206.82|24206.82|0
1621425190000|2021-05-19 11:53:10|24210.37|24210.37|24211.26|24211.26|24211.26|24211.26|24209.49|24209.49|0
1621425200000|2021-05-19 11:53:20|24209.74|24209.74|24219.03|24219.03|24219.03|24219.03|24209.74|24209.74|0
1621425220000|2021-05-19 11:53:40|24221.95|24221.95|24221.95|24221.95|24221.95|24221.95|24221.95|24221.95|0
1621425240000|2021-05-19 11:54:00|24226.21|24226.21|24226.21|24226.21|24226.21|24226.21|24226.21|24226.21|0
1621425260000|2021-05-19 11:54:20|24223.55|24223.55|24223.7|24223.7|24226.04|24226.04|24221.78|24221.78|0
1621425270000|2021-05-19 11:54:30|24221.92|24221.92|24215.76|24215.76|24221.92|24221.92|24215.76|24215.76|0
1621425280000|2021-05-19 11:54:40|24217.21|24217.21|24223.73|24223.73|24223.73|24223.73|24217.21|24217.21|0
1621425290000|2021-05-19 11:54:50|24220.18|24220.18|24220.18|24220.18|24220.18|24220.18|24220.18|24220.18|0
1621425300000|2021-05-19 11:55:00|24215.74|24215.74|24211.47|24211.47|24215.74|24215.74|24211.47|24211.47|0
1621425310000|2021-05-19 11:55:10|24208.81|24208.81|24208.81|24208.81|24208.81|24208.81|24208.81|24208.81|0
1621425320000|2021-05-19 11:55:20|24210.27|24210.27|24210.27|24210.27|24210.27|24210.27|24210.27|24210.27|0
1621425340000|2021-05-19 11:55:40|24214.54|24214.54|24214.54|24214.54|24214.54|24214.54|24214.54|24214.54|0
1621425350000|2021-05-19 11:55:50|24218.8|24218.8|24218.8|24218.8|24218.8|24218.8|24218.8|24218.8|0
1621425370000|2021-05-19 11:56:10|24227.33|24227.33|24227.33|24227.33|24227.33|24227.33|24227.33|24227.33|0
1621425380000|2021-05-19 11:56:20|24228.22|24228.22|24228.22|24228.22|24228.22|24228.22|24228.22|24228.22|0
1621425400000|2021-05-19 11:56:40|24223.95|24223.95|24223.95|24223.95|24223.95|24223.95|24219.69|24219.69|0
1621425420000|2021-05-19 11:57:00|24225.73|24225.73|24230|24230|24230|24230|24225.73|24225.73|0
1621425430000|2021-05-19 11:57:10|24225.73|24225.73|24230|24230|24230|24230|24225.73|24225.73|0
1621425460000|2021-05-19 11:57:40|24225.73|24225.73|24225.73|24225.73|24225.73|24225.73|24225.73|24225.73|0
1621425480000|2021-05-19 11:58:00|24217.91|24217.91|24222.18|24222.18|24222.18|24222.18|24217.91|24217.91|0
1621425490000|2021-05-19 11:58:10|24223.95|24223.95|24228.22|24228.22|24228.22|24228.22|24223.95|24223.95|0
1621425500000|2021-05-19 11:58:20|24229.68|24229.68|24229.68|24229.68|24233.23|24233.23|24229.68|24229.68|0
1621425520000|2021-05-19 11:58:40|24228.92|24228.92|24228.92|24228.92|24228.92|24228.92|24228.92|24228.92|0
1621425530000|2021-05-19 11:58:50|24230.69|24230.69|24229.18|24229.18|24230.69|24230.69|24229.18|24229.18|0
1621425580000|2021-05-19 11:59:40|24220.64|24220.64|24229.18|24229.18|24229.18|24229.18|24220.64|24220.64|0
1621425590000|2021-05-19 11:59:50|24224.91|24224.91|24229.18|24229.18|24229.18|24229.18|24224.91|24224.91|0
1621425600000|2021-05-19 12:00:00|24230.06|24230.06|24234.91|24234.91|24234.91|24234.91|24230.06|24230.06|0
1621425610000|2021-05-19 12:00:10|24236.21|24236.21|24236.21|24236.21|24236.21|24236.21|24236.21|24236.21|0
1621425620000|2021-05-19 12:00:20|24249.01|24249.01|24258.43|24258.43|24258.43|24258.43|24249.01|24249.01|0
1621425630000|2021-05-19 12:00:30|24259.73|24259.73|24259.73|24259.73|24259.73|24259.73|24259.73|24259.73|0
1621425640000|2021-05-19 12:00:40|24260.62|24260.62|24261.38|24261.38|24261.38|24261.38|24260.62|24260.62|0
1621425650000|2021-05-19 12:00:50|24262.14|24262.14|24262.14|24262.14|24262.14|24262.14|24262.14|24262.14|0
1621425660000|2021-05-19 12:01:00|24266.4|24266.4|24270.67|24270.67|24270.67|24270.67|24266.4|24266.4|0
1621425670000|2021-05-19 12:01:10|24272.12|24272.12|24272.12|24272.12|24272.12|24272.12|24272.12|24272.12|0
1621425680000|2021-05-19 12:01:20|24273.01|24273.01|24273.01|24273.01|24273.01|24273.01|24273.01|24273.01|0
1621425690000|2021-05-19 12:01:30|24277.28|24277.28|24277.28|24277.28|24277.28|24277.28|24277.28|24277.28|0
1621425700000|2021-05-19 12:01:40|24276.39|24276.39|24279.94|24279.94|24279.94|24279.94|24276.39|24276.39|0
1621425710000|2021-05-19 12:01:50|24271.24|24271.24|24274.62|24274.62|24275.5|24275.5|24271.24|24271.24|0
1621425720000|2021-05-19 12:02:00|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|0
1621425730000|2021-05-19 12:02:10|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|24278.42|0
1621425740000|2021-05-19 12:02:20|24276.9|24276.9|24276.9|24276.9|24276.9|24276.9|24276.9|24276.9|0
1621425750000|2021-05-19 12:02:30|24277.79|24277.79|24300.42|24300.42|24300.42|24300.42|24277.79|24277.79|0
1621425770000|2021-05-19 12:02:50|24301.72|24301.72|24301.72|24301.72|24301.72|24301.72|24301.72|24301.72|0
1621425810000|2021-05-19 12:03:30|24303.17|24303.17|24308.33|24308.33|24308.33|24308.33|24303.17|24303.17|0
1621425820000|2021-05-19 12:03:40|24312.59|24312.59|24312.59|24312.59|24312.59|24312.59|24312.59|24312.59|0
1621425830000|2021-05-19 12:03:50|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|0
1621425840000|2021-05-19 12:04:00|24309.63|24309.63|24314.78|24314.78|24314.78|24314.78|24309.63|24309.63|0
1621425850000|2021-05-19 12:04:10|24331.84|24331.84|24331.84|24331.84|24331.84|24331.84|24331.84|24331.84|0
1621425860000|2021-05-19 12:04:20|24327.58|24327.58|24327.58|24327.58|24327.58|24327.58|24327.58|24327.58|0
1621425870000|2021-05-19 12:04:30|24328.47|24328.47|24345.53|24345.53|24345.53|24345.53|24328.47|24328.47|0
1621425880000|2021-05-19 12:04:40|24347.3|24347.3|24334.51|24334.51|24347.3|24347.3|24334.51|24334.51|0
1621425890000|2021-05-19 12:04:50|24335.39|24335.39|24340.42|24340.42|24340.42|24340.42|24335.39|24335.39|0
1621425900000|2021-05-19 12:05:00|24343.45|24343.45|24345.68|24345.68|24349.95|24349.95|24342.69|24342.69|0
1621425910000|2021-05-19 12:05:10|24346.57|24346.57|24348.59|24348.59|24348.59|24348.59|24344.79|24344.79|0
1621425930000|2021-05-19 12:05:30|24344.32|24344.32|24374.18|24374.18|24374.18|24374.18|24344.32|24344.32|0
1621425940000|2021-05-19 12:05:40|24369.92|24369.92|24369.92|24369.92|24369.92|24369.92|24369.92|24369.92|0
1621425950000|2021-05-19 12:05:50|24371.69|24371.69|24371.69|24371.69|24371.69|24371.69|24371.69|24371.69|0
1621425960000|2021-05-19 12:06:00|24375.96|24375.96|24375.96|24375.96|24375.96|24375.96|24375.96|24375.96|0
1621425990000|2021-05-19 12:06:30|24378.62|24378.62|24383.94|24383.94|24383.94|24383.94|24378.62|24378.62|0
1621426000000|2021-05-19 12:06:40|24385.46|24385.46|24382.54|24382.54|24386.98|24386.98|24382.54|24382.54|0
1621426020000|2021-05-19 12:07:00|24391.07|24391.07|24399.24|24399.24|24399.24|24399.24|24391.07|24391.07|0
1621426050000|2021-05-19 12:07:30|24401.02|24401.02|24401.02|24401.02|24401.02|24401.02|24401.02|24401.02|0
1621426060000|2021-05-19 12:07:40|24402.79|24402.79|24403.68|24403.68|24403.68|24403.68|24401.02|24401.02|0
1621426070000|2021-05-19 12:07:50|24407.94|24407.94|24429.06|24429.06|24429.06|24429.06|24407.94|24407.94|0
1621426080000|2021-05-19 12:08:00|24429.94|24429.94|24431.59|24431.59|24431.59|24431.59|24429.94|24429.94|0
1621426090000|2021-05-19 12:08:10|24435.86|24435.86|24440.64|24440.64|24440.64|24440.64|24435.86|24435.86|0
1621426110000|2021-05-19 12:08:30|24436.38|24436.38|24432.11|24432.11|24436.38|24436.38|24432.11|24432.11|0
1621426130000|2021-05-19 12:08:50|24433|24433|24433|24433|24433|24433|24433|24433|0
1621426160000|2021-05-19 12:09:20|24437.27|24437.27|24437.27|24437.27|24437.27|24437.27|24437.27|24437.27|0
1621426170000|2021-05-19 12:09:30|24438.78|24438.78|24439.67|24439.67|24439.67|24439.67|24438.78|24438.78|0
1621426180000|2021-05-19 12:09:40|24440.56|24440.56|24444.82|24444.82|24444.82|24444.82|24440.56|24440.56|0
1621426200000|2021-05-19 12:10:00|24443.37|24443.37|24443.37|24443.37|24443.37|24443.37|24443.37|24443.37|0
1621426210000|2021-05-19 12:10:10|24439.1|24439.1|24439.1|24439.1|24439.1|24439.1|24439.1|24439.1|0
1621426220000|2021-05-19 12:10:20|24434.84|24434.84|24443.37|24443.37|24443.37|24443.37|24430.57|24430.57|0
1621426230000|2021-05-19 12:10:30|24434.84|24434.84|24434.84|24434.84|24434.84|24434.84|24434.84|24434.84|0
1621426250000|2021-05-19 12:10:50|24443.37|24443.37|24456.16|24456.16|24456.16|24456.16|24443.37|24443.37|0
1621426260000|2021-05-19 12:11:00|24459.08|24459.08|24463.45|24463.45|24463.45|24463.45|24459.08|24459.08|0
1621426280000|2021-05-19 12:11:20|24467.71|24467.71|24471.2|24471.2|24471.2|24471.2|24467.71|24467.71|0
1621426290000|2021-05-19 12:11:30|24467.02|24467.02|24467.02|24467.02|24467.02|24467.02|24467.02|24467.02|0
1621426300000|2021-05-19 12:11:40|24470.57|24470.57|24466.31|24466.31|24470.57|24470.57|24466.31|24466.31|0
1621426320000|2021-05-19 12:12:00|24470.57|24470.57|24473.23|24473.23|24473.23|24473.23|24470.57|24470.57|0
1621426330000|2021-05-19 12:12:10|24481.77|24481.77|24481.77|24481.77|24481.77|24481.77|24481.77|24481.77|0
1621426350000|2021-05-19 12:12:30|24483.22|24483.22|24483.22|24483.22|24483.22|24483.22|24483.22|24483.22|0
1621426360000|2021-05-19 12:12:40|24486.77|24486.77|24483.22|24483.22|24488.55|24488.55|24483.22|24483.22|0
1621426370000|2021-05-19 12:12:50|24474.69|24474.69|24472.92|24472.92|24474.69|24474.69|24472.92|24472.92|0
1621426380000|2021-05-19 12:13:00|24460.12|24460.12|24455.85|24455.85|24460.12|24460.12|24455.85|24455.85|0
1621426390000|2021-05-19 12:13:10|24454.55|24454.55|24454.55|24454.55|24454.55|24454.55|24454.55|24454.55|0
1621426400000|2021-05-19 12:13:20|24453.25|24453.25|24453.25|24453.25|24453.25|24453.25|24453.25|24453.25|0
1621426410000|2021-05-19 12:13:30|24461.78|24461.78|24461.78|24461.78|24461.78|24461.78|24461.78|24461.78|0
1621426420000|2021-05-19 12:13:40|24463.56|24463.56|24463.56|24463.56|24463.56|24463.56|24463.56|24463.56|0
1621426430000|2021-05-19 12:13:50|24467.11|24467.11|24466.22|24466.22|24467.99|24467.99|24466.22|24466.22|0
1621426440000|2021-05-19 12:14:00|24479.02|24479.02|24485.95|24485.95|24485.95|24485.95|24479.02|24479.02|0
1621426450000|2021-05-19 12:14:10|24490.21|24490.21|24492.87|24492.87|24492.87|24492.87|24490.21|24490.21|0
1621426460000|2021-05-19 12:14:20|24497.14|24497.14|24493.7|24493.7|24499.74|24499.74|24493.7|24493.7|0
1621426480000|2021-05-19 12:14:40|24502.23|24502.23|24502.23|24502.23|24502.23|24502.23|24502.23|24502.23|0
1621426510000|2021-05-19 12:15:10|24493.7|24493.7|24497.97|24497.97|24497.97|24497.97|24493.7|24493.7|0
1621426520000|2021-05-19 12:15:20|24496.19|24496.19|24496.19|24496.19|24496.19|24496.19|24496.19|24496.19|0
1621426530000|2021-05-19 12:15:30|24500.46|24500.46|24504.72|24504.72|24504.72|24504.72|24500.46|24500.46|0
1621426540000|2021-05-19 12:15:40|24521.79|24521.79|24518.82|24518.82|24521.79|24521.79|24517.52|24517.52|0
1621426550000|2021-05-19 12:15:50|24520.6|24520.6|24517.05|24517.05|24527.35|24527.35|24517.05|24517.05|0
1621426570000|2021-05-19 12:16:10|24512.78|24512.78|24511.01|24511.01|24515.27|24515.27|24510.12|24510.12|0
1621426580000|2021-05-19 12:16:20|24506.74|24506.74|24506.74|24506.74|24506.74|24506.74|24506.74|24506.74|0
1621426590000|2021-05-19 12:16:30|24511.01|24511.01|24519.54|24519.54|24519.54|24519.54|24502.47|24502.47|0
1621426600000|2021-05-19 12:16:40|24511.01|24511.01|24511.01|24511.01|24511.01|24511.01|24511.01|24511.01|0
1621426610000|2021-05-19 12:16:50|24515.27|24515.27|24528.07|24528.07|24528.07|24528.07|24515.27|24515.27|0
1621426620000|2021-05-19 12:17:00|24519.54|24519.54|24519.54|24519.54|24519.54|24519.54|24519.54|24519.54|0
1621426630000|2021-05-19 12:17:10|24518.65|24518.65|24516.88|24516.88|24518.65|24518.65|24516.88|24516.88|0
1621426640000|2021-05-19 12:17:20|24517.76|24517.76|24528.07|24528.07|24528.07|24528.07|24517.76|24517.76|0
1621426660000|2021-05-19 12:17:40|24519.54|24519.54|24515.27|24515.27|24523.8|24523.8|24506.74|24506.74|0
1621426670000|2021-05-19 12:17:50|24511.01|24511.01|24511.01|24511.01|24511.01|24511.01|24506.74|24506.74|0
1621426680000|2021-05-19 12:18:00|24506.74|24506.74|24515.27|24515.27|24515.27|24515.27|24506.74|24506.74|0
1621426690000|2021-05-19 12:18:10|24516.16|24516.16|24516.16|24516.16|24516.16|24516.16|24516.16|24516.16|0
1621426710000|2021-05-19 12:18:30|24520.43|24520.43|24520.43|24520.43|24520.43|24520.43|24520.43|24520.43|0
1621426760000|2021-05-19 12:19:20|24521.31|24521.31|24521.31|24521.31|24521.31|24521.31|24521.31|24521.31|0
1621426770000|2021-05-19 12:19:30|24525.58|24525.58|24534.65|24534.65|24534.65|24534.65|24525.58|24525.58|0
1621426780000|2021-05-19 12:19:40|24536.43|24536.43|24536.43|24536.43|24536.43|24536.43|24536.43|24536.43|0
1621426800000|2021-05-19 12:20:00|24540.69|24540.69|24540.69|24540.69|24540.69|24540.69|24540.69|24540.69|0
1621426810000|2021-05-19 12:20:10|24544.96|24544.96|24559.21|24559.21|24559.21|24559.21|24544.96|24544.96|0
1621426830000|2021-05-19 12:20:30|24563.48|24563.48|24559.21|24559.21|24563.48|24563.48|24559.21|24559.21|0
1621426840000|2021-05-19 12:20:40|24560.1|24560.1|24560.1|24560.1|24560.1|24560.1|24560.1|24560.1|0
1621426850000|2021-05-19 12:20:50|24558.8|24558.8|24561.96|24561.96|24561.96|24561.96|24558.8|24558.8|0
1621426860000|2021-05-19 12:21:00|24570.5|24570.5|24571.38|24571.38|24571.38|24571.38|24566.23|24566.23|0
1621426870000|2021-05-19 12:21:10|24558.58|24558.58|24562.85|24562.85|24567.12|24567.12|24558.58|24558.58|0
1621426910000|2021-05-19 12:21:50|24563.74|24563.74|24563.74|24563.74|24563.74|24563.74|24563.74|24563.74|0
1621426920000|2021-05-19 12:22:00|24555.21|24555.21|24555.21|24555.21|24555.21|24555.21|24555.21|24555.21|0
1621426930000|2021-05-19 12:22:10|24550.94|24550.94|24552.71|24552.71|24552.71|24552.71|24550.94|24550.94|0
1621426950000|2021-05-19 12:22:30|24544.18|24544.18|24546.93|24546.93|24556.98|24556.98|24544.18|24544.18|0
1621426960000|2021-05-19 12:22:40|24545.63|24545.63|24549.53|24549.53|24549.53|24549.53|24545.63|24545.63|0
1621426980000|2021-05-19 12:23:00|24550.83|24550.83|24550.83|24550.83|24550.83|24550.83|24550.83|24550.83|0
1621426990000|2021-05-19 12:23:10|24547.29|24547.29|24547.29|24547.29|24547.29|24547.29|24547.29|24547.29|0
1621427000000|2021-05-19 12:23:20|24538.75|24538.75|24540.11|24540.11|24543.02|24543.02|24538.75|24538.75|0
1621427010000|2021-05-19 12:23:30|24544.37|24544.37|24544.37|24544.37|24544.37|24544.37|24544.37|24544.37|0
1621427020000|2021-05-19 12:23:40|24543.48|24543.48|24543.48|24543.48|24543.48|24543.48|24543.48|24543.48|0
1621427030000|2021-05-19 12:23:50|24547.75|24547.75|24543.48|24543.48|24547.75|24547.75|24543.48|24543.48|0
1621427040000|2021-05-19 12:24:00|24539.22|24539.22|24539.22|24539.22|24539.22|24539.22|24539.22|24539.22|0
1621427050000|2021-05-19 12:24:10|24534.95|24534.95|24539.22|24539.22|24539.22|24539.22|24534.95|24534.95|0
1621427060000|2021-05-19 12:24:20|24530.69|24530.69|24531.57|24531.57|24531.57|24531.57|24528.03|24528.03|0
1621427070000|2021-05-19 12:24:30|24523.04|24523.04|24527.31|24527.31|24527.31|24527.31|24523.04|24523.04|0
1621427080000|2021-05-19 12:24:40|24522.87|24522.87|24522.87|24522.87|24522.87|24522.87|24522.87|24522.87|0
1621427090000|2021-05-19 12:24:50|24514.34|24514.34|24514.34|24514.34|24514.34|24514.34|24514.34|24514.34|0
1621427100000|2021-05-19 12:25:00|24518.61|24518.61|24531.4|24531.4|24531.4|24531.4|24518.61|24518.61|0
1621427110000|2021-05-19 12:25:10|24529.95|24529.95|24529.95|24529.95|24529.95|24529.95|24529.95|24529.95|0
1621427120000|2021-05-19 12:25:20|24521.42|24521.42|24517.87|24517.87|24521.42|24521.42|24517.87|24517.87|0
1621427130000|2021-05-19 12:25:30|24526.4|24526.4|24526.4|24526.4|24526.4|24526.4|24526.4|24526.4|0
1621427140000|2021-05-19 12:25:40|24525.1|24525.1|24524.34|24524.34|24525.1|24525.1|24524.34|24524.34|0
1621427160000|2021-05-19 12:26:00|24520.79|24520.79|24521.68|24521.68|24521.68|24521.68|24520.79|24520.79|0
1621427170000|2021-05-19 12:26:10|24520.79|24520.79|24516.52|24516.52|24520.79|24520.79|24512.26|24512.26|0
1621427180000|2021-05-19 12:26:20|24517.28|24517.28|24515.98|24515.98|24517.28|24517.28|24513.02|24513.02|0
1621427200000|2021-05-19 12:26:40|24520.25|24520.25|24524.51|24524.51|24524.51|24524.51|24520.25|24520.25|0
1621427210000|2021-05-19 12:26:50|24528.78|24528.78|24528.78|24528.78|24528.78|24528.78|24528.78|24528.78|0
1621427220000|2021-05-19 12:27:00|24532.68|24532.68|24535.28|24535.28|24535.28|24535.28|24532.68|24532.68|0
1621427230000|2021-05-19 12:27:10|24537.88|24537.88|24537.88|24537.88|24537.88|24537.88|24537.88|24537.88|0
1621427240000|2021-05-19 12:27:20|24533.62|24533.62|24530.96|24530.96|24533.62|24533.62|24530.96|24530.96|0
1621427250000|2021-05-19 12:27:30|24526.69|24526.69|24518.16|24518.16|24526.69|24526.69|24518.16|24518.16|0
1621427280000|2021-05-19 12:28:00|24516.86|24516.86|24516.86|24516.86|24516.86|24516.86|24516.86|24516.86|0
1621427290000|2021-05-19 12:28:10|24518.31|24518.31|24522.58|24522.58|24522.58|24522.58|24509.78|24509.78|0
1621427300000|2021-05-19 12:28:20|24523.94|24523.94|24525.24|24525.24|24525.24|24525.24|24523.94|24523.94|0
1621427320000|2021-05-19 12:28:40|24542.31|24542.31|24544.97|24544.97|24544.97|24544.97|24542.31|24542.31|0
1621427340000|2021-05-19 12:29:00|24549.23|24549.23|24556.41|24556.41|24556.41|24556.41|24549.23|24549.23|0
1621427350000|2021-05-19 12:29:10|24560.68|24560.68|24577.74|24577.74|24577.74|24577.74|24560.68|24560.68|0
1621427360000|2021-05-19 12:29:20|24564.94|24564.94|24560.68|24560.68|24564.94|24564.94|24560.68|24560.68|0
1621427380000|2021-05-19 12:29:40|24564.94|24564.94|24580.57|24580.57|24580.57|24580.57|24564.94|24564.94|0
1621427410000|2021-05-19 12:30:10|24579.69|24579.69|24575.42|24575.42|24579.69|24579.69|24571.16|24571.16|0
1621427420000|2021-05-19 12:30:20|24573.65|24573.65|24573.65|24573.65|24573.65|24573.65|24573.65|24573.65|0
1621427430000|2021-05-19 12:30:30|24560.85|24560.85|24560.85|24560.85|24560.85|24560.85|24560.85|24560.85|0
1621427440000|2021-05-19 12:30:40|24565.12|24565.12|24565.12|24565.12|24565.12|24565.12|24565.12|24565.12|0
1621427450000|2021-05-19 12:30:50|24560.85|24560.85|24560.85|24560.85|24560.85|24560.85|24560.85|24560.85|0
1621427470000|2021-05-19 12:31:10|24559.33|24559.33|24555.07|24555.07|24559.33|24559.33|24555.07|24555.07|0
1621427480000|2021-05-19 12:31:20|24563.6|24563.6|24563.6|24563.6|24563.6|24563.6|24563.6|24563.6|0
1621427490000|2021-05-19 12:31:30|24559.33|24559.33|24559.33|24559.33|24559.33|24559.33|24559.33|24559.33|0
1621427510000|2021-05-19 12:31:50|24557.88|24557.88|24557.88|24557.88|24557.88|24557.88|24557.88|24557.88|0
1621427540000|2021-05-19 12:32:20|24555.21|24555.21|24553.44|24553.44|24555.21|24555.21|24553.44|24553.44|0
1621427550000|2021-05-19 12:32:30|24561.97|24561.97|24584.36|24584.36|24584.36|24584.36|24561.97|24561.97|0
1621427580000|2021-05-19 12:33:00|24580.09|24580.09|24575.83|24575.83|24580.09|24580.09|24575.83|24575.83|0
1621427600000|2021-05-19 12:33:20|24571.56|24571.56|24571.56|24571.56|24580.09|24580.09|24571.56|24571.56|0
1621427610000|2021-05-19 12:33:30|24572.45|24572.45|24571.56|24571.56|24572.45|24572.45|24571.56|24571.56|0
1621427620000|2021-05-19 12:33:40|24567.29|24567.29|24563.03|24563.03|24567.29|24567.29|24563.03|24563.03|0
1621427640000|2021-05-19 12:34:00|24558.76|24558.76|24545.08|24545.08|24558.76|24558.76|24545.08|24545.08|0
1621427650000|2021-05-19 12:34:10|24540.81|24540.81|24540.81|24540.81|24540.81|24540.81|24540.81|24540.81|0
1621427660000|2021-05-19 12:34:20|24543.85|24543.85|24540.81|24540.81|24543.85|24543.85|24540.81|24540.81|0
1621427700000|2021-05-19 12:35:00|24537.26|24537.26|24537.26|24537.26|24537.26|24537.26|24537.26|24537.26|0
1621427710000|2021-05-19 12:35:10|24533.71|24533.71|24533.71|24533.71|24533.71|24533.71|24533.71|24533.71|0
1621427730000|2021-05-19 12:35:30|24537.98|24537.98|24535.07|24535.07|24537.98|24537.98|24535.07|24535.07|0
1621427740000|2021-05-19 12:35:40|24535.95|24535.95|24535.95|24535.95|24535.95|24535.95|24535.95|24535.95|0
1621427750000|2021-05-19 12:35:50|24540.22|24540.22|24535.95|24535.95|24540.22|24540.22|24535.95|24535.95|0
1621427760000|2021-05-19 12:36:00|24544.49|24544.49|24536.42|24536.42|24545.37|24545.37|24536.42|24536.42|0
1621427770000|2021-05-19 12:36:10|24541.74|24541.74|24547.78|24547.78|24547.78|24547.78|24541.74|24541.74|0
1621427790000|2021-05-19 12:36:30|24552.05|24552.05|24552.05|24552.05|24552.05|24552.05|24552.05|24552.05|0
1621427800000|2021-05-19 12:36:40|24556.31|24556.31|24547.78|24547.78|24556.31|24556.31|24543.52|24543.52|0
1621427810000|2021-05-19 12:36:50|24534.99|24534.99|24530.72|24530.72|24539.25|24539.25|24530.72|24530.72|0
1621427850000|2021-05-19 12:37:30|24539.25|24539.25|24539.25|24539.25|24539.25|24539.25|24539.25|24539.25|0
1621427870000|2021-05-19 12:37:50|24540.71|24540.71|24538.76|24538.76|24544.97|24544.97|24538.76|24538.76|0
1621427880000|2021-05-19 12:38:00|24540.22|24540.22|24538.76|24538.76|24540.22|24540.22|24538.76|24538.76|0
1621427910000|2021-05-19 12:38:30|24540.22|24540.22|24540.22|24540.22|24540.22|24540.22|24540.22|24540.22|0
1621427920000|2021-05-19 12:38:40|24531.69|24531.69|24531.69|24531.69|24531.69|24531.69|24531.69|24531.69|0
1621427930000|2021-05-19 12:38:50|24526.48|24526.48|24527.24|24527.24|24527.24|24527.24|24522.98|24522.98|0
1621427960000|2021-05-19 12:39:20|24526.36|24526.36|24521.2|24521.2|24526.36|24526.36|24516.94|24516.94|0
1621428000000|2021-05-19 12:40:00|24522.09|24522.09|24522.98|24522.98|24522.98|24522.98|24522.09|24522.09|0
1621428010000|2021-05-19 12:40:10|24531.51|24531.51|24531.51|24531.51|24531.51|24531.51|24531.51|24531.51|0
1621428020000|2021-05-19 12:40:20|24540.04|24540.04|24545.19|24545.19|24545.19|24545.19|24540.04|24540.04|0
1621428030000|2021-05-19 12:40:30|24546.65|24546.65|24549.73|24549.73|24549.73|24549.73|24546.65|24546.65|0
1621428040000|2021-05-19 12:40:40|24553.99|24553.99|24562.52|24562.52|24562.52|24562.52|24553.99|24553.99|0
1621428050000|2021-05-19 12:40:50|24566.07|24566.07|24570.34|24570.34|24570.34|24570.34|24566.07|24566.07|0
1621428060000|2021-05-19 12:41:00|24566.07|24566.07|24566.07|24566.07|24570.34|24570.34|24566.07|24566.07|0
1621428070000|2021-05-19 12:41:10|24570.34|24570.34|24554.73|24554.73|24570.34|24570.34|24553.28|24553.28|0
1621428090000|2021-05-19 12:41:30|24559|24559|24559|24559|24559|24559|24559|24559|0
1621428100000|2021-05-19 12:41:40|24550.47|24550.47|24559|24559|24561.66|24561.66|24550.47|24550.47|0
1621428160000|2021-05-19 12:42:40|24558.11|24558.11|24557.22|24557.22|24558.11|24558.11|24557.22|24557.22|0
1621428180000|2021-05-19 12:43:00|24552.96|24552.96|24557.22|24557.22|24557.22|24557.22|24552.96|24552.96|0
1621428200000|2021-05-19 12:43:20|24552.96|24552.96|24552.96|24552.96|24552.96|24552.96|24552.96|24552.96|0
1621428210000|2021-05-19 12:43:30|24548.69|24548.69|24548.69|24548.69|24548.69|24548.69|24548.69|24548.69|0
1621428230000|2021-05-19 12:43:50|24551.18|24551.18|24550.3|24550.3|24551.18|24551.18|24550.3|24550.3|0
1621428270000|2021-05-19 12:44:30|24546.03|24546.03|24546.03|24546.03|24546.03|24546.03|24546.03|24546.03|0
1621428280000|2021-05-19 12:44:40|24541.76|24541.76|24541.76|24541.76|24541.76|24541.76|24541.76|24541.76|0
1621428290000|2021-05-19 12:44:50|24537.5|24537.5|24534.84|24534.84|24537.5|24537.5|24534.84|24534.84|0
1621428310000|2021-05-19 12:45:10|24530.57|24530.57|24527.97|24527.97|24530.57|24530.57|24527.97|24527.97|0
1621428340000|2021-05-19 12:45:40|24527.08|24527.08|24527.08|24527.08|24527.08|24527.08|24527.08|24527.08|0
1621428350000|2021-05-19 12:45:50|24522.82|24522.82|24522.82|24522.82|24522.82|24522.82|24522.82|24522.82|0
1621428360000|2021-05-19 12:46:00|24523.7|24523.7|24527.97|24527.97|24527.97|24527.97|24523.7|24523.7|0
1621428400000|2021-05-19 12:46:40|24536.5|24536.5|24523.7|24523.7|24536.5|24536.5|24523.7|24523.7|0
1621428410000|2021-05-19 12:46:50|24519.44|24519.44|24520.32|24520.32|24521.21|24521.21|24519.44|24519.44|0
1621428440000|2021-05-19 12:47:20|24521.62|24521.62|24522.93|24522.93|24522.93|24522.93|24521.62|24521.62|0
1621428460000|2021-05-19 12:47:40|24524.44|24524.44|24524.44|24524.44|24524.44|24524.44|24524.44|24524.44|0
1621428480000|2021-05-19 12:48:00|24525.2|24525.2|24526.72|24526.72|24526.72|24526.72|24525.2|24525.2|0
1621428500000|2021-05-19 12:48:20|24524.06|24524.06|24524.06|24524.06|24524.06|24524.06|24524.06|24524.06|0
1621428520000|2021-05-19 12:48:40|24532.59|24532.59|24534.36|24534.36|24534.36|24534.36|24532.59|24532.59|0
1621428560000|2021-05-19 12:49:20|24531.76|24531.76|24531.76|24531.76|24531.76|24531.76|24531.76|24531.76|0
1621428580000|2021-05-19 12:49:40|24530.87|24530.87|24530.87|24530.87|24530.87|24530.87|24530.87|24530.87|0
1621428590000|2021-05-19 12:49:50|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|24543.67|0
1621428600000|2021-05-19 12:50:00|24547.94|24547.94|24556.47|24556.47|24556.47|24556.47|24547.94|24547.94|0
1621428610000|2021-05-19 12:50:10|24557.36|24557.36|24558.24|24558.24|24558.24|24558.24|24557.36|24557.36|0
1621428620000|2021-05-19 12:50:20|24557.36|24557.36|24557.36|24557.36|24557.36|24557.36|24557.36|24557.36|0
1621428640000|2021-05-19 12:50:40|24553.09|24553.09|24553.09|24553.09|24553.09|24553.09|24553.09|24553.09|0
1621428650000|2021-05-19 12:50:50|24548.82|24548.82|24544.56|24544.56|24548.82|24548.82|24544.56|24544.56|0
1621428680000|2021-05-19 12:51:20|24547.16|24547.16|24544.56|24544.56|24547.16|24547.16|24544.56|24544.56|0
1621428690000|2021-05-19 12:51:30|24545.45|24545.45|24545.45|24545.45|24545.45|24545.45|24545.45|24545.45|0
1621428710000|2021-05-19 12:51:50|24549.71|24549.71|24549.71|24549.71|24549.71|24549.71|24549.71|24549.71|0
1621428750000|2021-05-19 12:52:30|24548.82|24548.82|24548.82|24548.82|24548.82|24548.82|24548.82|24548.82|0
1621428770000|2021-05-19 12:52:50|24547.31|24547.31|24546.55|24546.55|24547.31|24547.31|24546.55|24546.55|0
1621428790000|2021-05-19 12:53:10|24547.44|24547.44|24547.44|24547.44|24547.44|24547.44|24547.44|24547.44|0
1621428820000|2021-05-19 12:53:40|24546.55|24546.55|24546.55|24546.55|24546.55|24546.55|24546.55|24546.55|0
1621428840000|2021-05-19 12:54:00|24547.44|24547.44|24547.44|24547.44|24547.44|24547.44|24547.44|24547.44|0
1621428850000|2021-05-19 12:54:10|24548.74|24548.74|24548.74|24548.74|24548.74|24548.74|24548.74|24548.74|0
1621428860000|2021-05-19 12:54:20|24547.85|24547.85|24556.38|24556.38|24556.38|24556.38|24547.85|24547.85|0
1621428870000|2021-05-19 12:54:30|24557.27|24557.27|24563.48|24563.48|24563.48|24563.48|24557.27|24557.27|0
1621428880000|2021-05-19 12:54:40|24559.21|24559.21|24559.21|24559.21|24559.21|24559.21|24559.21|24559.21|0
1621428890000|2021-05-19 12:54:50|24563.48|24563.48|24566.08|24566.08|24566.08|24566.08|24563.48|24563.48|0
1621428900000|2021-05-19 12:55:00|24570.35|24570.35|24578.88|24578.88|24578.88|24578.88|24570.35|24570.35|0
1621428910000|2021-05-19 12:55:10|24580.18|24580.18|24577.69|24577.69|24580.18|24580.18|24575.91|24575.91|0
1621428920000|2021-05-19 12:55:20|24579.15|24579.15|24579.15|24579.15|24579.15|24579.15|24579.15|24579.15|0
1621428940000|2021-05-19 12:55:40|24583.41|24583.41|24587.68|24587.68|24587.68|24587.68|24579.15|24579.15|0
1621428950000|2021-05-19 12:55:50|24579.15|24579.15|24587.68|24587.68|24587.68|24587.68|24579.15|24579.15|0
1621428970000|2021-05-19 12:56:10|24590.34|24590.34|24588.35|24588.35|24593.37|24593.37|24588.35|24588.35|0
1621428980000|2021-05-19 12:56:20|24589.24|24589.24|24593.5|24593.5|24593.5|24593.5|24589.24|24589.24|0
1621428990000|2021-05-19 12:56:30|24594.96|24594.96|24594.96|24594.96|24594.96|24594.96|24594.96|24594.96|0
1621429000000|2021-05-19 12:56:40|24595.85|24595.85|24597.62|24597.62|24597.62|24597.62|24595.85|24595.85|0
1621429020000|2021-05-19 12:57:00|24601.89|24601.89|24605.44|24605.44|24605.44|24605.44|24600.11|24600.11|0
1621429030000|2021-05-19 12:57:10|24601.17|24601.17|24605.44|24605.44|24605.44|24605.44|24596.9|24596.9|0
1621429050000|2021-05-19 12:57:30|24592.64|24592.64|24592.64|24592.64|24592.64|24592.64|24592.64|24592.64|0
1621429060000|2021-05-19 12:57:40|24601.17|24601.17|24596.9|24596.9|24601.17|24601.17|24588.37|24588.37|0
1621429070000|2021-05-19 12:57:50|24592.64|24592.64|24594.09|24594.09|24594.09|24594.09|24592.64|24592.64|0
1621429080000|2021-05-19 12:58:00|24595.87|24595.87|24597.64|24597.64|24597.64|24597.64|24595.87|24595.87|0
1621429090000|2021-05-19 12:58:10|24596.76|24596.76|24596.76|24596.76|24596.76|24596.76|24596.76|24596.76|0
1621429120000|2021-05-19 12:58:40|24597.64|24597.64|24599.42|24599.42|24599.42|24599.42|24597.64|24597.64|0
1621429130000|2021-05-19 12:58:50|24607.95|24607.95|24613.99|24613.99|24613.99|24613.99|24607.95|24607.95|0
1621429140000|2021-05-19 12:59:00|24605.46|24605.46|24614.62|24614.62|24614.62|24614.62|24604.57|24604.57|0
1621429150000|2021-05-19 12:59:10|24616.08|24616.08|24616.08|24616.08|24616.08|24616.08|24611.81|24611.81|0
1621429160000|2021-05-19 12:59:20|24611.81|24611.81|24618.02|24618.02|24618.02|24618.02|24611.81|24611.81|0
1621429170000|2021-05-19 12:59:30|24619.8|24619.8|24624.06|24624.06|24624.06|24624.06|24619.8|24619.8|0
1621429190000|2021-05-19 12:59:50|24628.33|24628.33|24645.39|24645.39|24645.39|24645.39|24628.33|24628.33|0
1621429200000|2021-05-19 13:00:00|24649.66|24649.66|24649.66|24649.66|24649.66|24649.66|24649.66|24649.66|0
1621429210000|2021-05-19 13:00:10|24653.21|24653.21|24648.77|24648.77|24654.09|24654.09|24648.77|24648.77|0
1621429220000|2021-05-19 13:00:20|24646.11|24646.11|24641.84|24641.84|24646.11|24646.11|24637.58|24637.58|0
1621429230000|2021-05-19 13:00:30|24646.11|24646.11|24635.63|24635.63|24646.11|24646.11|24631.37|24631.37|0
1621429240000|2021-05-19 13:00:40|24639.9|24639.9|24675.43|24675.43|24678.29|24678.29|24639.9|24639.9|0
1621429250000|2021-05-19 13:00:50|24666.9|24666.9|24671.16|24671.16|24683.96|24683.96|24666.9|24666.9|0
1621429260000|2021-05-19 13:01:00|24679.7|24679.7|24679.33|24679.33|24682.3|24682.3|24678.03|24678.03|0
1621429270000|2021-05-19 13:01:10|24677.56|24677.56|24686.09|24686.09|24686.09|24686.09|24677.56|24677.56|0
1621429280000|2021-05-19 13:01:20|24690.35|24690.35|24690.35|24690.35|24690.35|24690.35|24686.09|24686.09|0
1621429290000|2021-05-19 13:01:30|24695.68|24695.68|24695.68|24695.68|24695.68|24695.68|24695.68|24695.68|0
1621429300000|2021-05-19 13:01:40|24693.4|24693.4|24693.4|24693.4|24693.4|24693.4|24693.4|24693.4|0
1621429310000|2021-05-19 13:01:50|24676.34|24676.34|24676.34|24676.34|24676.34|24676.34|24676.34|24676.34|0
1621429330000|2021-05-19 13:02:10|24673.68|24673.68|24675.45|24675.45|24675.45|24675.45|24673.68|24673.68|0
1621429340000|2021-05-19 13:02:20|24679.72|24679.72|24692.52|24692.52|24692.52|24692.52|24679.72|24679.72|0
1621429350000|2021-05-19 13:02:30|24693.4|24693.4|24693.4|24693.4|24693.4|24693.4|24693.4|24693.4|0
1621429360000|2021-05-19 13:02:40|24684.87|24684.87|24696.95|24696.95|24696.95|24696.95|24684.87|24684.87|0
1621429370000|2021-05-19 13:02:50|24698.73|24698.73|24704.79|24704.79|24709.06|24709.06|24698.73|24698.73|0
1621429380000|2021-05-19 13:03:00|24702.13|24702.13|24686.97|24686.97|24702.13|24702.13|24686.97|24686.97|0
1621429390000|2021-05-19 13:03:10|24686.08|24686.08|24686.08|24686.08|24686.08|24686.08|24686.08|24686.08|0
1621429400000|2021-05-19 13:03:20|24684.31|24684.31|24686.97|24686.97|24686.97|24686.97|24684.31|24684.31|0
1621429410000|2021-05-19 13:03:30|24689.63|24689.63|24687.86|24687.86|24689.63|24689.63|24687.86|24687.86|0
1621429430000|2021-05-19 13:03:50|24689.32|24689.32|24663.72|24663.72|24689.32|24689.32|24663.72|24663.72|0
1621429440000|2021-05-19 13:04:00|24662.26|24662.26|24662.26|24662.26|24662.26|24662.26|24662.26|24662.26|0
1621429450000|2021-05-19 13:04:10|24658|24658|24658|24658|24658|24658|24658|24658|0
1621429460000|2021-05-19 13:04:20|24653.73|24653.73|24630.12|24630.12|24653.73|24653.73|24630.12|24630.12|0
1621429470000|2021-05-19 13:04:30|24634.39|24634.39|24654.83|24654.83|24676.16|24676.16|24629.23|24629.23|0
1621429480000|2021-05-19 13:04:40|24652.17|24652.17|24661.46|24661.46|24669.23|24669.23|24652.17|24652.17|0
1621429500000|2021-05-19 13:05:00|24657.91|24657.91|24657.91|24657.91|24657.91|24657.91|24657.91|24657.91|0
1621429520000|2021-05-19 13:05:20|24654.36|24654.36|24646.71|24646.71|24655.24|24655.24|24646.71|24646.71|0
1621429530000|2021-05-19 13:05:30|24638.18|24638.18|24639.01|24639.01|24639.01|24639.01|24636.41|24636.41|0
1621429540000|2021-05-19 13:05:40|24640.78|24640.78|24641.54|24641.54|24641.54|24641.54|24640.78|24640.78|0
1621429550000|2021-05-19 13:05:50|24642.43|24642.43|24656.11|24656.11|24656.11|24656.11|24642.43|24642.43|0
1621429560000|2021-05-19 13:06:00|24657.41|24657.41|24657.41|24657.41|24657.41|24657.41|24657.41|24657.41|0
1621429570000|2021-05-19 13:06:10|24653.15|24653.15|24674.48|24674.48|24674.48|24674.48|24653.15|24653.15|0
1621429580000|2021-05-19 13:06:20|24683.18|24683.18|24695.98|24695.98|24695.98|24695.98|24683.18|24683.18|0
1621429600000|2021-05-19 13:06:40|24683.18|24683.18|24675.37|24675.37|24683.18|24683.18|24675.37|24675.37|0
1621429610000|2021-05-19 13:06:50|24673.59|24673.59|24673.59|24673.59|24673.59|24673.59|24673.59|24673.59|0
1621429620000|2021-05-19 13:07:00|24669.32|24669.32|24669.32|24669.32|24669.32|24669.32|24669.32|24669.32|0
1621429630000|2021-05-19 13:07:10|24665.06|24665.06|24665.06|24665.06|24665.06|24665.06|24665.06|24665.06|0
1621429640000|2021-05-19 13:07:20|24662.4|24662.4|24662.4|24662.4|24662.4|24662.4|24662.4|24662.4|0
1621429650000|2021-05-19 13:07:30|24660.62|24660.62|24684.44|24684.44|24684.44|24684.44|24658.85|24658.85|0
1621429660000|2021-05-19 13:07:40|24682.93|24682.93|24682.93|24682.93|24682.93|24682.93|24682.93|24682.93|0
1621429670000|2021-05-19 13:07:50|24670.13|24670.13|24682.93|24682.93|24682.93|24682.93|24670.13|24670.13|0
1621429690000|2021-05-19 13:08:10|24670.13|24670.13|24670.13|24670.13|24670.13|24670.13|24670.13|24670.13|0
1621429710000|2021-05-19 13:08:30|24663.92|24663.92|24653.61|24653.61|24663.92|24663.92|24653.61|24653.61|0
1621429720000|2021-05-19 13:08:40|24652.72|24652.72|24656.99|24656.99|24656.99|24656.99|24652.72|24652.72|0
1621429730000|2021-05-19 13:08:50|24659.65|24659.65|24672.34|24672.34|24674.94|24674.94|24656.1|24656.1|0
1621429740000|2021-05-19 13:09:00|24674.11|24674.11|24678.92|24678.92|24678.92|24678.92|24674.11|24674.11|0
1621429760000|2021-05-19 13:09:20|24683.19|24683.19|24664.82|24664.82|24687.45|24687.45|24664.82|24664.82|0
1621429770000|2021-05-19 13:09:30|24660.56|24660.56|24664.82|24664.82|24664.82|24664.82|24660.56|24660.56|0
1621429800000|2021-05-19 13:10:00|24652.03|24652.03|24652.03|24652.03|24652.03|24652.03|24652.03|24652.03|0
1621429810000|2021-05-19 13:10:10|24660.56|24660.56|24660.56|24660.56|24660.56|24660.56|24660.56|24660.56|0
1621429820000|2021-05-19 13:10:20|24661.32|24661.32|24660.02|24660.02|24661.32|24661.32|24660.02|24660.02|0
1621429840000|2021-05-19 13:10:40|24664.28|24664.28|24664.28|24664.28|24664.28|24664.28|24664.28|24664.28|0
1621429850000|2021-05-19 13:10:50|24662.98|24662.98|24665.26|24665.26|24665.26|24665.26|24662.98|24662.98|0
1621429870000|2021-05-19 13:11:10|24666.14|24666.14|24667.92|24667.92|24667.92|24667.92|24666.14|24666.14|0
1621429890000|2021-05-19 13:11:30|24668.81|24668.81|24670.58|24670.58|24670.58|24670.58|24668.81|24668.81|0
1621429910000|2021-05-19 13:11:50|24683.38|24683.38|24694.51|24694.51|24694.51|24694.51|24683.38|24683.38|0
1621429920000|2021-05-19 13:12:00|24695.4|24695.4|24695.4|24695.4|24695.4|24695.4|24695.4|24695.4|0
1621429940000|2021-05-19 13:12:20|24698.43|24698.43|24698.43|24698.43|24698.43|24698.43|24698.43|24698.43|0
1621429950000|2021-05-19 13:12:30|24699.95|24699.95|24699.95|24699.95|24699.95|24699.95|24699.95|24699.95|0
1621429960000|2021-05-19 13:12:40|24701.25|24701.25|24701.25|24701.25|24701.25|24701.25|24701.25|24701.25|0
1621429970000|2021-05-19 13:12:50|24705.52|24705.52|24705.52|24705.52|24705.52|24705.52|24705.52|24705.52|0
1621430010000|2021-05-19 13:13:30|24704.63|24704.63|24708.18|24708.18|24708.18|24708.18|24704.63|24704.63|0
1621430030000|2021-05-19 13:13:50|24709.95|24709.95|24718.48|24718.48|24718.48|24718.48|24709.95|24709.95|0
1621430040000|2021-05-19 13:14:00|24721.09|24721.09|24721.09|24721.09|24721.09|24721.09|24721.09|24721.09|0
1621430050000|2021-05-19 13:14:10|24716.82|24716.82|24721.09|24721.09|24721.09|24721.09|24716.82|24716.82|0
1621430070000|2021-05-19 13:14:30|24716.82|24716.82|24716.82|24716.82|24716.82|24716.82|24716.82|24716.82|0
1621430080000|2021-05-19 13:14:40|24712.55|24712.55|24712.55|24712.55|24712.55|24712.55|24712.55|24712.55|0
1621430100000|2021-05-19 13:15:00|24715.22|24715.22|24715.22|24715.22|24715.22|24715.22|24715.22|24715.22|0
1621430110000|2021-05-19 13:15:10|24710.95|24710.95|24710.95|24710.95|24710.95|24710.95|24710.95|24710.95|0
1621430120000|2021-05-19 13:15:20|24707.4|24707.4|24694.5|24694.5|24707.4|24707.4|24694.5|24694.5|0
1621430130000|2021-05-19 13:15:30|24692.72|24692.72|24694.5|24694.5|24694.5|24694.5|24692.72|24692.72|0
1621430200000|2021-05-19 13:16:40|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|0
1621430270000|2021-05-19 13:17:50|24693.61|24693.61|24693.61|24693.61|24693.61|24693.61|24693.61|24693.61|0
1621430280000|2021-05-19 13:18:00|24692.09|24692.09|24686.78|24686.78|24692.09|24692.09|24686.78|24686.78|0
1621430320000|2021-05-19 13:18:40|24669.72|24669.72|24656.92|24656.92|24669.72|24669.72|24656.92|24656.92|0
1621430330000|2021-05-19 13:18:50|24653.37|24653.37|24653.37|24653.37|24653.37|24653.37|24653.37|24653.37|0
1621430340000|2021-05-19 13:19:00|24661.91|24661.91|24661.91|24661.91|24661.91|24661.91|24661.91|24661.91|0
1621430350000|2021-05-19 13:19:10|24662.79|24662.79|24661.91|24661.91|24662.79|24662.79|24661.91|24661.91|0
1621430390000|2021-05-19 13:19:50|24658|24658|24658|24658|24658|24658|24658|24658|0
1621430400000|2021-05-19 13:20:00|24656.7|24656.7|24656.7|24656.7|24656.7|24656.7|24656.7|24656.7|0
1621430410000|2021-05-19 13:20:10|24657.59|24657.59|24662.74|24662.74|24662.74|24662.74|24657.59|24657.59|0
1621430440000|2021-05-19 13:20:40|24667.01|24667.01|24679.16|24679.16|24679.16|24679.16|24667.01|24667.01|0
1621430450000|2021-05-19 13:20:50|24683.43|24683.43|24683.43|24683.43|24683.43|24683.43|24683.43|24683.43|0
1621430460000|2021-05-19 13:21:00|24681.91|24681.91|24677.64|24677.64|24681.91|24681.91|24677.64|24677.64|0
1621430470000|2021-05-19 13:21:10|24676.76|24676.76|24668.22|24668.22|24676.76|24676.76|24668.22|24668.22|0
1621430480000|2021-05-19 13:21:20|24667.34|24667.34|24668.85|24668.85|24668.85|24668.85|24667.34|24667.34|0
1621430490000|2021-05-19 13:21:30|24670.37|24670.37|24670.37|24670.37|24670.37|24670.37|24670.37|24670.37|0
1621430500000|2021-05-19 13:21:40|24669.61|24669.61|24670.5|24670.5|24670.5|24670.5|24669.61|24669.61|0
1621430530000|2021-05-19 13:22:10|24674.76|24674.76|24674.76|24674.76|24674.76|24674.76|24674.76|24674.76|0
1621430540000|2021-05-19 13:22:20|24679.03|24679.03|24679.03|24679.03|24679.03|24679.03|24679.03|24679.03|0
1621430560000|2021-05-19 13:22:40|24680.81|24680.81|24682.58|24682.58|24682.58|24682.58|24680.81|24680.81|0
1621430600000|2021-05-19 13:23:20|24683.47|24683.47|24683.47|24683.47|24683.47|24683.47|24683.47|24683.47|0
1621430620000|2021-05-19 13:23:40|24679.2|24679.2|24679.2|24679.2|24679.2|24679.2|24679.2|24679.2|0
1621430630000|2021-05-19 13:23:50|24678.31|24678.31|24675.65|24675.65|24678.31|24678.31|24675.65|24675.65|0
1621430640000|2021-05-19 13:24:00|24662.85|24662.85|24660.25|24660.25|24662.85|24662.85|24660.25|24660.25|0
1621430680000|2021-05-19 13:24:40|24662.03|24662.03|24662.03|24662.03|24662.03|24662.03|24662.03|24662.03|0
1621430690000|2021-05-19 13:24:50|24663.8|24663.8|24663.8|24663.8|24663.8|24663.8|24663.8|24663.8|0
1621430700000|2021-05-19 13:25:00|24668.07|24668.07|24671.45|24671.45|24672.33|24672.33|24668.07|24668.07|0
1621430730000|2021-05-19 13:25:30|24672.33|24672.33|24672.33|24672.33|24672.33|24672.33|24672.33|24672.33|0
1621430740000|2021-05-19 13:25:40|24668.07|24668.07|24668.07|24668.07|24668.07|24668.07|24668.07|24668.07|0
1621430770000|2021-05-19 13:26:10|24667.31|24667.31|24666.01|24666.01|24667.31|24667.31|24666.01|24666.01|0
1621430780000|2021-05-19 13:26:20|24678.81|24678.81|24683.07|24683.07|24683.07|24683.07|24678.81|24678.81|0
1621430790000|2021-05-19 13:26:30|24681.3|24681.3|24680|24680|24681.3|24681.3|24680|24680|0
1621430810000|2021-05-19 13:26:50|24684.26|24684.26|24684.26|24684.26|24684.26|24684.26|24684.26|24684.26|0
1621430820000|2021-05-19 13:27:00|24688.53|24688.53|24690.3|24690.3|24691.19|24691.19|24688.53|24688.53|0
1621430830000|2021-05-19 13:27:10|24693.85|24693.85|24696.87|24696.87|24696.87|24696.87|24691.66|24691.66|0
1621430860000|2021-05-19 13:27:40|24705.4|24705.4|24707.17|24707.17|24707.17|24707.17|24705.4|24705.4|0
1621430870000|2021-05-19 13:27:50|24709.84|24709.84|24709.84|24709.84|24709.84|24709.84|24709.84|24709.84|0
1621430880000|2021-05-19 13:28:00|24708.06|24708.06|24708.06|24708.06|24708.06|24708.06|24708.06|24708.06|0
1621430890000|2021-05-19 13:28:10|24711.61|24711.61|24714.99|24714.99|24714.99|24714.99|24710.72|24710.72|0
1621430910000|2021-05-19 13:28:30|24719.25|24719.25|24719.25|24719.25|24719.25|24719.25|24719.25|24719.25|0
1621430940000|2021-05-19 13:29:00|24718.5|24718.5|24718.5|24718.5|24718.5|24718.5|24718.5|24718.5|0
1621430960000|2021-05-19 13:29:20|24719.38|24719.38|24720.27|24720.27|24721.16|24721.16|24719.38|24719.38|0
1621430980000|2021-05-19 13:29:40|24711.74|24711.74|24711.74|24711.74|24711.74|24711.74|24711.74|24711.74|0
1621430990000|2021-05-19 13:29:50|24714.34|24714.34|24723.33|24723.33|24723.33|24723.33|24714.34|24714.34|0
1621431000000|2021-05-19 13:30:00|24724.84|24724.84|24719.88|24719.88|24725.73|24725.73|24718.99|24718.99|0
1621431010000|2021-05-19 13:30:10|24724.15|24724.15|24729.3|24729.3|24729.3|24729.3|24724.15|24724.15|0
1621431060000|2021-05-19 13:31:00|24731.96|24731.96|24759.92|24759.92|24759.92|24759.92|24731.96|24731.96|0
1621431070000|2021-05-19 13:31:10|24760.81|24760.81|24759.92|24759.92|24760.81|24760.81|24759.92|24759.92|0
1621431100000|2021-05-19 13:31:40|24759.04|24759.04|24752.83|24752.83|24759.04|24759.04|24752.83|24752.83|0
1621431110000|2021-05-19 13:31:50|24757.09|24757.09|24748.86|24748.86|24761.36|24761.36|24748.86|24748.86|0
1621431120000|2021-05-19 13:32:00|24751.46|24751.46|24752.77|24752.77|24752.77|24752.77|24751.46|24751.46|0
1621431130000|2021-05-19 13:32:10|24755.43|24755.43|24754.8|24754.8|24755.43|24755.43|24753.91|24753.91|0
1621431140000|2021-05-19 13:32:20|24756.25|24756.25|24757.4|24757.4|24757.4|24757.4|24754.8|24754.8|0
1621431150000|2021-05-19 13:32:30|24756.1|24756.1|24760.36|24760.36|24760.36|24760.36|24756.1|24756.1|0
1621431180000|2021-05-19 13:33:00|24756.1|24756.1|24747.87|24747.87|24756.1|24756.1|24747.87|24747.87|0
1621431190000|2021-05-19 13:33:10|24746.57|24746.57|24749.06|24749.06|24749.06|24749.06|24744.79|24744.79|0
1621431200000|2021-05-19 13:33:20|24746.4|24746.4|24745.51|24745.51|24750.66|24750.66|24745.51|24745.51|0
1621431210000|2021-05-19 13:33:30|24744.62|24744.62|24744.62|24744.62|24744.62|24744.62|24744.62|24744.62|0
1621431220000|2021-05-19 13:33:40|24742.02|24742.02|24742.02|24742.02|24742.02|24742.02|24742.02|24742.02|0
1621431230000|2021-05-19 13:33:50|24748.89|24748.89|24753.16|24753.16|24753.16|24753.16|24748.89|24748.89|0
1621431240000|2021-05-19 13:34:00|24748.89|24748.89|24744.62|24744.62|24748.89|24748.89|24744.62|24744.62|0
1621431260000|2021-05-19 13:34:20|24746.4|24746.4|24762.47|24762.47|24762.47|24762.47|24746.4|24746.4|0
1621431270000|2021-05-19 13:34:30|24766.73|24766.73|24768.04|24768.04|24768.04|24768.04|24766.73|24766.73|0
1621431290000|2021-05-19 13:34:50|24767.15|24767.15|24758.45|24758.45|24769.64|24769.64|24758.45|24758.45|0
1621431300000|2021-05-19 13:35:00|24754.18|24754.18|24749.39|24749.39|24754.18|24754.18|24749.39|24749.39|0
1621431310000|2021-05-19 13:35:10|24746.36|24746.36|24742.09|24742.09|24746.36|24746.36|24742.09|24742.09|0
1621431350000|2021-05-19 13:35:50|24750.62|24750.62|24763.42|24763.42|24763.42|24763.42|24750.62|24750.62|0
1621431360000|2021-05-19 13:36:00|24762.53|24762.53|24766.5|24766.5|24766.5|24766.5|24761.65|24761.65|0
1621431370000|2021-05-19 13:36:10|24768.27|24768.27|24768.27|24768.27|24768.27|24768.27|24768.27|24768.27|0
1621431380000|2021-05-19 13:36:20|24772.54|24772.54|24772.54|24772.54|24772.54|24772.54|24772.54|24772.54|0
1621431390000|2021-05-19 13:36:30|24769.93|24769.93|24769.93|24769.93|24769.93|24769.93|24769.93|24769.93|0
1621431400000|2021-05-19 13:36:40|24769.18|24769.18|24769.18|24769.18|24769.18|24769.18|24769.18|24769.18|0
1621431410000|2021-05-19 13:36:50|24773.44|24773.44|24773.44|24773.44|24773.44|24773.44|24773.44|24773.44|0
1621431420000|2021-05-19 13:37:00|24775.22|24775.22|24775.22|24775.22|24775.22|24775.22|24775.22|24775.22|0
1621431430000|2021-05-19 13:37:10|24776.1|24776.1|24776.1|24776.1|24776.1|24776.1|24776.1|24776.1|0
1621431450000|2021-05-19 13:37:30|24797.43|24797.43|24800.03|24800.03|24800.03|24800.03|24797.43|24797.43|0
1621431460000|2021-05-19 13:37:40|24804.3|24804.3|24807.12|24807.12|24808.89|24808.89|24804.3|24804.3|0
1621431470000|2021-05-19 13:37:50|24802.85|24802.85|24802.85|24802.85|24802.85|24802.85|24802.85|24802.85|0
1621431480000|2021-05-19 13:38:00|24806.64|24806.64|24813.19|24813.19|24813.19|24813.19|24806.64|24806.64|0
1621431490000|2021-05-19 13:38:10|24817.45|24817.45|24830.86|24830.86|24834.63|24834.63|24817.45|24817.45|0
1621431500000|2021-05-19 13:38:20|24822.33|24822.33|24828.37|24828.37|24828.37|24828.37|24813.8|24813.8|0
1621431510000|2021-05-19 13:38:30|24827.48|24827.48|24832.64|24832.64|24832.64|24832.64|24827.48|24827.48|0
1621431520000|2021-05-19 13:38:40|24833.52|24833.52|24837.83|24837.83|24837.83|24837.83|24833.52|24833.52|0
1621431530000|2021-05-19 13:38:50|24836.06|24836.06|24842.1|24842.1|24859.16|24859.16|24836.06|24836.06|0
1621431540000|2021-05-19 13:39:00|24854.89|24854.89|24859.16|24859.16|24859.16|24859.16|24854.89|24854.89|0
1621431550000|2021-05-19 13:39:10|24862.07|24862.07|24862.07|24862.07|24862.07|24862.07|24862.07|24862.07|0
1621431560000|2021-05-19 13:39:20|24866.51|24866.51|24866.51|24866.51|24870.78|24870.78|24866.51|24866.51|0
1621431570000|2021-05-19 13:39:30|24867.4|24867.4|24876.82|24876.82|24876.82|24876.82|24867.4|24867.4|0
1621431580000|2021-05-19 13:39:40|24879.42|24879.42|24886.28|24886.28|24886.28|24886.28|24879.42|24879.42|0
1621431590000|2021-05-19 13:39:50|24890.55|24890.55|24894.82|24894.82|24894.82|24894.82|24890.55|24890.55|0
1621431600000|2021-05-19 13:40:00|24895.7|24895.7|24878.64|24878.64|24895.7|24895.7|24878.64|24878.64|0
1621431610000|2021-05-19 13:40:10|24879.4|24879.4|24889.96|24889.96|24891.41|24891.41|24874.35|24874.35|0
1621431620000|2021-05-19 13:40:20|24888.66|24888.66|24886.5|24886.5|24891.26|24891.26|24885.05|24885.05|0
1621431630000|2021-05-19 13:40:30|24884.73|24884.73|24882.95|24882.95|24884.73|24884.73|24882.95|24882.95|0
1621431640000|2021-05-19 13:40:40|24884.47|24884.47|24885.99|24885.99|24885.99|24885.99|24884.47|24884.47|0
1621431650000|2021-05-19 13:40:50|24884.47|24884.47|24881.44|24881.44|24884.47|24884.47|24881.44|24881.44|0
1621431660000|2021-05-19 13:41:00|24880.55|24880.55|24865.98|24865.98|24880.55|24880.55|24865.98|24865.98|0
1621431670000|2021-05-19 13:41:10|24878.78|24878.78|24868.73|24868.73|24878.78|24878.78|24868.73|24868.73|0
1621431680000|2021-05-19 13:41:20|24870.18|24870.18|24870.18|24870.18|24870.18|24870.18|24870.18|24870.18|0
1621431690000|2021-05-19 13:41:30|24872.46|24872.46|24888.76|24888.76|24888.76|24888.76|24872.46|24872.46|0
1621431700000|2021-05-19 13:41:40|24889.65|24889.65|24911.15|24911.15|24911.15|24911.15|24889.65|24889.65|0
1621431720000|2021-05-19 13:42:00|24906.88|24906.88|24914.8|24914.8|24914.8|24914.8|24906.88|24906.88|0
1621431730000|2021-05-19 13:42:10|24917.46|24917.46|24919.37|24919.37|24921.01|24921.01|24917.46|24917.46|0
1621431740000|2021-05-19 13:42:20|24916.76|24916.76|24914.99|24914.99|24916.76|24916.76|24914.99|24914.99|0
1621431750000|2021-05-19 13:42:30|24914.1|24914.1|24918.54|24918.54|24918.54|24918.54|24914.1|24914.1|0
1621431760000|2021-05-19 13:42:40|24914.27|24914.27|24919.37|24919.37|24919.37|24919.37|24912.5|24912.5|0
1621431770000|2021-05-19 13:42:50|24923.63|24923.63|24948.01|24948.01|24948.01|24948.01|24923.63|24923.63|0
1621431780000|2021-05-19 13:43:00|24948.89|24948.89|24950.83|24950.83|24950.83|24950.83|24944.94|24944.94|0
1621431790000|2021-05-19 13:43:10|24953.74|24953.74|24950.2|24950.2|24953.74|24953.74|24950.2|24950.2|0
1621431800000|2021-05-19 13:43:20|24949.31|24949.31|24953.74|24953.74|24953.74|24953.74|24949.31|24949.31|0
1621431810000|2021-05-19 13:43:30|24957.29|24957.29|24948.55|24948.55|24957.29|24957.29|24948.55|24948.55|0
1621431820000|2021-05-19 13:43:40|24949.44|24949.44|24943.88|24943.88|24949.44|24949.44|24940.91|24940.91|0
1621431850000|2021-05-19 13:44:10|24940.97|24940.97|24933.62|24933.62|24940.97|24940.97|24933.62|24933.62|0
1621431870000|2021-05-19 13:44:30|24935.39|24935.39|24950.68|24950.68|24952.46|24952.46|24935.39|24935.39|0
1621431880000|2021-05-19 13:44:40|24949.38|24949.38|24949.38|24949.38|24949.38|24949.38|24949.38|24949.38|0
1621431890000|2021-05-19 13:44:50|24948.5|24948.5|24946.81|24946.81|24951.07|24951.07|24945.83|24945.83|0
1621431900000|2021-05-19 13:45:00|24934.01|24934.01|24934.01|24934.01|24934.01|24934.01|24934.01|24934.01|0
1621431910000|2021-05-19 13:45:10|24930.11|24930.11|24895.14|24895.14|24930.11|24930.11|24895.14|24895.14|0
1621431920000|2021-05-19 13:45:20|24893.36|24893.36|24893.36|24893.36|24893.36|24893.36|24893.36|24893.36|0
1621431930000|2021-05-19 13:45:30|24892.06|24892.06|24890.76|24890.76|24892.06|24892.06|24890.76|24890.76|0
1621431940000|2021-05-19 13:45:40|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|0
1621431950000|2021-05-19 13:45:50|24883.69|24883.69|24883.69|24883.69|24883.69|24883.69|24881.03|24881.03|0
1621431960000|2021-05-19 13:46:00|24896.49|24896.49|24901.75|24901.75|24901.75|24901.75|24896.49|24896.49|0
1621431990000|2021-05-19 13:46:30|24902.64|24902.64|24900.23|24900.23|24906.01|24906.01|24900.23|24900.23|0
1621432000000|2021-05-19 13:46:40|24904.5|24904.5|24904.5|24904.5|24904.5|24904.5|24904.5|24904.5|0
1621432010000|2021-05-19 13:46:50|24900.23|24900.23|24915.94|24915.94|24915.94|24915.94|24900.23|24900.23|0
1621432040000|2021-05-19 13:47:20|24912.04|24912.04|24912.04|24912.04|24912.04|24912.04|24912.04|24912.04|0
1621432050000|2021-05-19 13:47:30|24914.7|24914.7|24918.82|24918.82|24918.82|24918.82|24914.7|24914.7|0
1621432060000|2021-05-19 13:47:40|24920.12|24920.12|24920.12|24920.12|24920.12|24920.12|24920.12|24920.12|0
1621432070000|2021-05-19 13:47:50|24921.42|24921.42|24922.72|24922.72|24922.72|24922.72|24921.42|24921.42|0
1621432090000|2021-05-19 13:48:10|24926.27|24926.27|24907.91|24907.91|24926.27|24926.27|24907.91|24907.91|0
1621432100000|2021-05-19 13:48:20|24907.02|24907.02|24905.25|24905.25|24907.02|24907.02|24900.98|24900.98|0
1621432120000|2021-05-19 13:48:40|24902.64|24902.64|24898.38|24898.38|24902.64|24902.64|24898.38|24898.38|0
1621432130000|2021-05-19 13:48:50|24895.72|24895.72|24893.94|24893.94|24895.72|24895.72|24893.94|24893.94|0
1621432140000|2021-05-19 13:49:00|24902.47|24902.47|24903.93|24903.93|24905.39|24905.39|24902.47|24902.47|0
1621432150000|2021-05-19 13:49:10|24902.41|24902.41|24903.43|24903.43|24903.43|24903.43|24900.9|24900.9|0
1621432160000|2021-05-19 13:49:20|24901.97|24901.97|24897.71|24897.71|24901.97|24901.97|24897.71|24897.71|0
1621432170000|2021-05-19 13:49:30|24889.18|24889.18|24890.48|24890.48|24890.48|24890.48|24889.18|24889.18|0
1621432180000|2021-05-19 13:49:40|24895.8|24895.8|24897.32|24897.32|24898.2|24898.2|24895.8|24895.8|0
1621432190000|2021-05-19 13:49:50|24893.05|24893.05|24894.51|24894.51|24894.51|24894.51|24893.05|24893.05|0
1621432200000|2021-05-19 13:50:00|24903.04|24903.04|24894.51|24894.51|24903.04|24903.04|24894.51|24894.51|0
1621432210000|2021-05-19 13:50:10|24890.24|24890.24|24892.84|24892.84|24892.84|24892.84|24890.24|24890.24|0
1621432220000|2021-05-19 13:50:20|24894.62|24894.62|24893.73|24893.73|24895.51|24895.51|24893.73|24893.73|0
1621432230000|2021-05-19 13:50:30|24889.47|24889.47|24896.64|24896.64|24896.64|24896.64|24889.47|24889.47|0
1621432240000|2021-05-19 13:50:40|24905.18|24905.18|24906.48|24906.48|24906.48|24906.48|24905.18|24905.18|0
1621432250000|2021-05-19 13:50:50|24909.14|24909.14|24901.37|24901.37|24922.69|24922.69|24901.37|24901.37|0
1621432260000|2021-05-19 13:51:00|24892.83|24892.83|24873.41|24873.41|24892.83|24892.83|24873.41|24873.41|0
1621432270000|2021-05-19 13:51:10|24874.87|24874.87|24866.34|24866.34|24874.87|24874.87|24866.34|24866.34|0
1621432280000|2021-05-19 13:51:20|24873.43|24873.43|24868.28|24868.28|24875.21|24875.21|24868.28|24868.28|0
1621432290000|2021-05-19 13:51:30|24872.55|24872.55|24872.55|24872.55|24872.55|24872.55|24872.55|24872.55|0
1621432300000|2021-05-19 13:51:40|24871.66|24871.66|24873.56|24873.56|24874.32|24874.32|24871.66|24871.66|0
1621432310000|2021-05-19 13:51:50|24874.45|24874.45|24874.45|24874.45|24891.51|24891.51|24874.45|24874.45|0
1621432350000|2021-05-19 13:52:30|24872.99|24872.99|24875.8|24875.8|24875.8|24875.8|24871.54|24871.54|0
1621432360000|2021-05-19 13:52:40|24875.04|24875.04|24871.62|24871.62|24875.04|24875.04|24869.85|24869.85|0
1621432370000|2021-05-19 13:52:50|24874.29|24874.29|24874.29|24874.29|24874.29|24874.29|24874.29|24874.29|0
1621432380000|2021-05-19 13:53:00|24872.51|24872.51|24872.51|24872.51|24872.51|24872.51|24872.51|24872.51|0
1621432390000|2021-05-19 13:53:10|24876.78|24876.78|24893.84|24893.84|24893.84|24893.84|24876.78|24876.78|0
1621432420000|2021-05-19 13:53:40|24892.95|24892.95|24892.95|24892.95|24892.95|24892.95|24892.95|24892.95|0
1621432430000|2021-05-19 13:53:50|24897.39|24897.39|24899.16|24899.16|24899.16|24899.16|24897.39|24897.39|0
1621432450000|2021-05-19 13:54:10|24900.47|24900.47|24885.81|24885.81|24901.35|24901.35|24884.29|24884.29|0
1621432460000|2021-05-19 13:54:20|24890.07|24890.07|24894.03|24894.03|24894.03|24894.03|24890.07|24890.07|0
1621432470000|2021-05-19 13:54:30|24889.77|24889.77|24889.6|24889.6|24894.03|24894.03|24885.5|24885.5|0
1621432490000|2021-05-19 13:54:50|24891.87|24891.87|24892.38|24892.38|24894.91|24894.91|24891.87|24891.87|0
1621432510000|2021-05-19 13:55:10|24888.83|24888.83|24876.75|24876.75|24888.83|24888.83|24876.75|24876.75|0
1621432520000|2021-05-19 13:55:20|24882.81|24882.81|24882.81|24882.81|24882.81|24882.81|24882.81|24882.81|0
1621432540000|2021-05-19 13:55:40|24879.39|24879.39|24874.07|24874.07|24879.39|24879.39|24874.07|24874.07|0
1621432550000|2021-05-19 13:55:50|24876.38|24876.38|24879.04|24879.04|24879.93|24879.93|24876.38|24876.38|0
1621432560000|2021-05-19 13:56:00|24882.59|24882.59|24882.59|24882.59|24882.59|24882.59|24882.59|24882.59|0
1621432570000|2021-05-19 13:56:10|24884.78|24884.78|24884.78|24884.78|24884.78|24884.78|24884.78|24884.78|0
1621432580000|2021-05-19 13:56:20|24895.42|24895.42|24921.81|24921.81|24921.81|24921.81|24895.42|24895.42|0
1621432590000|2021-05-19 13:56:30|24917.55|24917.55|24919.26|24919.26|24921.04|24921.04|24913.11|24913.11|0
1621432600000|2021-05-19 13:56:40|24923.53|24923.53|24933.53|24933.53|24933.53|24933.53|24923.53|24923.53|0
1621432610000|2021-05-19 13:56:50|24932.02|24932.02|24947.97|24947.97|24952.23|24952.23|24931.26|24931.26|0
1621432620000|2021-05-19 13:57:00|24946.19|24946.19|24962.88|24962.88|24962.88|24962.88|24946.19|24946.19|0
1621432630000|2021-05-19 13:57:10|24965.16|24965.16|24962.41|24962.41|24966.67|24966.67|24962.41|24962.41|0
1621432640000|2021-05-19 13:57:20|24966.67|24966.67|24980.81|24980.81|24980.81|24980.81|24966.67|24966.67|0
1621432650000|2021-05-19 13:57:30|24979.03|24979.03|24969.44|24969.44|24979.03|24979.03|24969.44|24969.44|0
1621432660000|2021-05-19 13:57:40|24973.71|24973.71|24948.11|24948.11|24973.71|24973.71|24948.11|24948.11|0
1621432670000|2021-05-19 13:57:50|24943.85|24943.85|24946.17|24946.17|24946.17|24946.17|24932.31|24932.31|0
1621432680000|2021-05-19 13:58:00|24954.7|24954.7|24954.7|24954.7|24954.7|24954.7|24954.7|24954.7|0
1621432690000|2021-05-19 13:58:10|24955.46|24955.46|24955.46|24955.46|24955.46|24955.46|24955.46|24955.46|0
1621432700000|2021-05-19 13:58:20|24960.78|24960.78|24962.56|24962.56|24962.56|24962.56|24960.78|24960.78|0
1621432710000|2021-05-19 13:58:30|24965.59|24965.59|24966.48|24966.48|24966.48|24966.48|24965.59|24965.59|0
1621432730000|2021-05-19 13:58:50|24970.03|24970.03|24970.03|24970.03|24970.03|24970.03|24970.03|24970.03|0
1621432740000|2021-05-19 13:59:00|24967.43|24967.43|24967.64|24967.64|24967.64|24967.64|24966.13|24966.13|0
1621432750000|2021-05-19 13:59:10|24972.08|24972.08|24972.08|24972.08|24972.08|24972.08|24972.08|24972.08|0
1621432760000|2021-05-19 13:59:20|24972.97|24972.97|24972.97|24972.97|24972.97|24972.97|24972.97|24972.97|0
1621432770000|2021-05-19 13:59:30|24976.52|24976.52|24970.48|24970.48|24976.52|24976.52|24970.48|24970.48|0
1621432780000|2021-05-19 13:59:40|24968.7|24968.7|24968.7|24968.7|24968.7|24968.7|24968.7|24968.7|0
1621432790000|2021-05-19 13:59:50|24967.94|24967.94|24969.47|24969.47|24971.75|24971.75|24966.43|24966.43|0
1621432800000|2021-05-19 14:00:00|24978.01|24978.01|24975.17|24975.17|24978.01|24978.01|24965.92|24965.92|0
1621432820000|2021-05-19 14:00:20|24966.64|24966.64|24973.87|24973.87|24973.87|24973.87|24965.34|24965.34|0
1621432830000|2021-05-19 14:00:30|24965.89|24965.89|24973.87|24973.87|24973.87|24973.87|24965.89|24965.89|0
1621432840000|2021-05-19 14:00:40|24969.61|24969.61|24969.61|24969.61|24969.61|24969.61|24969.61|24969.61|0
1621432850000|2021-05-19 14:00:50|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|0
1621432870000|2021-05-19 14:01:10|24965|24965|24966.99|24966.99|24966.99|24966.99|24958.46|24958.46|0
1621432880000|2021-05-19 14:01:20|24958.46|24958.46|24960.45|24960.45|24962.72|24962.72|24958.46|24958.46|0
1621432890000|2021-05-19 14:01:30|24956.9|24956.9|24961.17|24961.17|24961.17|24961.17|24956.9|24956.9|0
1621432900000|2021-05-19 14:01:40|24955.84|24955.84|24946.73|24946.73|24955.84|24955.84|24942.46|24942.46|0
1621432910000|2021-05-19 14:01:50|24942.46|24942.46|24951.71|24951.71|24951.71|24951.71|24942.46|24942.46|0
1621432920000|2021-05-19 14:02:00|24950.95|24950.95|24950.95|24950.95|24950.95|24950.95|24950.95|24950.95|0
1621432940000|2021-05-19 14:02:20|24955.21|24955.21|24948.46|24948.46|24955.21|24955.21|24946.68|24946.68|0
1621432950000|2021-05-19 14:02:30|24952.72|24952.72|24948.46|24948.46|24952.72|24952.72|24948.46|24948.46|0
1621432960000|2021-05-19 14:02:40|24944.19|24944.19|24941.53|24941.53|24944.19|24944.19|24941.53|24941.53|0
1621432970000|2021-05-19 14:02:50|24950.06|24950.06|24950.06|24950.06|24950.06|24950.06|24950.06|24950.06|0
1621432980000|2021-05-19 14:03:00|24957.16|24957.16|24957.16|24957.16|24957.16|24957.16|24957.16|24957.16|0
1621432990000|2021-05-19 14:03:10|24959.82|24959.82|24955.55|24955.55|24959.82|24959.82|24955.55|24955.55|0
1621433000000|2021-05-19 14:03:20|24951.12|24951.12|24951.12|24951.12|24951.12|24951.12|24951.12|24951.12|0
1621433010000|2021-05-19 14:03:30|24955.38|24955.38|24957.63|24957.63|24960.71|24960.71|24955.38|24955.38|0
1621433020000|2021-05-19 14:03:40|24962.95|24962.95|24956.03|24956.03|24962.95|24962.95|24956.03|24956.03|0
1621433070000|2021-05-19 14:04:30|24960.29|24960.29|24955.14|24955.14|24960.29|24960.29|24955.14|24955.14|0
1621433080000|2021-05-19 14:04:40|24950.87|24950.87|24950.87|24950.87|24950.87|24950.87|24950.87|24950.87|0
1621433090000|2021-05-19 14:04:50|24946.61|24946.61|24937.11|24937.11|24946.61|24946.61|24933.06|24933.06|0
1621433100000|2021-05-19 14:05:00|24935.33|24935.33|24917.99|24917.99|24935.33|24935.33|24913.72|24913.72|0
1621433110000|2021-05-19 14:05:10|24916.22|24916.22|24917.1|24917.1|24917.99|24917.99|24913.55|24913.55|0
1621433120000|2021-05-19 14:05:20|24912.84|24912.84|24912.84|24912.84|24912.84|24912.84|24912.84|24912.84|0
1621433130000|2021-05-19 14:05:30|24920.82|24920.82|24920.82|24920.82|24920.82|24920.82|24920.82|24920.82|0
1621433150000|2021-05-19 14:05:50|24923.48|24923.48|24923.48|24923.48|24923.48|24923.48|24923.48|24923.48|0
1621433170000|2021-05-19 14:06:10|24922.03|24922.03|24922.03|24922.03|24922.03|24922.03|24922.03|24922.03|0
1621433180000|2021-05-19 14:06:20|24904.96|24904.96|24899.64|24899.64|24904.96|24904.96|24899.64|24899.64|0
1621433190000|2021-05-19 14:06:30|24900.4|24900.4|24898.63|24898.63|24900.4|24900.4|24898.63|24898.63|0
1621433200000|2021-05-19 14:06:40|24895.08|24895.08|24897.74|24897.74|24897.74|24897.74|24895.08|24895.08|0
1621433210000|2021-05-19 14:06:50|24894.19|24894.19|24872.86|24872.86|24894.19|24894.19|24872.86|24872.86|0
1621433220000|2021-05-19 14:07:00|24868.59|24868.59|24862.77|24862.77|24868.59|24868.59|24862.77|24862.77|0
1621433230000|2021-05-19 14:07:10|24858.5|24858.5|24860.28|24860.28|24862.05|24862.05|24856.01|24856.01|0
1621433240000|2021-05-19 14:07:20|24859.39|24859.39|24859.39|24859.39|24859.39|24859.39|24859.39|24859.39|0
1621433260000|2021-05-19 14:07:40|24862.42|24862.42|24862.42|24862.42|24862.42|24862.42|24862.42|24862.42|0
1621433280000|2021-05-19 14:08:00|24865.08|24865.08|24857.9|24857.9|24865.08|24865.08|24857.9|24857.9|0
1621433290000|2021-05-19 14:08:10|24860.25|24860.25|24858.47|24858.47|24860.25|24860.25|24858.47|24858.47|0
1621433320000|2021-05-19 14:08:40|24852.65|24852.65|24843.4|24843.4|24864.73|24864.73|24843.4|24843.4|0
1621433330000|2021-05-19 14:08:50|24868.99|24868.99|24864.73|24864.73|24868.99|24868.99|24864.73|24864.73|0
1621433340000|2021-05-19 14:09:00|24877.53|24877.53|24881.79|24881.79|24881.79|24881.79|24877.53|24877.53|0
1621433350000|2021-05-19 14:09:10|24877.36|24877.36|24877.36|24877.36|24877.36|24877.36|24877.36|24877.36|0
1621433360000|2021-05-19 14:09:20|24880.9|24880.9|24893.7|24893.7|24893.7|24893.7|24880.9|24880.9|0
1621433370000|2021-05-19 14:09:30|24892.81|24892.81|24889.45|24889.45|24892.81|24892.81|24889.45|24889.45|0
1621433380000|2021-05-19 14:09:40|24893.72|24893.72|24895.5|24895.5|24895.5|24895.5|24893.72|24893.72|0
1621433390000|2021-05-19 14:09:50|24889.45|24889.45|24889.45|24889.45|24889.45|24889.45|24885.19|24885.19|0
1621433400000|2021-05-19 14:10:00|24888.57|24888.57|24879.87|24879.87|24888.57|24888.57|24879.87|24879.87|0
1621433410000|2021-05-19 14:10:10|24880.75|24880.75|24879.87|24879.87|24880.75|24880.75|24879.87|24879.87|0
1621433460000|2021-05-19 14:11:00|24888.4|24888.4|24888.4|24888.4|24888.4|24888.4|24888.4|24888.4|0
1621433470000|2021-05-19 14:11:10|24886.62|24886.62|24884.85|24884.85|24886.62|24886.62|24884.85|24884.85|0
1621433480000|2021-05-19 14:11:20|24883.96|24883.96|24878.13|24878.13|24883.96|24883.96|24878.13|24878.13|0
1621433500000|2021-05-19 14:11:40|24882.4|24882.4|24889.33|24889.33|24890.21|24890.21|24882.4|24882.4|0
1621433510000|2021-05-19 14:11:50|24893.59|24893.59|24902.12|24902.12|24902.12|24902.12|24893.59|24893.59|0
1621433520000|2021-05-19 14:12:00|24906.39|24906.39|24914.92|24914.92|24914.92|24914.92|24906.39|24906.39|0
1621433530000|2021-05-19 14:12:10|24919.29|24919.29|24919.29|24919.29|24919.29|24919.29|24919.29|24919.29|0
1621433550000|2021-05-19 14:12:30|24918.41|24918.41|24916.63|24916.63|24918.41|24918.41|24916.63|24916.63|0
1621433560000|2021-05-19 14:12:40|24917.52|24917.52|24914.92|24914.92|24917.52|24917.52|24914.92|24914.92|0
1621433570000|2021-05-19 14:12:50|24916.69|24916.69|24912.75|24912.75|24918.47|24918.47|24905.67|24905.67|0
1621433580000|2021-05-19 14:13:00|24908.96|24908.96|24908.96|24908.96|24908.96|24908.96|24908.96|24908.96|0
1621433590000|2021-05-19 14:13:10|24916.06|24916.06|24914.28|24914.28|24916.94|24916.94|24914.28|24914.28|0
1621433620000|2021-05-19 14:13:40|24918.55|24918.55|24918.55|24918.55|24918.55|24918.55|24918.55|24918.55|0
1621433630000|2021-05-19 14:13:50|24910.02|24910.02|24910.12|24910.12|24910.12|24910.12|24905.75|24905.75|0
1621433660000|2021-05-19 14:14:20|24914.39|24914.39|24920.26|24920.26|24922.92|24922.92|24914.39|24914.39|0
1621433680000|2021-05-19 14:14:40|24914.43|24914.43|24914.43|24914.43|24914.43|24914.43|24912.97|24912.97|0
1621433690000|2021-05-19 14:14:50|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|0
1621433700000|2021-05-19 14:15:00|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|0
1621433710000|2021-05-19 14:15:10|24912.66|24912.66|24912.66|24912.66|24912.66|24912.66|24912.66|24912.66|0
1621433740000|2021-05-19 14:15:40|24910.38|24910.38|24910.38|24910.38|24910.38|24910.38|24910.38|24910.38|0
1621433750000|2021-05-19 14:15:50|24911.68|24911.68|24911.68|24911.68|24911.68|24911.68|24911.68|24911.68|0
1621433760000|2021-05-19 14:16:00|24915.95|24915.95|24915.95|24915.95|24915.95|24915.95|24915.95|24915.95|0
1621433770000|2021-05-19 14:16:10|24915.06|24915.06|24918.09|24918.09|24922.36|24922.36|24915.06|24915.06|0
1621433780000|2021-05-19 14:16:20|24916.79|24916.79|24918.09|24918.09|24918.09|24918.09|24916.79|24916.79|0
1621433790000|2021-05-19 14:16:30|24913.83|24913.83|24913.07|24913.07|24913.83|24913.83|24913.07|24913.07|0
1621433800000|2021-05-19 14:16:40|24914.53|24914.53|24914.53|24914.53|24914.53|24914.53|24914.53|24914.53|0
1621433820000|2021-05-19 14:17:00|24913.64|24913.64|24913.64|24913.64|24913.64|24913.64|24913.64|24913.64|0
1621433840000|2021-05-19 14:17:20|24919.26|24919.26|24922.49|24922.49|24922.49|24922.49|24919.26|24919.26|0
1621433850000|2021-05-19 14:17:30|24926.75|24926.75|24926.75|24926.75|24926.75|24926.75|24926.75|24926.75|0
1621433860000|2021-05-19 14:17:40|24922.49|24922.49|24926.75|24926.75|24926.75|24926.75|24922.49|24922.49|0
1621433870000|2021-05-19 14:17:50|24918.22|24918.22|24926.75|24926.75|24926.75|24926.75|24918.22|24918.22|0
1621433880000|2021-05-19 14:18:00|24924.98|24924.98|24926.5|24926.5|24926.5|24926.5|24924.98|24924.98|0
1621433890000|2021-05-19 14:18:10|24929.16|24929.16|24928.27|24928.27|24929.16|24929.16|24928.27|24928.27|0
1621433900000|2021-05-19 14:18:20|24929.16|24929.16|24929.16|24929.16|24929.16|24929.16|24929.16|24929.16|0
1621433920000|2021-05-19 14:18:40|24924.89|24924.89|24923.29|24923.29|24924.89|24924.89|24920.63|24920.63|0
1621433940000|2021-05-19 14:19:00|24924.18|24924.18|24933.29|24933.29|24933.29|24933.29|24924.18|24924.18|0
1621433960000|2021-05-19 14:19:20|24934.75|24934.75|24933.29|24933.29|24934.75|24934.75|24933.29|24933.29|0
1621433970000|2021-05-19 14:19:30|24934.59|24934.59|24930.33|24930.33|24935.89|24935.89|24930.33|24930.33|0
1621434000000|2021-05-19 14:20:00|24927.66|24927.66|24926.36|24926.36|24927.66|24927.66|24926.36|24926.36|0
1621434010000|2021-05-19 14:20:10|24924.91|24924.91|24924.91|24924.91|24924.91|24924.91|24924.91|24924.91|0
1621434030000|2021-05-19 14:20:30|24916.38|24916.38|24912.11|24912.11|24916.38|24916.38|24912.11|24912.11|0
1621434040000|2021-05-19 14:20:40|24916.38|24916.38|24913.77|24913.77|24916.38|24916.38|24913.77|24913.77|0
1621434050000|2021-05-19 14:20:50|24909.51|24909.51|24909.51|24909.51|24909.51|24909.51|24909.51|24909.51|0
1621434060000|2021-05-19 14:21:00|24905.24|24905.24|24900.81|24900.81|24905.24|24905.24|24900.81|24900.81|0
1621434070000|2021-05-19 14:21:10|24898.53|24898.53|24895.15|24895.15|24899.42|24899.42|24895.15|24895.15|0
1621434080000|2021-05-19 14:21:20|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|0
1621434090000|2021-05-19 14:21:30|24891.79|24891.79|24891.79|24891.79|24891.79|24891.79|24891.79|24891.79|0
1621434110000|2021-05-19 14:21:50|24889.19|24889.19|24875.92|24875.92|24890.49|24890.49|24875.92|24875.92|0
1621434120000|2021-05-19 14:22:00|24875.03|24875.03|24872.07|24872.07|24876.33|24876.33|24872.07|24872.07|0
1621434130000|2021-05-19 14:22:10|24880.6|24880.6|24880.6|24880.6|24880.6|24880.6|24880.6|24880.6|0
1621434180000|2021-05-19 14:23:00|24872.07|24872.07|24884.86|24884.86|24884.86|24884.86|24872.07|24872.07|0
1621434190000|2021-05-19 14:23:10|24883.98|24883.98|24883.98|24883.98|24883.98|24883.98|24883.98|24883.98|0
1621434200000|2021-05-19 14:23:20|24882.2|24882.2|24879.67|24879.67|24882.2|24882.2|24879.67|24879.67|0
1621434210000|2021-05-19 14:23:30|24880.56|24880.56|24880.56|24880.56|24880.56|24880.56|24880.56|24880.56|0
1621434220000|2021-05-19 14:23:40|24876.29|24876.29|24877.18|24877.18|24877.18|24877.18|24876.29|24876.29|0
1621434240000|2021-05-19 14:24:00|24872.91|24872.91|24872.91|24872.91|24872.91|24872.91|24872.91|24872.91|0
1621434250000|2021-05-19 14:24:10|24871.14|24871.14|24873.8|24873.8|24873.8|24873.8|24871.14|24871.14|0
1621434260000|2021-05-19 14:24:20|24865.27|24865.27|24865.27|24865.27|24865.27|24865.27|24865.27|24865.27|0
1621434270000|2021-05-19 14:24:30|24861|24861|24861|24861|24861|24861|24861|24861|0
1621434300000|2021-05-19 14:25:00|24857.97|24857.97|24857.97|24857.97|24857.97|24857.97|24857.97|24857.97|0
1621434310000|2021-05-19 14:25:10|24862.23|24862.23|24865.61|24865.61|24865.61|24865.61|24862.23|24862.23|0
1621434320000|2021-05-19 14:25:20|24866.37|24866.37|24883.19|24883.19|24883.19|24883.19|24866.37|24866.37|0
1621434330000|2021-05-19 14:25:30|24880.53|24880.53|24872|24872|24880.53|24880.53|24872|24872|0
1621434370000|2021-05-19 14:26:10|24880.53|24880.53|24882.05|24882.05|24882.05|24882.05|24880.53|24880.53|0
1621434390000|2021-05-19 14:26:30|24881.16|24881.16|24881.16|24881.16|24881.16|24881.16|24881.16|24881.16|0
1621434430000|2021-05-19 14:27:10|24883.76|24883.76|24885.06|24885.06|24885.06|24885.06|24883.76|24883.76|0
1621434440000|2021-05-19 14:27:20|24886.52|24886.52|24889.46|24889.46|24889.46|24889.46|24886.52|24886.52|0
1621434450000|2021-05-19 14:27:30|24895.97|24895.97|24891.7|24891.7|24895.97|24895.97|24891.7|24891.7|0
1621434460000|2021-05-19 14:27:40|24904.5|24904.5|24900.6|24900.6|24904.5|24904.5|24900.6|24900.6|0
1621434490000|2021-05-19 14:28:10|24917.66|24917.66|24921.62|24921.62|24921.62|24921.62|24917.66|24917.66|0
1621434510000|2021-05-19 14:28:30|24922.92|24922.92|24923.81|24923.81|24923.81|24923.81|24922.92|24922.92|0
1621434520000|2021-05-19 14:28:40|24922.35|24922.35|24917.98|24917.98|24922.35|24922.35|24917.98|24917.98|0
1621434540000|2021-05-19 14:29:00|24920.9|24920.9|24930.23|24930.23|24930.23|24930.23|24920.9|24920.9|0
1621434630000|2021-05-19 14:30:30|24929.47|24929.47|24925.57|24925.57|24929.47|24929.47|24925.57|24925.57|0
1621434640000|2021-05-19 14:30:40|24922.91|24922.91|24922.02|24922.02|24922.91|24922.91|24922.02|24922.02|0
1621434660000|2021-05-19 14:31:00|24923.48|24923.48|24949.07|24949.07|24949.07|24949.07|24923.48|24923.48|0
1621434670000|2021-05-19 14:31:10|24961.87|24961.87|24947.62|24947.62|24961.87|24961.87|24947.62|24947.62|0
1621434720000|2021-05-19 14:32:00|24948.5|24948.5|24945.69|24945.69|24948.5|24948.5|24944.24|24944.24|0
1621434730000|2021-05-19 14:32:10|24941.43|24941.43|24941.43|24941.43|24941.43|24941.43|24941.43|24941.43|0
1621434740000|2021-05-19 14:32:20|24940.67|24940.67|24938.61|24938.61|24940.67|24940.67|24938.61|24938.61|0
1621434760000|2021-05-19 14:32:40|24930.08|24930.08|24938.61|24938.61|24938.61|24938.61|24930.08|24930.08|0
1621434770000|2021-05-19 14:32:50|24937.85|24937.85|24937.85|24937.85|24937.85|24937.85|24937.85|24937.85|0
1621434780000|2021-05-19 14:33:00|24936.96|24936.96|24922.39|24922.39|24936.96|24936.96|24922.39|24922.39|0
1621434790000|2021-05-19 14:33:10|24921.09|24921.09|24921.09|24921.09|24921.09|24921.09|24921.09|24921.09|0
1621434830000|2021-05-19 14:33:50|24916.83|24916.83|24938.15|24938.15|24938.15|24938.15|24916.83|24916.83|0
1621434840000|2021-05-19 14:34:00|24936.38|24936.38|24936.38|24936.38|24936.38|24936.38|24936.38|24936.38|0
1621434850000|2021-05-19 14:34:10|24927.85|24927.85|24927.85|24927.85|24927.85|24927.85|24927.85|24927.85|0
1621434870000|2021-05-19 14:34:30|24932.28|24932.28|24926.24|24926.24|24932.28|24932.28|24926.24|24926.24|0
1621434880000|2021-05-19 14:34:40|24934.78|24934.78|24934.78|24934.78|24934.78|24934.78|24934.78|24934.78|0
1621434890000|2021-05-19 14:34:50|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|0
1621434900000|2021-05-19 14:35:00|24934.52|24934.52|24955.85|24955.85|24955.85|24955.85|24934.52|24934.52|0
1621434910000|2021-05-19 14:35:10|24959.4|24959.4|24957.74|24957.74|24963.67|24963.67|24955.14|24955.14|0
1621434920000|2021-05-19 14:35:20|24953.47|24953.47|24953.47|24953.47|24953.47|24953.47|24953.47|24953.47|0
1621434940000|2021-05-19 14:35:40|24957.74|24957.74|24946.67|24946.67|24957.74|24957.74|24946.67|24946.67|0
1621434960000|2021-05-19 14:36:00|24946.55|24946.55|24949.92|24949.92|24949.92|24949.92|24945.66|24945.66|0
1621434990000|2021-05-19 14:36:30|24948.15|24948.15|24943.88|24943.88|24948.15|24948.15|24943.88|24943.88|0
1621435000000|2021-05-19 14:36:40|24944.77|24944.77|24949.04|24949.04|24949.04|24949.04|24944.77|24944.77|0
1621435010000|2021-05-19 14:36:50|24943.47|24943.47|24943.47|24943.47|24943.47|24943.47|24943.47|24943.47|0
1621435020000|2021-05-19 14:37:00|24939.2|24939.2|24942.01|24942.01|24943.47|24943.47|24939.2|24939.2|0
1621435030000|2021-05-19 14:37:10|24937.75|24937.75|24939.35|24939.35|24942.01|24942.01|24937.75|24937.75|0
1621435040000|2021-05-19 14:37:20|24930.82|24930.82|24920.99|24920.99|24930.82|24930.82|24920.99|24920.99|0
1621435050000|2021-05-19 14:37:30|24921.87|24921.87|24915.83|24915.83|24921.87|24921.87|24915.83|24915.83|0
1621435060000|2021-05-19 14:37:40|24911.57|24911.57|24915.08|24915.08|24915.83|24915.83|24911.57|24911.57|0
1621435070000|2021-05-19 14:37:50|24916.53|24916.53|24934.9|24934.9|24934.9|24934.9|24916.53|24916.53|0
1621435100000|2021-05-19 14:38:20|24935.78|24935.78|24930.76|24930.76|24935.78|24935.78|24930.76|24930.76|0
1621435110000|2021-05-19 14:38:30|24928.98|24928.98|24927.21|24927.21|24928.98|24928.98|24927.21|24927.21|0
1621435140000|2021-05-19 14:39:00|24922.94|24922.94|24922.94|24922.94|24922.94|24922.94|24922.94|24922.94|0
1621435150000|2021-05-19 14:39:10|24927.21|24927.21|24927.21|24927.21|24927.21|24927.21|24927.21|24927.21|0
1621435160000|2021-05-19 14:39:20|24924.55|24924.55|24924.55|24924.55|24924.55|24924.55|24924.55|24924.55|0
1621435170000|2021-05-19 14:39:30|24921.63|24921.63|24917.2|24917.2|24921.63|24921.63|24917.2|24917.2|0
1621435180000|2021-05-19 14:39:40|24906.89|24906.89|24909.7|24909.7|24913.97|24913.97|24906.89|24906.89|0
1621435190000|2021-05-19 14:39:50|24913.97|24913.97|24911.16|24911.16|24915.42|24915.42|24911.16|24911.16|0
1621435200000|2021-05-19 14:40:00|24915.42|24915.42|24915.42|24915.42|24919.69|24919.69|24915.42|24915.42|0
1621435210000|2021-05-19 14:40:10|24913.15|24913.15|24913.15|24913.15|24913.15|24913.15|24913.15|24913.15|0
1621435220000|2021-05-19 14:40:20|24909.6|24909.6|24906.05|24906.05|24909.6|24909.6|24906.05|24906.05|0
1621435230000|2021-05-19 14:40:30|24907.82|24907.82|24906.94|24906.94|24907.82|24907.82|24906.94|24906.94|0
1621435260000|2021-05-19 14:41:00|24915.47|24915.47|24923.01|24923.01|24927.27|24927.27|24915.47|24915.47|0
1621435270000|2021-05-19 14:41:10|24921.55|24921.55|24921.55|24921.55|24921.55|24921.55|24921.55|24921.55|0
1621435280000|2021-05-19 14:41:20|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|0
1621435290000|2021-05-19 14:41:30|24919.21|24919.21|24917.43|24917.43|24919.21|24919.21|24917.43|24917.43|0
1621435300000|2021-05-19 14:41:40|24908.9|24908.9|24908.9|24908.9|24913.17|24913.17|24904.64|24904.64|0
1621435320000|2021-05-19 14:42:00|24913.17|24913.17|24913.17|24913.17|24915.66|24915.66|24910.51|24910.51|0
1621435330000|2021-05-19 14:42:10|24911.39|24911.39|24911.39|24911.39|24911.39|24911.39|24911.39|24911.39|0
1621435350000|2021-05-19 14:42:30|24907.13|24907.13|24907.13|24907.13|24907.13|24907.13|24907.13|24907.13|0
1621435370000|2021-05-19 14:42:50|24905.35|24905.35|24898.42|24898.42|24905.35|24905.35|24898.42|24898.42|0
1621435390000|2021-05-19 14:43:10|24899.88|24899.88|24905.2|24905.2|24905.2|24905.2|24899.88|24899.88|0
1621435400000|2021-05-19 14:43:20|24909.47|24909.47|24913.37|24913.37|24913.37|24913.37|24909.47|24909.47|0
1621435420000|2021-05-19 14:43:40|24912.61|24912.61|24904.8|24904.8|24912.61|24912.61|24904.8|24904.8|0
1621435440000|2021-05-19 14:44:00|24900.53|24900.53|24900.53|24900.53|24900.53|24900.53|24900.53|24900.53|0
1621435450000|2021-05-19 14:44:10|24893.25|24893.25|24890.91|24890.91|24895.02|24895.02|24886.54|24886.54|0
1621435460000|2021-05-19 14:44:20|24890.02|24890.02|24890.02|24890.02|24890.02|24890.02|24890.02|24890.02|0
1621435470000|2021-05-19 14:44:30|24891.32|24891.32|24891.32|24891.32|24891.32|24891.32|24891.32|24891.32|0
1621435480000|2021-05-19 14:44:40|24893.98|24893.98|24898.25|24898.25|24902.51|24902.51|24893.98|24893.98|0
1621435490000|2021-05-19 14:44:50|24899.7|24899.7|24897.1|24897.1|24899.7|24899.7|24897.1|24897.1|0
1621435500000|2021-05-19 14:45:00|24896.22|24896.22|24896.22|24896.22|24896.22|24896.22|24891.95|24891.95|0
1621435510000|2021-05-19 14:45:10|24894.76|24894.76|24894.76|24894.76|24894.76|24894.76|24894.76|24894.76|0
1621435520000|2021-05-19 14:45:20|24890.49|24890.49|24888.72|24888.72|24890.49|24890.49|24888.72|24888.72|0
1621435530000|2021-05-19 14:45:30|24890.17|24890.17|24887.26|24887.26|24890.17|24890.17|24887.26|24887.26|0
1621435540000|2021-05-19 14:45:40|24884.99|24884.99|24877.14|24877.14|24885.74|24885.74|24873.64|24873.64|0
1621435550000|2021-05-19 14:45:50|24880.06|24880.06|24880.82|24880.82|24880.82|24880.82|24879.3|24879.3|0
1621435560000|2021-05-19 14:46:00|24880.06|24880.06|24877.09|24877.09|24880.06|24880.06|24875.79|24875.79|0
1621435570000|2021-05-19 14:46:10|24871.05|24871.05|24871.37|24871.37|24872.83|24872.83|24871.05|24871.05|0
1621435580000|2021-05-19 14:46:20|24862.84|24862.84|24862.84|24862.84|24862.84|24862.84|24862.84|24862.84|0
1621435590000|2021-05-19 14:46:30|24858.57|24858.57|24858.57|24858.57|24858.57|24858.57|24858.57|24858.57|0
1621435600000|2021-05-19 14:46:40|24862.84|24862.84|24862.84|24862.84|24862.84|24862.84|24862.84|24862.84|0
1621435610000|2021-05-19 14:46:50|24858.57|24858.57|24858.57|24858.57|24858.57|24858.57|24858.57|24858.57|0
1621435620000|2021-05-19 14:47:00|24854.31|24854.31|24857.27|24857.27|24857.27|24857.27|24854.31|24854.31|0
1621435630000|2021-05-19 14:47:10|24856.51|24856.51|24825.18|24825.18|24856.51|24856.51|24825.18|24825.18|0
1621435640000|2021-05-19 14:47:20|24829.45|24829.45|24835.17|24835.17|24835.17|24835.17|24829.45|24829.45|0
1621435650000|2021-05-19 14:47:30|24843.7|24843.7|24845.41|24845.41|24845.41|24845.41|24840.47|24840.47|0
1621435660000|2021-05-19 14:47:40|24846.29|24846.29|24846.29|24846.29|24846.29|24846.29|24846.29|24846.29|0
1621435680000|2021-05-19 14:48:00|24847.18|24847.18|24848.07|24848.07|24848.07|24848.07|24847.18|24847.18|0
1621435690000|2021-05-19 14:48:10|24860.87|24860.87|24860.87|24860.87|24860.87|24860.87|24860.87|24860.87|0
1621435700000|2021-05-19 14:48:20|24861.62|24861.62|24861.62|24861.62|24861.62|24861.62|24861.62|24861.62|0
1621435720000|2021-05-19 14:48:40|24870.16|24870.16|24869.4|24869.4|24870.16|24870.16|24869.4|24869.4|0
1621435730000|2021-05-19 14:48:50|24870.28|24870.28|24864.24|24864.24|24870.28|24870.28|24855.71|24855.71|0
1621435740000|2021-05-19 14:49:00|24855.71|24855.71|24865.7|24865.7|24865.7|24865.7|24855.71|24855.71|0
1621435760000|2021-05-19 14:49:20|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|0
1621435770000|2021-05-19 14:49:30|24865.7|24865.7|24865.7|24865.7|24865.7|24865.7|24865.7|24865.7|0
1621435780000|2021-05-19 14:49:40|24867|24867|24867|24867|24867|24867|24867|24867|0
1621435790000|2021-05-19 14:49:50|24865.23|24865.23|24865.23|24865.23|24865.23|24865.23|24865.23|24865.23|0
1621435800000|2021-05-19 14:50:00|24860.96|24860.96|24867.17|24867.17|24867.17|24867.17|24860.96|24860.96|0
1621435810000|2021-05-19 14:50:10|24868.63|24868.63|24877.16|24877.16|24877.16|24877.16|24864.26|24864.26|0
1621435820000|2021-05-19 14:50:20|24872.89|24872.89|24873.78|24873.78|24873.78|24873.78|24872.89|24872.89|0
1621435830000|2021-05-19 14:50:30|24870.87|24870.87|24872.33|24872.33|24876.59|24876.59|24868.06|24868.06|0
1621435840000|2021-05-19 14:50:40|24871.02|24871.02|24862.49|24862.49|24871.02|24871.02|24862.49|24862.49|0
1621435850000|2021-05-19 14:50:50|24861.04|24861.04|24861.04|24861.04|24861.04|24861.04|24861.04|24861.04|0
1621435860000|2021-05-19 14:51:00|24862.49|24862.49|24863.21|24863.21|24866.76|24866.76|24862.49|24862.49|0
1621435880000|2021-05-19 14:51:20|24867.48|24867.48|24867.48|24867.48|24867.48|24867.48|24863.21|24863.21|0
1621435890000|2021-05-19 14:51:30|24868.93|24868.93|24866.02|24866.02|24868.93|24868.93|24866.02|24866.02|0
1621435900000|2021-05-19 14:51:40|24867.48|24867.48|24867.48|24867.48|24867.48|24867.48|24867.48|24867.48|0
1621435910000|2021-05-19 14:51:50|24858.94|24858.94|24858.94|24858.94|24858.94|24858.94|24858.94|24858.94|0
1621435920000|2021-05-19 14:52:00|24857.17|24857.17|24852.9|24852.9|24857.17|24857.17|24852.9|24852.9|0
1621435930000|2021-05-19 14:52:10|24853.79|24853.79|24849.52|24849.52|24853.79|24853.79|24849.52|24849.52|0
1621435960000|2021-05-19 14:52:40|24836.73|24836.73|24836.73|24836.73|24836.73|24836.73|24836.73|24836.73|0
1621435970000|2021-05-19 14:52:50|24835.97|24835.97|24835.97|24835.97|24835.97|24835.97|24835.97|24835.97|0
1621435990000|2021-05-19 14:53:10|24840.23|24840.23|24829.04|24829.04|24840.23|24840.23|24829.04|24829.04|0
1621436000000|2021-05-19 14:53:20|24833.31|24833.31|24837.57|24837.57|24837.57|24837.57|24833.31|24833.31|0
1621436010000|2021-05-19 14:53:30|24841.84|24841.84|24842.73|24842.73|24842.73|24842.73|24841.84|24841.84|0
1621436020000|2021-05-19 14:53:40|24843.61|24843.61|24843.61|24843.61|24843.61|24843.61|24843.61|24843.61|0
1621436030000|2021-05-19 14:53:50|24844.91|24844.91|24837.84|24837.84|24844.91|24844.91|24836.38|24836.38|0
1621436060000|2021-05-19 14:54:20|24825.04|24825.04|24837.84|24837.84|24837.84|24837.84|24825.04|24825.04|0
1621436070000|2021-05-19 14:54:30|24836.38|24836.38|24836.49|24836.49|24840.75|24840.75|24836.38|24836.38|0
1621436080000|2021-05-19 14:54:40|24833.82|24833.82|24831.16|24831.16|24833.82|24833.82|24831.16|24831.16|0
1621436120000|2021-05-19 14:55:20|24825.6|24825.6|24829.86|24829.86|24829.86|24829.86|24825.6|24825.6|0
1621436130000|2021-05-19 14:55:30|24828.09|24828.09|24831.64|24831.64|24831.64|24831.64|24828.09|24828.09|0
1621436160000|2021-05-19 14:56:00|24835.9|24835.9|24835.9|24835.9|24835.9|24835.9|24835.02|24835.02|0
1621436170000|2021-05-19 14:56:10|24831.64|24831.64|24831.64|24831.64|24831.64|24831.64|24831.64|24831.64|0
1621436180000|2021-05-19 14:56:20|24827.37|24827.37|24827.37|24827.37|24827.37|24827.37|24827.37|24827.37|0
1621436190000|2021-05-19 14:56:30|24826.48|24826.48|24822.22|24822.22|24826.48|24826.48|24822.22|24822.22|0
1621436200000|2021-05-19 14:56:40|24823.67|24823.67|24824.56|24824.56|24824.56|24824.56|24823.67|24823.67|0
1621436210000|2021-05-19 14:56:50|24825.45|24825.45|24825.45|24825.45|24825.45|24825.45|24825.45|24825.45|0
1621436220000|2021-05-19 14:57:00|24824.69|24824.69|24840.4|24840.4|24840.4|24840.4|24824.69|24824.69|0
1621436230000|2021-05-19 14:57:10|24836.14|24836.14|24836.14|24836.14|24836.14|24836.14|24836.14|24836.14|0
1621436250000|2021-05-19 14:57:30|24840.4|24840.4|24840.4|24840.4|24840.4|24840.4|24831.87|24831.87|0
1621436260000|2021-05-19 14:57:40|24844.67|24844.67|24844.67|24844.67|24844.67|24844.67|24844.67|24844.67|0
1621436270000|2021-05-19 14:57:50|24840.4|24840.4|24838.94|24838.94|24844.67|24844.67|24838.94|24838.94|0
1621436280000|2021-05-19 14:58:00|24840.4|24840.4|24848.63|24848.63|24848.63|24848.63|24840.4|24840.4|0
1621436290000|2021-05-19 14:58:10|24844.36|24844.36|24844.36|24844.36|24844.36|24844.36|24844.36|24844.36|0
1621436300000|2021-05-19 14:58:20|24842.59|24842.59|24842.59|24842.59|24842.59|24842.59|24842.59|24842.59|0
1621436310000|2021-05-19 14:58:30|24841.13|24841.13|24840.37|24840.37|24841.13|24841.13|24840.37|24840.37|0
1621436340000|2021-05-19 14:59:00|24831.84|24831.84|24831.84|24831.84|24831.84|24831.84|24831.84|24831.84|0
1621436350000|2021-05-19 14:59:10|24830.54|24830.54|24828.04|24828.04|24830.54|24830.54|24825.69|24825.69|0
1621436370000|2021-05-19 14:59:30|24823.77|24823.77|24823.77|24823.77|24828.04|24828.04|24823.77|24823.77|0
1621436380000|2021-05-19 14:59:40|24828.04|24828.04|24825.12|24825.12|24828.04|24828.04|24825.12|24825.12|0
1621436390000|2021-05-19 14:59:50|24820.86|24820.86|24822.21|24822.21|24825.12|24825.12|24820.86|24820.86|0
1621436400000|2021-05-19 15:00:00|24823.51|24823.51|24814.98|24814.98|24823.51|24823.51|24814.98|24814.98|0
1621436430000|2021-05-19 15:00:30|24819.24|24819.24|24819.24|24819.24|24819.24|24819.24|24819.24|24819.24|0
1621436460000|2021-05-19 15:01:00|24820.54|24820.54|24829.25|24829.25|24829.25|24829.25|24816.28|24816.28|0
1621436480000|2021-05-19 15:01:20|24830.13|24830.13|24830.13|24830.13|24830.13|24830.13|24830.13|24830.13|0
1621436500000|2021-05-19 15:01:40|24836.34|24836.34|24850.99|24850.99|24850.99|24850.99|24836.34|24836.34|0
1621436510000|2021-05-19 15:01:50|24853.66|24853.66|24854.54|24854.54|24854.54|24854.54|24853.66|24853.66|0
1621436520000|2021-05-19 15:02:00|24858.81|24858.81|24858.81|24858.81|24858.81|24858.81|24858.81|24858.81|0
1621436540000|2021-05-19 15:02:20|24861.47|24861.47|24863.66|24863.66|24863.66|24863.66|24861.47|24861.47|0
1621436550000|2021-05-19 15:02:30|24861.88|24861.88|24862.14|24862.14|24863.66|24863.66|24861.88|24861.88|0
1621436560000|2021-05-19 15:02:40|24857.88|24857.88|24862.14|24862.14|24862.14|24862.14|24857.88|24857.88|0
1621436570000|2021-05-19 15:02:50|24853.61|24853.61|24853.61|24853.61|24853.61|24853.61|24853.61|24853.61|0
1621436590000|2021-05-19 15:03:10|24849.17|24849.17|24849.17|24849.17|24849.17|24849.17|24849.17|24849.17|0
1621436600000|2021-05-19 15:03:20|24844.91|24844.91|24849.17|24849.17|24849.17|24849.17|24844.91|24844.91|0
1621436610000|2021-05-19 15:03:30|24850.06|24850.06|24850.06|24850.06|24850.06|24850.06|24850.06|24850.06|0
1621436620000|2021-05-19 15:03:40|24851.36|24851.36|24851.36|24851.36|24851.36|24851.36|24851.36|24851.36|0
1621436630000|2021-05-19 15:03:50|24847.1|24847.1|24847.1|24847.1|24847.1|24847.1|24847.1|24847.1|0
1621436660000|2021-05-19 15:04:20|24851.36|24851.36|24851.36|24851.36|24851.36|24851.36|24851.36|24851.36|0
1621436680000|2021-05-19 15:04:40|24850.6|24850.6|24849.84|24849.84|24850.6|24850.6|24849.84|24849.84|0
1621436690000|2021-05-19 15:04:50|24854.11|24854.11|24864.85|24864.85|24866.91|24866.91|24854.11|24854.11|0
1621436710000|2021-05-19 15:05:10|24863.39|24863.39|24857.2|24857.2|24864.85|24864.85|24856.32|24856.32|0
1621436760000|2021-05-19 15:06:00|24858.09|24858.09|24858.09|24858.09|24858.09|24858.09|24858.09|24858.09|0
1621436770000|2021-05-19 15:06:10|24853.83|24853.83|24853.83|24853.83|24853.83|24853.83|24853.83|24853.83|0
1621436790000|2021-05-19 15:06:30|24855.6|24855.6|24856.49|24856.49|24856.49|24856.49|24855.6|24855.6|0
1621436800000|2021-05-19 15:06:40|24865.02|24865.02|24860.75|24860.75|24865.02|24865.02|24860.75|24860.75|0
1621436810000|2021-05-19 15:06:50|24862.53|24862.53|24862.53|24862.53|24862.53|24862.53|24862.53|24862.53|0
1621436820000|2021-05-19 15:07:00|24858.26|24858.26|24861.64|24861.64|24862.53|24862.53|24858.26|24858.26|0
1621436830000|2021-05-19 15:07:10|24860.75|24860.75|24854.29|24854.29|24860.75|24860.75|24854.29|24854.29|0
1621436840000|2021-05-19 15:07:20|24850.74|24850.74|24842.21|24842.21|24850.74|24850.74|24842.21|24842.21|0
1621436860000|2021-05-19 15:07:40|24843.67|24843.67|24842.21|24842.21|24843.67|24843.67|24842.21|24842.21|0
1621436880000|2021-05-19 15:08:00|24844.87|24844.87|24844.87|24844.87|24844.87|24844.87|24844.87|24844.87|0
1621436890000|2021-05-19 15:08:10|24846.17|24846.17|24853.35|24853.35|24857.62|24857.62|24846.17|24846.17|0
1621436900000|2021-05-19 15:08:20|24848.92|24848.92|24849.8|24849.8|24849.8|24849.8|24848.92|24848.92|0
1621436910000|2021-05-19 15:08:30|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|24845.31|24845.31|0
1621436920000|2021-05-19 15:08:40|24851.03|24851.03|24851.03|24851.03|24851.03|24851.03|24851.03|24851.03|0
1621436930000|2021-05-19 15:08:50|24853.7|24853.7|24855.47|24855.47|24855.47|24855.47|24853.7|24853.7|0
1621436940000|2021-05-19 15:09:00|24854.71|24854.71|24859.05|24859.05|24859.05|24859.05|24854.71|24854.71|0
1621436950000|2021-05-19 15:09:10|24860.5|24860.5|24860.5|24860.5|24860.5|24860.5|24860.5|24860.5|0
1621436960000|2021-05-19 15:09:20|24863.17|24863.17|24863.01|24863.01|24864.47|24864.47|24863.01|24863.01|0
1621436980000|2021-05-19 15:09:40|24864.47|24864.47|24863.9|24863.9|24866.24|24866.24|24863.9|24863.9|0
1621436990000|2021-05-19 15:09:50|24865.2|24865.2|24866.65|24866.65|24866.65|24866.65|24864.31|24864.31|0
1621437000000|2021-05-19 15:10:00|24864.38|24864.38|24859.57|24859.57|24864.38|24864.38|24858.81|24858.81|0
1621437030000|2021-05-19 15:10:30|24858.68|24858.68|24858.68|24858.68|24858.68|24858.68|24858.68|24858.68|0
1621437050000|2021-05-19 15:10:50|24860.46|24860.46|24860.46|24860.46|24860.46|24860.46|24860.46|24860.46|0
1621437060000|2021-05-19 15:11:00|24861.35|24861.35|24864.83|24864.83|24864.83|24864.83|24861.35|24861.35|0
1621437090000|2021-05-19 15:11:30|24866.35|24866.35|24866.35|24866.35|24866.35|24866.35|24866.35|24866.35|0
1621437100000|2021-05-19 15:11:40|24867.87|24867.87|24867.81|24867.81|24869.33|24869.33|24867.81|24867.81|0
1621437110000|2021-05-19 15:11:50|24863.54|24863.54|24863.54|24863.54|24863.54|24863.54|24863.54|24863.54|0
1621437130000|2021-05-19 15:12:10|24867.81|24867.81|24867.81|24867.81|24867.81|24867.81|24867.81|24867.81|0
1621437140000|2021-05-19 15:12:20|24868.7|24868.7|24854.74|24854.74|24868.7|24868.7|24853.29|24853.29|0
1621437150000|2021-05-19 15:12:30|24852.08|24852.08|24852.08|24852.08|24852.08|24852.08|24852.08|24852.08|0
1621437160000|2021-05-19 15:12:40|24856.35|24856.35|24856.35|24856.35|24856.35|24856.35|24856.35|24856.35|0
1621437170000|2021-05-19 15:12:50|24852.08|24852.08|24852.08|24852.08|24852.08|24852.08|24852.08|24852.08|0
1621437180000|2021-05-19 15:13:00|24850.63|24850.63|24850.63|24850.63|24850.63|24850.63|24850.63|24850.63|0
1621437190000|2021-05-19 15:13:10|24854.89|24854.89|24854.89|24854.89|24854.89|24854.89|24854.89|24854.89|0
1621437200000|2021-05-19 15:13:20|24846.36|24846.36|24846.36|24846.36|24846.36|24846.36|24846.36|24846.36|0
1621437210000|2021-05-19 15:13:30|24842.81|24842.81|24842.81|24842.81|24842.81|24842.81|24842.81|24842.81|0
1621437220000|2021-05-19 15:13:40|24844.27|24844.27|24852.8|24852.8|24852.8|24852.8|24844.27|24844.27|0
1621437240000|2021-05-19 15:14:00|24849.89|24849.89|24849.89|24849.89|24849.89|24849.89|24849.89|24849.89|0
1621437250000|2021-05-19 15:14:10|24851.34|24851.34|24851.34|24851.34|24851.34|24851.34|24851.34|24851.34|0
1621437290000|2021-05-19 15:14:50|24847.08|24847.08|24847.08|24847.08|24847.08|24847.08|24847.08|24847.08|0
1621437300000|2021-05-19 15:15:00|24846.32|24846.32|24852.04|24852.04|24852.04|24852.04|24846.32|24846.32|0
1621437310000|2021-05-19 15:15:10|24852.93|24852.93|24854.7|24854.7|24854.7|24854.7|24852.93|24852.93|0
1621437320000|2021-05-19 15:15:20|24853.25|24853.25|24850.58|24850.58|24853.25|24853.25|24850.58|24850.58|0
1621437330000|2021-05-19 15:15:30|24846.32|24846.32|24846.32|24846.32|24846.32|24846.32|24846.32|24846.32|0
1621437340000|2021-05-19 15:15:40|24847.78|24847.78|24847.78|24847.78|24847.78|24847.78|24847.78|24847.78|0
1621437350000|2021-05-19 15:15:50|24847.02|24847.02|24847.02|24847.02|24847.02|24847.02|24847.02|24847.02|0
1621437360000|2021-05-19 15:16:00|24845.56|24845.56|24845.56|24845.56|24845.56|24845.56|24844.8|24844.8|0
1621437370000|2021-05-19 15:16:10|24847.02|24847.02|24848.79|24848.79|24849.68|24849.68|24847.02|24847.02|0
1621437380000|2021-05-19 15:16:20|24849.68|24849.68|24849.68|24849.68|24849.68|24849.68|24849.68|24849.68|0
1621437400000|2021-05-19 15:16:40|24846.76|24846.76|24852.49|24852.49|24852.49|24852.49|24846.76|24846.76|0
1621437410000|2021-05-19 15:16:50|24853.37|24853.37|24842.78|24842.78|24853.37|24853.37|24842.78|24842.78|0
1621437420000|2021-05-19 15:17:00|24839.23|24839.23|24834.21|24834.21|24839.23|24839.23|24830.7|24830.7|0
1621437430000|2021-05-19 15:17:10|24833.32|24833.32|24834.78|24834.78|24834.78|24834.78|24832.18|24832.18|0
1621437450000|2021-05-19 15:17:30|24830.51|24830.51|24830.51|24830.51|24830.51|24830.51|24830.51|24830.51|0
1621437460000|2021-05-19 15:17:40|24827.6|24827.6|24833.32|24833.32|24833.32|24833.32|24827.6|24827.6|0
1621437490000|2021-05-19 15:18:10|24824.79|24824.79|24824.79|24824.79|24824.79|24824.79|24824.79|24824.79|0
1621437520000|2021-05-19 15:18:40|24826.25|24826.25|24826.25|24826.25|24826.25|24826.25|24826.25|24826.25|0
1621437530000|2021-05-19 15:18:50|24821.98|24821.98|24821.98|24821.98|24821.98|24821.98|24821.98|24821.98|0
1621437540000|2021-05-19 15:19:00|24821.09|24821.09|24821.09|24821.09|24821.09|24821.09|24821.09|24821.09|0
1621437550000|2021-05-19 15:19:10|24821.98|24821.98|24827.14|24827.14|24827.14|24827.14|24821.98|24821.98|0
1621437570000|2021-05-19 15:19:30|24825.62|24825.62|24824.32|24824.32|24825.62|24825.62|24824.32|24824.32|0
1621437580000|2021-05-19 15:19:40|24825.08|24825.08|24823.56|24823.56|24825.08|24825.08|24823.56|24823.56|0
1621437590000|2021-05-19 15:19:50|24827.82|24827.82|24816.06|24816.06|24827.82|24827.82|24816.06|24816.06|0
1621437600000|2021-05-19 15:20:00|24811.51|24811.51|24809.3|24809.3|24811.51|24811.51|24809.3|24809.3|0
1621437610000|2021-05-19 15:20:10|24810.6|24810.6|24811.48|24811.48|24811.48|24811.48|24810.6|24810.6|0
1621437630000|2021-05-19 15:20:30|24815.75|24815.75|24820.3|24820.3|24820.3|24820.3|24815.75|24815.75|0
1621437640000|2021-05-19 15:20:40|24821.76|24821.76|24821.76|24821.76|24821.76|24821.76|24821.76|24821.76|0
1621437650000|2021-05-19 15:20:50|24826.02|24826.02|24818.38|24818.38|24826.02|24826.02|24817.49|24817.49|0
1621437660000|2021-05-19 15:21:00|24819.68|24819.68|24817.4|24817.4|24828.21|24828.21|24817.4|24817.4|0
1621437670000|2021-05-19 15:21:10|24813.14|24813.14|24822.37|24822.37|24822.37|24822.37|24812.38|24812.38|0
1621437680000|2021-05-19 15:21:20|24818.1|24818.1|24818.1|24818.1|24818.1|24818.1|24818.1|24818.1|0
1621437690000|2021-05-19 15:21:30|24816.33|24816.33|24818.1|24818.1|24818.99|24818.99|24816.33|24816.33|0
1621437700000|2021-05-19 15:21:40|24822.37|24822.37|24823.67|24823.67|24823.67|24823.67|24822.37|24822.37|0
1621437710000|2021-05-19 15:21:50|24827.93|24827.93|24827.93|24827.93|24827.93|24827.93|24827.93|24827.93|0
1621437730000|2021-05-19 15:22:10|24832.2|24832.2|24837.35|24837.35|24837.35|24837.35|24830.74|24830.74|0
1621437740000|2021-05-19 15:22:20|24838.24|24838.24|24840.02|24840.02|24840.02|24840.02|24838.24|24838.24|0
1621437760000|2021-05-19 15:22:40|24840.9|24840.9|24840.9|24840.9|24840.9|24840.9|24840.9|24840.9|0
1621437770000|2021-05-19 15:22:50|24836.64|24836.64|24836.64|24836.64|24836.64|24836.64|24836.64|24836.64|0
1621437780000|2021-05-19 15:23:00|24837.46|24837.46|24837.46|24837.46|24838.35|24838.35|24837.46|24837.46|0
1621437800000|2021-05-19 15:23:20|24836.01|24836.01|24837.46|24837.46|24837.46|24837.46|24836.01|24836.01|0
1621437830000|2021-05-19 15:23:50|24841.73|24841.73|24846|24846|24846|24846|24841.73|24841.73|0
1621437840000|2021-05-19 15:24:00|24847.77|24847.77|24847.77|24847.77|24847.77|24847.77|24839.24|24839.24|0
1621437870000|2021-05-19 15:24:30|24852.04|24852.04|24847.77|24847.77|24852.04|24852.04|24843.5|24843.5|0
1621437880000|2021-05-19 15:24:40|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|0
1621437890000|2021-05-19 15:24:50|24846.17|24846.17|24840.13|24840.13|24846.17|24846.17|24840.13|24840.13|0
1621437900000|2021-05-19 15:25:00|24841.43|24841.43|24851.02|24851.02|24851.02|24851.02|24841.43|24841.43|0
1621437910000|2021-05-19 15:25:10|24851.9|24851.9|24849.67|24849.67|24854.09|24854.09|24849.67|24849.67|0
1621437920000|2021-05-19 15:25:20|24850.56|24850.56|24846.86|24846.86|24856.28|24856.28|24846.29|24846.29|0
1621437930000|2021-05-19 15:25:30|24844.2|24844.2|24843.31|24843.31|24845.09|24845.09|24843.31|24843.31|0
1621437940000|2021-05-19 15:25:40|24844.2|24844.2|24843.44|24843.44|24844.2|24844.2|24843.44|24843.44|0
1621437960000|2021-05-19 15:26:00|24842.68|24842.68|24842.68|24842.68|24842.68|24842.68|24842.68|24842.68|0
1621437980000|2021-05-19 15:26:20|24841.22|24841.22|24849.76|24849.76|24849.76|24849.76|24841.22|24841.22|0
1621437990000|2021-05-19 15:26:30|24845.49|24845.49|24841.22|24841.22|24845.49|24845.49|24841.22|24841.22|0
1621438010000|2021-05-19 15:26:50|24842.68|24842.68|24842.68|24842.68|24842.68|24842.68|24842.68|24842.68|0
1621438030000|2021-05-19 15:27:10|24839.13|24839.13|24840.02|24840.02|24840.02|24840.02|24839.13|24839.13|0
1621438040000|2021-05-19 15:27:20|24838.72|24838.72|24838.72|24838.72|24838.72|24838.72|24838.72|24838.72|0
1621438050000|2021-05-19 15:27:30|24836.06|24836.06|24836.06|24836.06|24836.06|24836.06|24836.06|24836.06|0
1621438060000|2021-05-19 15:27:40|24834.28|24834.28|24834.28|24834.28|24834.28|24834.28|24834.28|24834.28|0
1621438070000|2021-05-19 15:27:50|24838.55|24838.55|24834.28|24834.28|24838.55|24838.55|24834.28|24834.28|0
1621438100000|2021-05-19 15:28:20|24830.9|24830.9|24830.9|24830.9|24835.17|24835.17|24830.9|24830.9|0
1621438110000|2021-05-19 15:28:30|24832.68|24832.68|24830.96|24830.96|24833.44|24833.44|24830.08|24830.08|0
1621438130000|2021-05-19 15:28:50|24835.23|24835.23|24849.44|24849.44|24849.44|24849.44|24835.23|24835.23|0
1621438140000|2021-05-19 15:29:00|24847.66|24847.66|24844.23|24844.23|24850.27|24850.27|24844.23|24844.23|0
1621438150000|2021-05-19 15:29:10|24843.47|24843.47|24844.67|24844.67|24844.98|24844.98|24843.21|24843.21|0
1621438160000|2021-05-19 15:29:20|24845.55|24845.55|24843.78|24843.78|24845.55|24845.55|24843.78|24843.78|0
1621438170000|2021-05-19 15:29:30|24839.51|24839.51|24841.29|24841.29|24841.29|24841.29|24839.51|24839.51|0
1621438180000|2021-05-19 15:29:40|24836.08|24836.08|24833.87|24833.87|24838.56|24838.56|24833.87|24833.87|0
1621438190000|2021-05-19 15:29:50|24829.6|24829.6|24831.67|24831.67|24838.17|24838.17|24824.45|24824.45|0
1621494900000|2021-05-20 07:15:00|24928.1|24928.1|24928.1|24928.1|24928.1|24928.1|24928.1|24928.1|0
1621494910000|2021-05-20 07:15:10|24932.36|24932.36|24929.76|24929.76|24932.36|24932.36|24929.76|24929.76|0
1621494920000|2021-05-20 07:15:20|24925.97|24925.97|24926.73|24926.73|24926.73|24926.73|24925.97|24925.97|0
1621494930000|2021-05-20 07:15:30|24924.45|24924.45|24924.45|24924.45|24924.45|24924.45|24924.45|24924.45|0
1621494940000|2021-05-20 07:15:40|24925.34|24925.34|24925.34|24925.34|24925.34|24925.34|24925.34|24925.34|0
1621494960000|2021-05-20 07:16:00|24920.9|24920.9|24917.41|24917.41|24920.9|24920.9|24917.41|24917.41|0
1621494970000|2021-05-20 07:16:10|24925.95|24925.95|24925.95|24925.95|24925.95|24925.95|24925.95|24925.95|0
1621494990000|2021-05-20 07:16:30|24930.21|24930.21|24930.21|24930.21|24930.21|24930.21|24930.21|24930.21|0
1621495000000|2021-05-20 07:16:40|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|0
1621495010000|2021-05-20 07:16:50|24931.99|24931.99|24937.31|24937.31|24937.31|24937.31|24931.99|24931.99|0
1621495020000|2021-05-20 07:17:00|24933.76|24933.76|24925.23|24925.23|24933.76|24933.76|24925.23|24925.23|0
1621495030000|2021-05-20 07:17:10|24920.96|24920.96|24928.61|24928.61|24928.61|24928.61|24920.08|24920.08|0
1621495050000|2021-05-20 07:17:30|24931.27|24931.27|24932.16|24932.16|24933.04|24933.04|24931.27|24931.27|0
1621495060000|2021-05-20 07:17:40|24935.71|24935.71|24934.82|24934.82|24935.71|24935.71|24934.82|24934.82|0
1621495080000|2021-05-20 07:18:00|24930.55|24930.55|24926.29|24926.29|24930.55|24930.55|24926.29|24926.29|0
1621495090000|2021-05-20 07:18:10|24923.62|24923.62|24919.71|24919.71|24923.62|24923.62|24911.18|24911.18|0
1621495100000|2021-05-20 07:18:20|24917.05|24917.05|24917.05|24917.05|24917.05|24917.05|24917.05|24917.05|0
1621495110000|2021-05-20 07:18:30|24913.5|24913.5|24908.18|24908.18|24913.5|24913.5|24908.18|24908.18|0
1621495120000|2021-05-20 07:18:40|24902.85|24902.85|24902.85|24902.85|24902.85|24902.85|24902.85|24902.85|0
1621495150000|2021-05-20 07:19:10|24907.12|24907.12|24900.19|24900.19|24907.12|24907.12|24900.19|24900.19|0
1621495160000|2021-05-20 07:19:20|24891.66|24891.66|24887.39|24887.39|24891.66|24891.66|24887.39|24887.39|0
1621495170000|2021-05-20 07:19:30|24885.21|24885.21|24871.52|24871.52|24885.21|24885.21|24870.22|24870.22|0
1621495180000|2021-05-20 07:19:40|24870.22|24870.22|24861.69|24861.69|24874.49|24874.49|24861.69|24861.69|0
1621495190000|2021-05-20 07:19:50|24858.14|24858.14|24858.14|24858.14|24858.14|24858.14|24858.14|24858.14|0
1621495200000|2021-05-20 07:20:00|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|0
1621495210000|2021-05-20 07:20:10|24870.94|24870.94|24871.82|24871.82|24871.82|24871.82|24870.94|24870.94|0
1621495220000|2021-05-20 07:20:20|24876.09|24876.09|24881.07|24881.07|24884.62|24884.62|24876.09|24876.09|0
1621495230000|2021-05-20 07:20:30|24879.77|24879.77|24885.1|24885.1|24885.1|24885.1|24879.77|24879.77|0
1621495240000|2021-05-20 07:20:40|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|0
1621495250000|2021-05-20 07:20:50|24879.77|24879.77|24878.88|24878.88|24879.77|24879.77|24878.88|24878.88|0
1621495260000|2021-05-20 07:21:00|24877.11|24877.11|24877.11|24877.11|24877.11|24877.11|24877.11|24877.11|0
1621495290000|2021-05-20 07:21:30|24866.63|24866.63|24866.63|24866.63|24866.63|24866.63|24866.63|24866.63|0
1621495300000|2021-05-20 07:21:40|24870.9|24870.9|24866.63|24866.63|24870.9|24870.9|24866.63|24866.63|0
1621495320000|2021-05-20 07:22:00|24875.17|24875.17|24887.79|24887.79|24892.23|24892.23|24866.63|24866.63|0
1621495330000|2021-05-20 07:22:10|24890.39|24890.39|24887.73|24887.73|24890.39|24890.39|24887.73|24887.73|0
1621495340000|2021-05-20 07:22:20|24892.17|24892.17|24890.39|24890.39|24892.17|24892.17|24888.62|24888.62|0
1621495350000|2021-05-20 07:22:30|24893.06|24893.06|24889.68|24889.68|24894.83|24894.83|24882.03|24882.03|0
1621495360000|2021-05-20 07:22:40|24886.13|24886.13|24886.13|24886.13|24886.13|24886.13|24886.13|24886.13|0
1621495370000|2021-05-20 07:22:50|24885.24|24885.24|24869.95|24869.95|24885.24|24885.24|24867.29|24867.29|0
1621495390000|2021-05-20 07:23:10|24868.18|24868.18|24867.29|24867.29|24868.18|24868.18|24867.29|24867.29|0
1621495400000|2021-05-20 07:23:20|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|0
1621495420000|2021-05-20 07:23:40|24872.14|24872.14|24871.25|24871.25|24872.14|24872.14|24871.25|24871.25|0
1621495430000|2021-05-20 07:23:50|24870.37|24870.37|24871.25|24871.25|24871.25|24871.25|24870.37|24870.37|0
1621495440000|2021-05-20 07:24:00|24868.59|24868.59|24851.36|24851.36|24868.59|24868.59|24851.36|24851.36|0
1621495450000|2021-05-20 07:24:10|24853.13|24853.13|24857.4|24857.4|24861.66|24861.66|24853.13|24853.13|0
1621495460000|2021-05-20 07:24:20|24852.96|24852.96|24844.98|24844.98|24852.96|24852.96|24843.2|24843.2|0
1621495470000|2021-05-20 07:24:30|24840.71|24840.71|24837.16|24837.16|24841.6|24841.6|24837.16|24837.16|0
1621495480000|2021-05-20 07:24:40|24836.27|24836.27|24835.03|24835.03|24836.27|24836.27|24828.99|24828.99|0
1621495490000|2021-05-20 07:24:50|24839.3|24839.3|24831.48|24831.48|24839.3|24839.3|24831.48|24831.48|0
1621495500000|2021-05-20 07:25:00|24827.93|24827.93|24827.93|24827.93|24827.93|24827.93|24827.93|24827.93|0
1621495510000|2021-05-20 07:25:10|24830.53|24830.53|24827.86|24827.86|24834.07|24834.07|24825.33|24825.33|0
1621495520000|2021-05-20 07:25:20|24823.59|24823.59|24823.59|24823.59|24823.59|24823.59|24823.59|24823.59|0
1621495530000|2021-05-20 07:25:30|24813.29|24813.29|24809.02|24809.02|24813.29|24813.29|24809.02|24809.02|0
1621495540000|2021-05-20 07:25:40|24798.39|24798.39|24780.27|24780.27|24801.05|24801.05|24780.27|24780.27|0
1621495550000|2021-05-20 07:25:50|24778.49|24778.49|24780.27|24780.27|24784.7|24784.7|24778.49|24778.49|0
1621495560000|2021-05-20 07:26:00|24776.72|24776.72|24778.32|24778.32|24778.32|24778.32|24774.06|24774.06|0
1621495570000|2021-05-20 07:26:10|24774.77|24774.77|24749.15|24749.15|24774.77|24774.77|24745.6|24745.6|0
1621495580000|2021-05-20 07:26:20|24754.35|24754.35|24753.05|24753.05|24754.35|24754.35|24753.05|24753.05|0
1621495590000|2021-05-20 07:26:30|24754.83|24754.83|24746.84|24746.84|24754.83|24754.83|24746.84|24746.84|0
1621495600000|2021-05-20 07:26:40|24742.41|24742.41|24750.05|24750.05|24750.05|24750.05|24741.52|24741.52|0
1621495610000|2021-05-20 07:26:50|24752.71|24752.71|24752.71|24752.71|24752.71|24752.71|24752.71|24752.71|0
1621495620000|2021-05-20 07:27:00|24756.98|24756.98|24766.57|24766.57|24771|24771|24756.98|24756.98|0
1621495630000|2021-05-20 07:27:10|24770.83|24770.83|24773.8|24773.8|24775.1|24775.1|24770.83|24770.83|0
1621495640000|2021-05-20 07:27:20|24772.5|24772.5|24768.23|24768.23|24772.5|24772.5|24768.23|24768.23|0
1621495650000|2021-05-20 07:27:30|24766.46|24766.46|24766.46|24766.46|24766.46|24766.46|24766.46|24766.46|0
1621495660000|2021-05-20 07:27:40|24762.19|24762.19|24770.72|24770.72|24770.72|24770.72|24762.19|24762.19|0
1621495690000|2021-05-20 07:28:10|24767.17|24767.17|24767.17|24767.17|24767.17|24767.17|24767.17|24767.17|0
1621495700000|2021-05-20 07:28:20|24768.47|24768.47|24767.76|24767.76|24772.02|24772.02|24767.76|24767.76|0
1621495710000|2021-05-20 07:28:30|24769.06|24769.06|24769.06|24769.06|24769.06|24769.06|24769.06|24769.06|0
1621495720000|2021-05-20 07:28:40|24764.79|24764.79|24759.23|24759.23|24764.79|24764.79|24759.23|24759.23|0
1621495730000|2021-05-20 07:28:50|24757.92|24757.92|24757.92|24757.92|24757.92|24757.92|24757.92|24757.92|0
1621495740000|2021-05-20 07:29:00|24753.49|24753.49|24749.22|24749.22|24753.49|24753.49|24749.22|24749.22|0
1621495750000|2021-05-20 07:29:10|24751|24751|24768.06|24768.06|24768.06|24768.06|24751|24751|0
1621495760000|2021-05-20 07:29:20|24763.79|24763.79|24778.95|24778.95|24778.95|24778.95|24763.79|24763.79|0
1621495770000|2021-05-20 07:29:30|24787.48|24787.48|24784.82|24784.82|24790.14|24790.14|24784.82|24784.82|0
1621495780000|2021-05-20 07:29:40|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|0
1621495800000|2021-05-20 07:30:00|24777.89|24777.89|24782.33|24782.33|24782.33|24782.33|24773.63|24773.63|0
1621495810000|2021-05-20 07:30:10|24785.88|24785.88|24781.33|24781.33|24785.88|24785.88|24781.33|24781.33|0
1621495820000|2021-05-20 07:30:20|24785.59|24785.59|24792.69|24792.69|24792.69|24792.69|24785.59|24785.59|0
1621495830000|2021-05-20 07:30:30|24796.96|24796.96|24796.96|24796.96|24796.96|24796.96|24796.96|24796.96|0
1621495860000|2021-05-20 07:31:00|24798.47|24798.47|24798.47|24798.47|24798.47|24798.47|24798.47|24798.47|0
1621495870000|2021-05-20 07:31:10|24792.26|24792.26|24790.49|24790.49|24792.26|24792.26|24790.49|24790.49|0
1621495880000|2021-05-20 07:31:20|24796.7|24796.7|24797.59|24797.59|24797.59|24797.59|24796.7|24796.7|0
1621495900000|2021-05-20 07:31:40|24806.12|24806.12|24810.38|24810.38|24810.38|24810.38|24806.12|24806.12|0
1621495910000|2021-05-20 07:31:50|24812.66|24812.66|24812.66|24812.66|24814.44|24814.44|24812.66|24812.66|0
1621495920000|2021-05-20 07:32:00|24813.42|24813.42|24816.02|24816.02|24816.02|24816.02|24813.42|24813.42|0
1621495930000|2021-05-20 07:32:10|24817.8|24817.8|24817.8|24817.8|24817.8|24817.8|24817.8|24817.8|0
1621495940000|2021-05-20 07:32:20|24816.02|24816.02|24816.02|24816.02|24816.02|24816.02|24816.02|24816.02|0
1621495950000|2021-05-20 07:32:30|24820.29|24820.29|24816.74|24816.74|24820.29|24820.29|24816.74|24816.74|0
1621495960000|2021-05-20 07:32:40|24819.34|24819.34|24819.34|24819.34|24823.6|24823.6|24819.34|24819.34|0
1621495970000|2021-05-20 07:32:50|24812.06|24812.06|24812.06|24812.06|24812.06|24812.06|24812.06|24812.06|0
1621495980000|2021-05-20 07:33:00|24813.36|24813.36|24823.77|24823.77|24823.77|24823.77|24813.36|24813.36|0
1621495990000|2021-05-20 07:33:10|24824.66|24824.66|24825.55|24825.55|24825.55|24825.55|24824.66|24824.66|0
1621496000000|2021-05-20 07:33:20|24822.63|24822.63|24823.84|24823.84|24825.61|24825.61|24821.18|24821.18|0
1621496010000|2021-05-20 07:33:30|24820.29|24820.29|24820.29|24820.29|24820.29|24820.29|24820.29|24820.29|0
1621496020000|2021-05-20 07:33:40|24825.49|24825.49|24820.18|24820.18|24828.09|24828.09|24820.18|24820.18|0
1621496030000|2021-05-20 07:33:50|24822.79|24822.79|24816.28|24816.28|24822.79|24822.79|24816.28|24816.28|0
1621496050000|2021-05-20 07:34:10|24820.55|24820.55|24814.51|24814.51|24820.55|24820.55|24814.51|24814.51|0
1621496090000|2021-05-20 07:34:50|24818.06|24818.06|24824.1|24824.1|24824.1|24824.1|24818.06|24818.06|0
1621496100000|2021-05-20 07:35:00|24828.36|24828.36|24862.49|24862.49|24862.49|24862.49|24828.36|24828.36|0
1621496110000|2021-05-20 07:35:10|24853.96|24853.96|24851.97|24851.97|24853.96|24853.96|24849.69|24849.69|0
1621496140000|2021-05-20 07:35:40|24856.23|24856.23|24857.12|24857.12|24857.12|24857.12|24856.23|24856.23|0
1621496150000|2021-05-20 07:35:50|24858.01|24858.01|24863.7|24863.7|24863.7|24863.7|24858.01|24858.01|0
1621496160000|2021-05-20 07:36:00|24866.31|24866.31|24867.61|24867.61|24867.61|24867.61|24863.34|24863.34|0
1621496170000|2021-05-20 07:36:10|24871.16|24871.16|24871.16|24871.16|24871.16|24871.16|24871.16|24871.16|0
1621496180000|2021-05-20 07:36:20|24869.38|24869.38|24882.35|24882.35|24882.35|24882.35|24869.38|24869.38|0
1621496190000|2021-05-20 07:36:30|24878.08|24878.08|24878.08|24878.08|24878.08|24878.08|24878.08|24878.08|0
1621496200000|2021-05-20 07:36:40|24873.82|24873.82|24876.42|24876.42|24876.42|24876.42|24873.82|24873.82|0
1621496220000|2021-05-20 07:37:00|24880.68|24880.68|24880.68|24880.68|24880.68|24880.68|24880.68|24880.68|0
1621496230000|2021-05-20 07:37:10|24879.93|24879.93|24878.26|24878.26|24879.93|24879.93|24875.66|24875.66|0
1621496240000|2021-05-20 07:37:20|24874|24874|24873.11|24873.11|24874|24874|24870.45|24870.45|0
1621496250000|2021-05-20 07:37:30|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|0
1621496260000|2021-05-20 07:37:40|24867.24|24867.24|24868.13|24868.13|24868.13|24868.13|24862.97|24862.97|0
1621496280000|2021-05-20 07:38:00|24864.58|24864.58|24861.91|24861.91|24864.58|24864.58|24861.91|24861.91|0
1621496290000|2021-05-20 07:38:10|24866.18|24866.18|24865.29|24865.29|24867.07|24867.07|24865.29|24865.29|0
1621496300000|2021-05-20 07:38:20|24866.18|24866.18|24866.18|24866.18|24866.18|24866.18|24866.18|24866.18|0
1621496310000|2021-05-20 07:38:30|24870.45|24870.45|24868.67|24868.67|24870.45|24870.45|24868.67|24868.67|0
1621496320000|2021-05-20 07:38:40|24870.95|24870.95|24868.67|24868.67|24870.95|24870.95|24867.91|24867.91|0
1621496340000|2021-05-20 07:39:00|24877.2|24877.2|24870.28|24870.28|24877.2|24877.2|24870.28|24870.28|0
1621496350000|2021-05-20 07:39:10|24874.54|24874.54|24868.5|24868.5|24874.54|24874.54|24868.5|24868.5|0
1621496360000|2021-05-20 07:39:20|24872.05|24872.05|24872.05|24872.05|24872.05|24872.05|24872.05|24872.05|0
1621496410000|2021-05-20 07:40:10|24873.83|24873.83|24873.83|24873.83|24873.83|24873.83|24873.83|24873.83|0
1621496440000|2021-05-20 07:40:40|24869.27|24869.27|24856.78|24856.78|24869.27|24869.27|24856.78|24856.78|0
1621496450000|2021-05-20 07:40:50|24852.51|24852.51|24852.51|24852.51|24852.51|24852.51|24852.51|24852.51|0
1621496460000|2021-05-20 07:41:00|24847.19|24847.19|24838.49|24838.49|24847.19|24847.19|24838.49|24838.49|0
1621496470000|2021-05-20 07:41:10|24829.96|24829.96|24829.96|24829.96|24829.96|24829.96|24829.96|24829.96|0
1621496480000|2021-05-20 07:41:20|24828.18|24828.18|24827.29|24827.29|24828.18|24828.18|24827.29|24827.29|0
1621496500000|2021-05-20 07:41:40|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|0
1621496510000|2021-05-20 07:41:50|24824.76|24824.76|24824.76|24824.76|24824.76|24824.76|24824.76|24824.76|0
1621496520000|2021-05-20 07:42:00|24822.16|24822.16|24822.16|24822.16|24822.16|24822.16|24822.16|24822.16|0
1621496530000|2021-05-20 07:42:10|24817.72|24817.72|24813.29|24813.29|24817.72|24817.72|24813.29|24813.29|0
1621496540000|2021-05-20 07:42:20|24814.17|24814.17|24822.71|24822.71|24822.71|24822.71|24814.17|24814.17|0
1621496550000|2021-05-20 07:42:30|24818.44|24818.44|24814.17|24814.17|24818.44|24818.44|24814.17|24814.17|0
1621496570000|2021-05-20 07:42:50|24809.91|24809.91|24814.17|24814.17|24814.17|24814.17|24809.91|24809.91|0
1621496600000|2021-05-20 07:43:20|24818.44|24818.44|24818.44|24818.44|24818.44|24818.44|24818.44|24818.44|0
1621496610000|2021-05-20 07:43:30|24819.33|24819.33|24836.39|24836.39|24836.39|24836.39|24818.44|24818.44|0
1621496660000|2021-05-20 07:44:20|24837.28|24837.28|24838.17|24838.17|24838.17|24838.17|24837.28|24837.28|0
1621496680000|2021-05-20 07:44:40|24835.89|24835.89|24834.12|24834.12|24835.89|24835.89|24834.12|24834.12|0
1621496690000|2021-05-20 07:44:50|24829.85|24829.85|24817.05|24817.05|24829.85|24829.85|24817.05|24817.05|0
1621496700000|2021-05-20 07:45:00|24813.5|24813.5|24810.84|24810.84|24813.5|24813.5|24810.84|24810.84|0
1621496710000|2021-05-20 07:45:10|24815.11|24815.11|24815.11|24815.11|24815.11|24815.11|24815.11|24815.11|0
1621496720000|2021-05-20 07:45:20|24817.77|24817.77|24810.5|24810.5|24819.54|24819.54|24808.9|24808.9|0
1621496730000|2021-05-20 07:45:30|24813.16|24813.16|24819.37|24819.37|24819.37|24819.37|24813.16|24813.16|0
1621496740000|2021-05-20 07:45:40|24820.83|24820.83|24820.83|24820.83|24820.83|24820.83|24820.83|24820.83|0
1621496750000|2021-05-20 07:45:50|24817.04|24817.04|24814.37|24814.37|24817.04|24817.04|24814.37|24814.37|0
1621496760000|2021-05-20 07:46:00|24816.15|24816.15|24815.68|24815.68|24819.94|24819.94|24815.68|24815.68|0
1621496790000|2021-05-20 07:46:30|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|0
1621496810000|2021-05-20 07:46:50|24809.85|24809.85|24809.85|24809.85|24809.85|24809.85|24808.33|24808.33|0
1621496820000|2021-05-20 07:47:00|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|0
1621496840000|2021-05-20 07:47:20|24802.04|24802.04|24802.04|24802.04|24802.04|24802.04|24802.04|24802.04|0
1621496850000|2021-05-20 07:47:30|24804.31|24804.31|24800.76|24800.76|24804.31|24804.31|24800.76|24800.76|0
1621496880000|2021-05-20 07:48:00|24799.88|24799.88|24799.88|24799.88|24799.88|24799.88|24799.88|24799.88|0
1621496890000|2021-05-20 07:48:10|24791.34|24791.34|24782.81|24782.81|24791.34|24791.34|24782.81|24782.81|0
1621496900000|2021-05-20 07:48:20|24784.59|24784.59|24784.59|24784.59|24784.59|24784.59|24784.59|24784.59|0
1621496910000|2021-05-20 07:48:30|24788.85|24788.85|24793.84|24793.84|24798.27|24798.27|24788.85|24788.85|0
1621496920000|2021-05-20 07:48:40|24789.4|24789.4|24789.4|24789.4|24789.4|24789.4|24789.4|24789.4|0
1621496930000|2021-05-20 07:48:50|24792.06|24792.06|24792.95|24792.95|24792.95|24792.95|24792.06|24792.06|0
1621496940000|2021-05-20 07:49:00|24794.72|24794.72|24805.03|24805.03|24805.03|24805.03|24794.72|24794.72|0
1621496950000|2021-05-20 07:49:10|24801.48|24801.48|24801.48|24801.48|24801.48|24801.48|24801.48|24801.48|0
1621496960000|2021-05-20 07:49:20|24806.68|24806.68|24816.27|24816.27|24816.27|24816.27|24806.68|24806.68|0
1621496970000|2021-05-20 07:49:30|24820.54|24820.54|24820.54|24820.54|24820.54|24820.54|24820.54|24820.54|0
1621496980000|2021-05-20 07:49:40|24818.76|24818.76|24818.76|24818.76|24819.65|24819.65|24818.76|24818.76|0
1621496990000|2021-05-20 07:49:50|24816.1|24816.1|24815.21|24815.21|24816.1|24816.1|24815.21|24815.21|0
1621497000000|2021-05-20 07:50:00|24816.99|24816.99|24819.65|24819.65|24819.65|24819.65|24816.99|24816.99|0
1621497010000|2021-05-20 07:50:10|24811.12|24811.12|24812.89|24812.89|24812.89|24812.89|24811.12|24811.12|0
1621497020000|2021-05-20 07:50:20|24814.67|24814.67|24814.67|24814.67|24814.67|24814.67|24814.67|24814.67|0
1621497030000|2021-05-20 07:50:30|24818.22|24818.22|24834.26|24834.26|24838.22|24838.22|24818.22|24818.22|0
1621497040000|2021-05-20 07:50:40|24833.5|24833.5|24824.26|24824.26|24833.5|24833.5|24820.71|24820.71|0
1621497050000|2021-05-20 07:50:50|24819.99|24819.99|24818.93|24818.93|24826.03|24826.03|24818.93|24818.93|0
1621497070000|2021-05-20 07:51:10|24822.48|24822.48|24818.22|24818.22|24826.92|24826.92|24818.22|24818.22|0
1621497080000|2021-05-20 07:51:20|24821.13|24821.13|24816.86|24816.86|24821.13|24821.13|24816.86|24816.86|0
1621497090000|2021-05-20 07:51:30|24812.6|24812.6|24809.05|24809.05|24812.6|24812.6|24809.05|24809.05|0
1621497100000|2021-05-20 07:51:40|24808.16|24808.16|24808.16|24808.16|24808.16|24808.16|24808.16|24808.16|0
1621497110000|2021-05-20 07:51:50|24812.43|24812.43|24820.96|24820.96|24820.96|24820.96|24812.43|24812.43|0
1621497120000|2021-05-20 07:52:00|24818.36|24818.36|24809.83|24809.83|24818.36|24818.36|24809.83|24809.83|0
1621497130000|2021-05-20 07:52:10|24808.94|24808.94|24808.94|24808.94|24808.94|24808.94|24808.94|24808.94|0
1621497150000|2021-05-20 07:52:30|24804.67|24804.67|24796.14|24796.14|24804.67|24804.67|24796.14|24796.14|0
1621497160000|2021-05-20 07:52:40|24800.41|24800.41|24800.41|24800.41|24800.41|24800.41|24800.41|24800.41|0
1621497170000|2021-05-20 07:52:50|24793.31|24793.31|24789.04|24789.04|24793.31|24793.31|24789.04|24789.04|0
1621497180000|2021-05-20 07:53:00|24793.31|24793.31|24795.08|24795.08|24795.08|24795.08|24793.31|24793.31|0
1621497190000|2021-05-20 07:53:10|24793.31|24793.31|24791.71|24791.71|24793.31|24793.31|24784.61|24784.61|0
1621497200000|2021-05-20 07:53:20|24787.44|24787.44|24785.67|24785.67|24787.44|24787.44|24785.67|24785.67|0
1621497210000|2021-05-20 07:53:30|24788.33|24788.33|24789.21|24789.21|24789.21|24789.21|24788.33|24788.33|0
1621497220000|2021-05-20 07:53:40|24792.76|24792.76|24787.31|24787.31|24792.76|24792.76|24787.31|24787.31|0
1621497240000|2021-05-20 07:54:00|24786.42|24786.42|24783.35|24783.35|24786.42|24786.42|24780.86|24780.86|0
1621497260000|2021-05-20 07:54:20|24789.56|24789.56|24787.78|24787.78|24789.56|24789.56|24787.78|24787.78|0
1621497270000|2021-05-20 07:54:30|24786.9|24786.9|24786.9|24786.9|24786.9|24786.9|24786.9|24786.9|0
1621497280000|2021-05-20 07:54:40|24786.01|24786.01|24775.7|24775.7|24786.01|24786.01|24775.7|24775.7|0
1621497290000|2021-05-20 07:54:50|24779.97|24779.97|24771.44|24771.44|24779.97|24779.97|24767.17|24767.17|0
1621497300000|2021-05-20 07:55:00|24770.14|24770.14|24770.9|24770.9|24770.9|24770.9|24770.14|24770.14|0
1621497310000|2021-05-20 07:55:10|24762.36|24762.36|24770.53|24770.53|24770.53|24770.53|24762.36|24762.36|0
1621497340000|2021-05-20 07:55:40|24773.19|24773.19|24773.19|24773.19|24773.19|24773.19|24773.19|24773.19|0
1621497360000|2021-05-20 07:56:00|24772.44|24772.44|24770.92|24770.92|24772.44|24772.44|24770.92|24770.92|0
1621497380000|2021-05-20 07:56:20|24770.16|24770.16|24770.16|24770.16|24770.16|24770.16|24770.16|24770.16|0
1621497390000|2021-05-20 07:56:30|24767.56|24767.56|24759.03|24759.03|24767.56|24767.56|24759.03|24759.03|0
1621497400000|2021-05-20 07:56:40|24754.76|24754.76|24784.62|24784.62|24784.62|24784.62|24754.76|24754.76|0
1621497420000|2021-05-20 07:57:00|24780.36|24780.36|24780.36|24780.36|24780.36|24780.36|24780.36|24780.36|0
1621497440000|2021-05-20 07:57:20|24773.26|24773.26|24771.48|24771.48|24773.26|24773.26|24771.48|24771.48|0
1621497450000|2021-05-20 07:57:30|24770.6|24770.6|24771.48|24771.48|24771.48|24771.48|24770.6|24770.6|0
1621497460000|2021-05-20 07:57:40|24762.95|24762.95|24762.95|24762.95|24762.95|24762.95|24762.95|24762.95|0
1621497490000|2021-05-20 07:58:10|24764.73|24764.73|24766.5|24766.5|24766.5|24766.5|24764.73|24764.73|0
1621497500000|2021-05-20 07:58:20|24769.16|24769.16|24770.94|24770.94|24771.82|24771.82|24769.16|24769.16|0
1621497530000|2021-05-20 07:58:50|24772.71|24772.71|24776.26|24776.26|24776.26|24776.26|24772.71|24772.71|0
1621497540000|2021-05-20 07:59:00|24778.04|24778.04|24821.43|24821.43|24821.43|24821.43|24778.04|24778.04|0
1621497550000|2021-05-20 07:59:10|24817.88|24817.88|24813.51|24813.51|24817.88|24817.88|24813.51|24813.51|0
1621497560000|2021-05-20 07:59:20|24800.71|24800.71|24802.48|24802.48|24802.48|24802.48|24799.82|24799.82|0
1621497570000|2021-05-20 07:59:30|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|0
1621497580000|2021-05-20 07:59:40|24798.93|24798.93|24794.25|24794.25|24798.93|24798.93|24794.25|24794.25|0
1621497590000|2021-05-20 07:59:50|24793.36|24793.36|24789.98|24789.98|24794.25|24794.25|24789.98|24789.98|0
1621497600000|2021-05-20 08:00:00|24790.87|24790.87|24790.87|24790.87|24790.87|24790.87|24790.87|24790.87|0
1621497610000|2021-05-20 08:00:10|24789.09|24789.09|24791.82|24791.82|24791.82|24791.82|24788.27|24788.27|0
1621497620000|2021-05-20 08:00:20|24792.7|24792.7|24791.82|24791.82|24795.36|24795.36|24791.82|24791.82|0
1621497630000|2021-05-20 08:00:30|24790.04|24790.04|24781.51|24781.51|24790.04|24790.04|24781.51|24781.51|0
1621497640000|2021-05-20 08:00:40|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|0
1621497650000|2021-05-20 08:00:50|24782.23|24782.23|24779.15|24779.15|24782.23|24782.23|24779.15|24779.15|0
1621497660000|2021-05-20 08:01:00|24775.6|24775.6|24774.3|24774.3|24775.6|24775.6|24771.64|24771.64|0
1621497670000|2021-05-20 08:01:10|24776.08|24776.08|24776.96|24776.96|24776.96|24776.96|24776.08|24776.08|0
1621497680000|2021-05-20 08:01:20|24781.23|24781.23|24777.68|24777.68|24781.23|24781.23|24777.68|24777.68|0
1621497690000|2021-05-20 08:01:30|24776.79|24776.79|24783.72|24783.72|24783.72|24783.72|24776.79|24776.79|0
1621497700000|2021-05-20 08:01:40|24785.49|24785.49|24781.06|24781.06|24785.49|24785.49|24781.06|24781.06|0
1621497710000|2021-05-20 08:01:50|24789.59|24789.59|24789.59|24789.59|24789.59|24789.59|24789.59|24789.59|0
1621497720000|2021-05-20 08:02:00|24790.48|24790.48|24784.44|24784.44|24790.48|24790.48|24784.44|24784.44|0
1621497750000|2021-05-20 08:02:30|24781.77|24781.77|24780.89|24780.89|24781.77|24781.77|24780.89|24780.89|0
1621497760000|2021-05-20 08:02:40|24779.11|24779.11|24779.11|24779.11|24779.11|24779.11|24779.11|24779.11|0
1621497770000|2021-05-20 08:02:50|24776.45|24776.45|24776.45|24776.45|24776.45|24776.45|24776.45|24776.45|0
1621497780000|2021-05-20 08:03:00|24780|24780|24774.85|24774.85|24780|24780|24774.85|24774.85|0
1621497790000|2021-05-20 08:03:10|24770.58|24770.58|24770.58|24770.58|24770.58|24770.58|24770.58|24770.58|0
1621497810000|2021-05-20 08:03:30|24771.47|24771.47|24771.47|24771.47|24771.47|24771.47|24771.47|24771.47|0
1621497820000|2021-05-20 08:03:40|24775.73|24775.73|24780|24780|24780|24780|24775.73|24775.73|0
1621497830000|2021-05-20 08:03:50|24791.89|24791.89|24796.15|24796.15|24796.15|24796.15|24791.89|24791.89|0
1621497840000|2021-05-20 08:04:00|24794.38|24794.38|24797.04|24797.04|24797.04|24797.04|24794.38|24794.38|0
1621497860000|2021-05-20 08:04:20|24798.82|24798.82|24808.65|24808.65|24808.65|24808.65|24798.82|24798.82|0
1621497870000|2021-05-20 08:04:30|24813.97|24813.97|24853.61|24853.61|24853.61|24853.61|24811.31|24811.31|0
1621497880000|2021-05-20 08:04:40|24854.91|24854.91|24846.74|24846.74|24854.91|24854.91|24846.74|24846.74|0
1621497890000|2021-05-20 08:04:50|24833.94|24833.94|24841.04|24841.04|24841.04|24841.04|24833.94|24833.94|0
1621497900000|2021-05-20 08:05:00|24839.74|24839.74|24839.74|24839.74|24839.74|24839.74|24839.74|24839.74|0
1621497910000|2021-05-20 08:05:10|24844|24844|24861.07|24861.07|24861.07|24861.07|24844|24844|0
1621497930000|2021-05-20 08:05:30|24863.73|24863.73|24871.54|24871.54|24874.21|24874.21|24863.73|24863.73|0
1621497940000|2021-05-20 08:05:40|24869.77|24869.77|24865.5|24865.5|24869.77|24869.77|24865.5|24865.5|0
1621497950000|2021-05-20 08:05:50|24869.05|24869.05|24869.05|24869.05|24869.05|24869.05|24869.05|24869.05|0
1621497960000|2021-05-20 08:06:00|24869.81|24869.81|24870.7|24870.7|24870.7|24870.7|24869.81|24869.81|0
1621497970000|2021-05-20 08:06:10|24872.47|24872.47|24877.63|24877.63|24877.63|24877.63|24872.47|24872.47|0
1621497980000|2021-05-20 08:06:20|24873.36|24873.36|24873.36|24873.36|24873.36|24873.36|24868.92|24868.92|0
1621497990000|2021-05-20 08:06:30|24874.25|24874.25|24875.13|24875.13|24875.13|24875.13|24874.25|24874.25|0
1621498000000|2021-05-20 08:06:40|24879.4|24879.4|24880.29|24880.29|24883.67|24883.67|24879.4|24879.4|0
1621498020000|2021-05-20 08:07:00|24882.06|24882.06|24881.18|24881.18|24882.06|24882.06|24881.18|24881.18|0
1621498030000|2021-05-20 08:07:10|24885.44|24885.44|24889.34|24889.34|24889.34|24889.34|24885.44|24885.44|0
1621498050000|2021-05-20 08:07:30|24897.88|24897.88|24896.99|24896.99|24897.88|24897.88|24896.99|24896.99|0
1621498060000|2021-05-20 08:07:40|24892.72|24892.72|24884.19|24884.19|24892.72|24892.72|24884.19|24884.19|0
1621498070000|2021-05-20 08:07:50|24882.67|24882.67|24882.67|24882.67|24886.94|24886.94|24882.67|24882.67|0
1621498080000|2021-05-20 08:08:00|24886.94|24886.94|24882.67|24882.67|24886.94|24886.94|24882.67|24882.67|0
1621498090000|2021-05-20 08:08:10|24891.21|24891.21|24891.21|24891.21|24891.21|24891.21|24891.21|24891.21|0
1621498100000|2021-05-20 08:08:20|24889.43|24889.43|24891.21|24891.21|24891.21|24891.21|24889.43|24889.43|0
1621498110000|2021-05-20 08:08:30|24878.41|24878.41|24867.07|24867.07|24878.41|24878.41|24867.07|24867.07|0
1621498120000|2021-05-20 08:08:40|24867.83|24867.83|24867.83|24867.83|24867.83|24867.83|24867.83|24867.83|0
1621498130000|2021-05-20 08:08:50|24866.05|24866.05|24857.35|24857.35|24866.05|24866.05|24857.35|24857.35|0
1621498140000|2021-05-20 08:09:00|24850.84|24850.84|24850.84|24850.84|24850.84|24850.84|24850.84|24850.84|0
1621498170000|2021-05-20 08:09:30|24847.3|24847.3|24847.3|24847.3|24847.3|24847.3|24847.3|24847.3|0
1621498180000|2021-05-20 08:09:40|24851.73|24851.73|24852.62|24852.62|24852.62|24852.62|24851.73|24851.73|0
1621498200000|2021-05-20 08:10:00|24853.38|24853.38|24854.14|24854.14|24854.14|24854.14|24853.38|24853.38|0
1621498210000|2021-05-20 08:10:10|24855.02|24855.02|24849.7|24849.7|24855.02|24855.02|24849.7|24849.7|0
1621498220000|2021-05-20 08:10:20|24848.81|24848.81|24847.93|24847.93|24848.81|24848.81|24847.93|24847.93|0
1621498230000|2021-05-20 08:10:30|24847.04|24847.04|24843.83|24843.83|24847.04|24847.04|24834.24|24834.24|0
1621498240000|2021-05-20 08:10:40|24848.1|24848.1|24836.73|24836.73|24848.1|24848.1|24836.73|24836.73|0
1621498250000|2021-05-20 08:10:50|24833.18|24833.18|24833.18|24833.18|24833.18|24833.18|24833.18|24833.18|0
1621498260000|2021-05-20 08:11:00|24831.73|24831.73|24831.73|24831.73|24831.73|24831.73|24831.73|24831.73|0
1621498270000|2021-05-20 08:11:10|24830.27|24830.27|24836.48|24836.48|24836.48|24836.48|24830.27|24830.27|0
1621498280000|2021-05-20 08:11:20|24837.37|24837.37|24832.04|24832.04|24837.37|24837.37|24831.16|24831.16|0
1621498290000|2021-05-20 08:11:30|24829.38|24829.38|24833.65|24833.65|24833.65|24833.65|24829.38|24829.38|0
1621498300000|2021-05-20 08:11:40|24829.21|24829.21|24811.82|24811.82|24829.21|24829.21|24811.82|24811.82|0
1621498310000|2021-05-20 08:11:50|24808.91|24808.91|24812.46|24812.46|24812.46|24812.46|24808.91|24808.91|0
1621498320000|2021-05-20 08:12:00|24809.79|24809.79|24809.79|24809.79|24809.79|24809.79|24809.79|24809.79|0
1621498340000|2021-05-20 08:12:20|24814.23|24814.23|24818.5|24818.5|24818.5|24818.5|24814.23|24814.23|0
1621498350000|2021-05-20 08:12:30|24816.72|24816.72|24809.62|24809.62|24818.5|24818.5|24809.62|24809.62|0
1621498360000|2021-05-20 08:12:40|24807.85|24807.85|24807.72|24807.72|24813.04|24813.04|24807.72|24807.72|0
1621498370000|2021-05-20 08:12:50|24803.45|24803.45|24802.57|24802.57|24805.23|24805.23|24801.68|24801.68|0
1621498380000|2021-05-20 08:13:00|24805.23|24805.23|24801.68|24801.68|24805.23|24805.23|24801.68|24801.68|0
1621498390000|2021-05-20 08:13:10|24797.41|24797.41|24797.41|24797.41|24797.41|24797.41|24797.41|24797.41|0
1621498400000|2021-05-20 08:13:20|24794.75|24794.75|24790.32|24790.32|24794.75|24794.75|24790.32|24790.32|0
1621498420000|2021-05-20 08:13:40|24794.75|24794.75|24798.3|24798.3|24798.3|24798.3|24794.75|24794.75|0
1621498430000|2021-05-20 08:13:50|24799.6|24799.6|24799.6|24799.6|24800.9|24800.9|24799.6|24799.6|0
1621498440000|2021-05-20 08:14:00|24800.49|24800.49|24801.38|24801.38|24801.38|24801.38|24800.49|24800.49|0
1621498450000|2021-05-20 08:14:10|24802.26|24802.26|24799.39|24799.39|24802.26|24802.26|24797.11|24797.11|0
1621498460000|2021-05-20 08:14:20|24800.27|24800.27|24801.16|24801.16|24801.16|24801.16|24800.27|24800.27|0
1621498480000|2021-05-20 08:14:40|24792.63|24792.63|24797.07|24797.07|24797.95|24797.95|24792.63|24792.63|0
1621498500000|2021-05-20 08:15:00|24794.4|24794.4|24792.63|24792.63|24794.4|24794.4|24792.63|24792.63|0
1621498510000|2021-05-20 08:15:10|24784.1|24784.1|24775.57|24775.57|24784.1|24784.1|24775.57|24775.57|0
1621498530000|2021-05-20 08:15:30|24779.12|24779.12|24787.39|24787.39|24787.39|24787.39|24778.86|24778.86|0
1621498540000|2021-05-20 08:15:40|24800.19|24800.19|24815.37|24815.37|24815.37|24815.37|24800.19|24800.19|0
1621498550000|2021-05-20 08:15:50|24814.48|24814.48|24807.38|24807.38|24814.48|24814.48|24807.38|24807.38|0
1621498560000|2021-05-20 08:16:00|24805.92|24805.92|24807.38|24807.38|24807.38|24807.38|24805.92|24805.92|0
1621498580000|2021-05-20 08:16:20|24811.65|24811.65|24811.65|24811.65|24811.65|24811.65|24811.65|24811.65|0
1621498620000|2021-05-20 08:17:00|24803.11|24803.11|24803.11|24803.11|24803.11|24803.11|24803.11|24803.11|0
1621498650000|2021-05-20 08:17:30|24804.42|24804.42|24809.74|24809.74|24809.74|24809.74|24804.42|24804.42|0
1621498660000|2021-05-20 08:17:40|24807.96|24807.96|24808.85|24808.85|24808.85|24808.85|24807.96|24807.96|0
1621498680000|2021-05-20 08:18:00|24807.08|24807.08|24807.08|24807.08|24807.08|24807.08|24807.08|24807.08|0
1621498690000|2021-05-20 08:18:10|24804.42|24804.42|24803.53|24803.53|24804.42|24804.42|24803.53|24803.53|0
1621498700000|2021-05-20 08:18:20|24799.09|24799.09|24794.83|24794.83|24799.09|24799.09|24794.83|24794.83|0
1621498710000|2021-05-20 08:18:30|24797.49|24797.49|24798.38|24798.38|24798.38|24798.38|24797.49|24797.49|0
1621498720000|2021-05-20 08:18:40|24797.62|24797.62|24797.62|24797.62|24797.62|24797.62|24797.62|24797.62|0
1621498760000|2021-05-20 08:19:20|24796.73|24796.73|24799.39|24799.39|24799.39|24799.39|24796.73|24796.73|0
1621498770000|2021-05-20 08:19:30|24797.62|24797.62|24793.35|24793.35|24797.62|24797.62|24793.35|24793.35|0
1621498790000|2021-05-20 08:19:50|24789.09|24789.09|24789.09|24789.09|24789.09|24789.09|24789.09|24789.09|0
1621498800000|2021-05-20 08:20:00|24784.82|24784.82|24784.82|24784.82|24784.82|24784.82|24784.82|24784.82|0
1621498820000|2021-05-20 08:20:20|24789.09|24789.09|24789.09|24789.09|24789.09|24789.09|24789.09|24789.09|0
1621498830000|2021-05-20 08:20:30|24790.86|24790.86|24791.75|24791.75|24791.75|24791.75|24790.86|24790.86|0
1621498870000|2021-05-20 08:21:10|24787.31|24787.31|24788.2|24788.2|24789.97|24789.97|24786.42|24786.42|0
1621498880000|2021-05-20 08:21:20|24789.5|24789.5|24788.2|24788.2|24789.5|24789.5|24788.2|24788.2|0
1621498890000|2021-05-20 08:21:30|24789.09|24789.09|24793.52|24793.52|24793.52|24793.52|24789.09|24789.09|0
1621498900000|2021-05-20 08:21:40|24794.41|24794.41|24795.3|24795.3|24795.3|24795.3|24794.41|24794.41|0
1621498910000|2021-05-20 08:21:50|24791.03|24791.03|24791.03|24791.03|24791.03|24791.03|24791.03|24791.03|0
1621498920000|2021-05-20 08:22:00|24793.63|24793.63|24793.63|24793.63|24793.63|24793.63|24793.63|24793.63|0
1621498930000|2021-05-20 08:22:10|24789.37|24789.37|24789.37|24789.37|24789.37|24789.37|24789.37|24789.37|0
1621498940000|2021-05-20 08:22:20|24793.63|24793.63|24793.63|24793.63|24793.63|24793.63|24793.63|24793.63|0
1621498950000|2021-05-20 08:22:30|24797.18|24797.18|24797.18|24797.18|24797.18|24797.18|24797.18|24797.18|0
1621498970000|2021-05-20 08:22:50|24798.96|24798.96|24798.96|24798.96|24798.96|24798.96|24798.96|24798.96|0
1621498980000|2021-05-20 08:23:00|24794.69|24794.69|24794.69|24794.69|24794.69|24794.69|24794.69|24794.69|0
1621498990000|2021-05-20 08:23:10|24795.58|24795.58|24800.01|24800.01|24800.01|24800.01|24795.58|24795.58|0
1621499010000|2021-05-20 08:23:30|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|0
1621499020000|2021-05-20 08:23:40|24801.79|24801.79|24801.79|24801.79|24801.79|24801.79|24801.79|24801.79|0
1621499040000|2021-05-20 08:24:00|24802.67|24802.67|24800.96|24800.96|24803.56|24803.56|24800.96|24800.96|0
1621499060000|2021-05-20 08:24:20|24798.05|24798.05|24801.6|24801.6|24801.6|24801.6|24798.05|24798.05|0
1621499070000|2021-05-20 08:24:30|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|0
1621499080000|2021-05-20 08:24:40|24798.93|24798.93|24798.93|24798.93|24798.93|24798.93|24798.93|24798.93|0
1621499090000|2021-05-20 08:24:50|24798.18|24798.18|24797.42|24797.42|24798.18|24798.18|24797.42|24797.42|0
1621499100000|2021-05-20 08:25:00|24795.64|24795.64|24791.27|24791.27|24795.64|24795.64|24791.27|24791.27|0
1621499130000|2021-05-20 08:25:30|24787|24787|24778.47|24778.47|24787|24787|24778.47|24778.47|0
1621499140000|2021-05-20 08:25:40|24775.87|24775.87|24772.32|24772.32|24775.87|24775.87|24772.32|24772.32|0
1621499150000|2021-05-20 08:25:50|24770.86|24770.86|24760.87|24760.87|24770.86|24770.86|24760.87|24760.87|0
1621499160000|2021-05-20 08:26:00|24759.42|24759.42|24759.42|24759.42|24759.42|24759.42|24759.42|24759.42|0
1621499170000|2021-05-20 08:26:10|24755.87|24755.87|24752.83|24752.83|24755.87|24755.87|24752.83|24752.83|0
1621499180000|2021-05-20 08:26:20|24744.3|24744.3|24744.3|24744.3|24744.3|24744.3|24744.3|24744.3|0
1621499190000|2021-05-20 08:26:30|24745.76|24745.76|24745.76|24745.76|24745.76|24745.76|24745.76|24745.76|0
1621499220000|2021-05-20 08:27:00|24743.16|24743.16|24744.46|24744.46|24744.46|24744.46|24743.16|24743.16|0
1621499240000|2021-05-20 08:27:20|24741.54|24741.54|24741.54|24741.54|24741.54|24741.54|24741.54|24741.54|0
1621499270000|2021-05-20 08:27:50|24738|24738|24737.11|24737.11|24738.88|24738.88|24737.11|24737.11|0
1621499300000|2021-05-20 08:28:20|24740.66|24740.66|24740.66|24740.66|24740.66|24740.66|24740.66|24740.66|0
1621499320000|2021-05-20 08:28:40|24737.11|24737.11|24724.31|24724.31|24737.11|24737.11|24724.31|24724.31|0
1621499340000|2021-05-20 08:29:00|24720.04|24720.04|24720.04|24720.04|24720.04|24720.04|24720.04|24720.04|0
1621499350000|2021-05-20 08:29:10|24724.31|24724.31|24724.31|24724.31|24724.31|24724.31|24724.31|24724.31|0
1621499390000|2021-05-20 08:29:50|24725.2|24725.2|24725.2|24725.2|24725.2|24725.2|24725.2|24725.2|0
1621499420000|2021-05-20 08:30:20|24723.42|24723.42|24723.42|24723.42|24723.42|24723.42|24723.42|24723.42|0
1621499440000|2021-05-20 08:30:40|24724.88|24724.88|24726.65|24726.65|24726.65|24726.65|24724.88|24724.88|0
1621499470000|2021-05-20 08:31:10|24731.21|24731.21|24731.21|24731.21|24731.21|24731.21|24731.21|24731.21|0
1621499490000|2021-05-20 08:31:30|24733.87|24733.87|24729.43|24729.43|24733.87|24733.87|24729.43|24729.43|0
1621499520000|2021-05-20 08:32:00|24733.7|24733.7|24725.64|24725.64|24733.7|24733.7|24725.64|24725.64|0
1621499530000|2021-05-20 08:32:10|24724.34|24724.34|24723.45|24723.45|24724.34|24724.34|24722.56|24722.56|0
1621499540000|2021-05-20 08:32:20|24719.18|24719.18|24719.18|24719.18|24719.18|24719.18|24719.18|24719.18|0
1621499550000|2021-05-20 08:32:30|24714.92|24714.92|24716.44|24716.44|24716.44|24716.44|24714.92|24714.92|0
1621499570000|2021-05-20 08:32:50|24717.74|24717.74|24717.13|24717.13|24717.74|24717.74|24715.07|24715.07|0
1621499590000|2021-05-20 08:33:10|24721.4|24721.4|24721.4|24721.4|24721.4|24721.4|24721.4|24721.4|0
1621499630000|2021-05-20 08:33:50|24722.7|24722.7|24724.47|24724.47|24725.36|24725.36|24722.7|24722.7|0
1621499650000|2021-05-20 08:34:10|24723.59|24723.59|24729.3|24729.3|24730.82|24730.82|24723.59|24723.59|0
1621499660000|2021-05-20 08:34:20|24725.04|24725.04|24721.49|24721.49|24725.04|24725.04|24721.49|24721.49|0
1621499670000|2021-05-20 08:34:30|24720.03|24720.03|24711.5|24711.5|24720.03|24720.03|24711.5|24711.5|0
1621499680000|2021-05-20 08:34:40|24712.26|24712.26|24707.69|24707.69|24713.02|24713.02|24706.8|24706.8|0
1621499690000|2021-05-20 08:34:50|24703.43|24703.43|24703.43|24703.43|24703.43|24703.43|24703.43|24703.43|0
1621499710000|2021-05-20 08:35:10|24702.54|24702.54|24701.02|24701.02|24702.54|24702.54|24701.02|24701.02|0
1621499720000|2021-05-20 08:35:20|24699.25|24699.25|24697.73|24697.73|24699.25|24699.25|24697.73|24697.73|0
1621499730000|2021-05-20 08:35:30|24696.97|24696.97|24696.08|24696.08|24696.97|24696.97|24696.08|24696.08|0
1621499760000|2021-05-20 08:36:00|24694.78|24694.78|24693.48|24693.48|24694.78|24694.78|24693.48|24693.48|0
1621499780000|2021-05-20 08:36:20|24692.6|24692.6|24671.1|24671.1|24692.6|24692.6|24671.1|24671.1|0
1621499790000|2021-05-20 08:36:30|24669.79|24669.79|24666.88|24666.88|24669.79|24669.79|24666.88|24666.88|0
1621499810000|2021-05-20 08:36:50|24658.35|24658.35|24655.32|24655.32|24658.35|24658.35|24655.32|24655.32|0
1621499830000|2021-05-20 08:37:10|24653.54|24653.54|24649.04|24649.04|24653.54|24653.54|24644.49|24644.49|0
1621499840000|2021-05-20 08:37:20|24661.83|24661.83|24661.83|24661.83|24661.83|24661.83|24661.83|24661.83|0
1621499850000|2021-05-20 08:37:30|24663.13|24663.13|24663.96|24663.96|24664.44|24664.44|24662.66|24662.66|0
1621499860000|2021-05-20 08:37:40|24659.7|24659.7|24665.37|24665.37|24665.37|24665.37|24659.7|24659.7|0
1621499890000|2021-05-20 08:38:10|24662.33|24662.33|24664.93|24664.93|24664.93|24664.93|24662.33|24662.33|0
1621499900000|2021-05-20 08:38:20|24660.67|24660.67|24659.91|24659.91|24660.67|24660.67|24659.91|24659.91|0
1621499910000|2021-05-20 08:38:30|24664.18|24664.18|24670.93|24670.93|24672.71|24672.71|24664.18|24664.18|0
1621499920000|2021-05-20 08:38:40|24670.05|24670.05|24672.23|24672.23|24672.23|24672.23|24670.05|24670.05|0
1621499950000|2021-05-20 08:39:10|24663.7|24663.7|24663.7|24663.7|24663.7|24663.7|24663.7|24663.7|0
1621499990000|2021-05-20 08:39:50|24665|24665|24653.87|24653.87|24666.3|24666.3|24653.87|24653.87|0
1621500030000|2021-05-20 08:40:30|24655.64|24655.64|24655.64|24655.64|24655.64|24655.64|24655.64|24655.64|0
1621500040000|2021-05-20 08:40:40|24657.42|24657.42|24657.42|24657.42|24657.42|24657.42|24657.42|24657.42|0
1621500060000|2021-05-20 08:41:00|24655.9|24655.9|24651.64|24651.64|24660.17|24660.17|24651.64|24651.64|0
1621500080000|2021-05-20 08:41:20|24648.97|24648.97|24644.71|24644.71|24648.97|24648.97|24644.71|24644.71|0
1621500110000|2021-05-20 08:41:50|24640.81|24640.81|24639.5|24639.5|24640.81|24640.81|24639.5|24639.5|0
1621500120000|2021-05-20 08:42:00|24635.24|24635.24|24638.79|24638.79|24638.79|24638.79|24635.24|24635.24|0
1621500130000|2021-05-20 08:42:10|24630.26|24630.26|24630.26|24630.26|24630.26|24630.26|24630.26|24630.26|0
1621500170000|2021-05-20 08:42:50|24634.52|24634.52|24633.22|24633.22|24634.52|24634.52|24633.22|24633.22|0
1621500180000|2021-05-20 08:43:00|24628.96|24628.96|24628.96|24628.96|24628.96|24628.96|24628.96|24628.96|0
1621500190000|2021-05-20 08:43:10|24631.56|24631.56|24631.56|24631.56|24631.56|24631.56|24631.56|24631.56|0
1621500200000|2021-05-20 08:43:20|24632.86|24632.86|24631.08|24631.08|24632.86|24632.86|24631.08|24631.08|0
1621500250000|2021-05-20 08:44:10|24635.35|24635.35|24648.15|24648.15|24648.15|24648.15|24635.35|24635.35|0
1621500270000|2021-05-20 08:44:30|24646.37|24646.37|24646.37|24646.37|24646.37|24646.37|24646.37|24646.37|0
1621500280000|2021-05-20 08:44:40|24642.11|24642.11|24642.11|24642.11|24642.11|24642.11|24642.11|24642.11|0
1621500290000|2021-05-20 08:44:50|24639.44|24639.44|24621.3|24621.3|24639.44|24639.44|24621.3|24621.3|0
1621500300000|2021-05-20 08:45:00|24620.54|24620.54|24626.58|24626.58|24626.58|24626.58|24620.54|24620.54|0
1621500310000|2021-05-20 08:45:10|24629.24|24629.24|24642.04|24642.04|24642.04|24642.04|24629.24|24629.24|0
1621500320000|2021-05-20 08:45:20|24645.59|24645.59|24647.36|24647.36|24647.36|24647.36|24645.59|24645.59|0
1621500330000|2021-05-20 08:45:30|24642.04|24642.04|24642.04|24642.04|24642.04|24642.04|24642.04|24642.04|0
1621500340000|2021-05-20 08:45:40|24650.57|24650.57|24650.57|24650.57|24650.57|24650.57|24650.57|24650.57|0
1621500390000|2021-05-20 08:46:30|24653.23|24653.23|24653.23|24653.23|24653.23|24653.23|24653.23|24653.23|0
1621500410000|2021-05-20 08:46:50|24648.97|24648.97|24648.97|24648.97|24648.97|24648.97|24648.97|24648.97|0
1621500420000|2021-05-20 08:47:00|24650.61|24650.61|24654.12|24654.12|24654.12|24654.12|24649.86|24649.86|0
1621500430000|2021-05-20 08:47:10|24656.72|24656.72|24657.48|24657.48|24657.48|24657.48|24656.72|24656.72|0
1621500440000|2021-05-20 08:47:20|24660.08|24660.08|24660.08|24660.08|24660.08|24660.08|24660.08|24660.08|0
1621500480000|2021-05-20 08:48:00|24651.55|24651.55|24651.55|24651.55|24651.55|24651.55|24651.55|24651.55|0
1621500490000|2021-05-20 08:48:10|24653.33|24653.33|24653.33|24653.33|24653.33|24653.33|24653.33|24653.33|0
1621500500000|2021-05-20 08:48:20|24654.63|24654.63|24655.93|24655.93|24657.23|24657.23|24654.63|24654.63|0
1621500510000|2021-05-20 08:48:30|24658.53|24658.53|24654.26|24654.26|24658.53|24658.53|24654.26|24654.26|0
1621500520000|2021-05-20 08:48:40|24651.66|24651.66|24651.66|24651.66|24651.66|24651.66|24651.66|24651.66|0
1621500550000|2021-05-20 08:49:10|24650.36|24650.36|24651.97|24651.97|24651.97|24651.97|24649.06|24649.06|0
1621500590000|2021-05-20 08:49:50|24651.09|24651.09|24642.56|24642.56|24651.09|24651.09|24642.56|24642.56|0
1621500600000|2021-05-20 08:50:00|24646.82|24646.82|24646.82|24646.82|24646.82|24646.82|24646.82|24646.82|0
1621500610000|2021-05-20 08:50:10|24659.62|24659.62|24655.35|24655.35|24659.62|24659.62|24655.35|24655.35|0
1621500620000|2021-05-20 08:50:20|24653.9|24653.9|24653.9|24653.9|24653.9|24653.9|24653.9|24653.9|0
1621500630000|2021-05-20 08:50:30|24658.16|24658.16|24658.16|24658.16|24658.16|24658.16|24658.16|24658.16|0
1621500650000|2021-05-20 08:50:50|24655.89|24655.89|24672.95|24672.95|24672.95|24672.95|24655|24655|0
1621500660000|2021-05-20 08:51:00|24665.31|24665.31|24673.73|24673.73|24673.73|24673.73|24665.31|24665.31|0
1621500670000|2021-05-20 08:51:10|24686.53|24686.53|24684.75|24684.75|24686.53|24686.53|24684.75|24684.75|0
1621500690000|2021-05-20 08:51:30|24676.22|24676.22|24676.22|24676.22|24676.22|24676.22|24676.22|24676.22|0
1621500710000|2021-05-20 08:51:50|24671.96|24671.96|24676.39|24676.39|24676.39|24676.39|24671.96|24671.96|0
1621500720000|2021-05-20 08:52:00|24679.06|24679.06|24683.32|24683.32|24683.32|24683.32|24679.06|24679.06|0
1621500760000|2021-05-20 08:52:40|24700.38|24700.38|24700.38|24700.38|24700.38|24700.38|24700.38|24700.38|0
1621500780000|2021-05-20 08:53:00|24701.27|24701.27|24699.5|24699.5|24701.27|24701.27|24699.5|24699.5|0
1621500810000|2021-05-20 08:53:30|24686.7|24686.7|24686.7|24686.7|24686.7|24686.7|24686.7|24686.7|0
1621500820000|2021-05-20 08:53:40|24695.23|24695.23|24696.12|24696.12|24696.12|24696.12|24695.23|24695.23|0
1621500830000|2021-05-20 08:53:50|24691.85|24691.85|24691.85|24691.85|24691.85|24691.85|24691.85|24691.85|0
1621500880000|2021-05-20 08:54:40|24687.59|24687.59|24687.59|24687.59|24687.59|24687.59|24687.59|24687.59|0
1621500910000|2021-05-20 08:55:10|24690.25|24690.25|24689.36|24689.36|24690.25|24690.25|24689.36|24689.36|0
1621500920000|2021-05-20 08:55:20|24685.1|24685.1|24679.77|24679.77|24685.1|24685.1|24679.77|24679.77|0
1621500940000|2021-05-20 08:55:40|24678.88|24678.88|24687.42|24687.42|24687.42|24687.42|24678.88|24678.88|0
1621500950000|2021-05-20 08:55:50|24691.68|24691.68|24691.68|24691.68|24691.68|24691.68|24691.68|24691.68|0
1621500980000|2021-05-20 08:56:20|24694.6|24694.6|24687.67|24687.67|24694.6|24694.6|24686.06|24686.06|0
1621501010000|2021-05-20 08:56:50|24691.93|24691.93|24693.71|24693.71|24693.71|24693.71|24691.93|24691.93|0
1621501040000|2021-05-20 08:57:20|24689.44|24689.44|24693.71|24693.71|24693.71|24693.71|24689.44|24689.44|0
1621501070000|2021-05-20 08:57:50|24697.97|24697.97|24693.71|24693.71|24697.97|24697.97|24693.71|24693.71|0
1621501080000|2021-05-20 08:58:00|24690.67|24690.67|24690.67|24690.67|24690.67|24690.67|24690.67|24690.67|0
1621501090000|2021-05-20 08:58:10|24689.79|24689.79|24695.48|24695.48|24695.48|24695.48|24689.79|24689.79|0
1621501100000|2021-05-20 08:58:20|24693.97|24693.97|24693.97|24693.97|24693.97|24693.97|24693.97|24693.97|0
1621501110000|2021-05-20 08:58:30|24698.23|24698.23|24698.23|24698.23|24698.23|24698.23|24698.23|24698.23|0
1621501120000|2021-05-20 08:58:40|24685.43|24685.43|24693.97|24693.97|24693.97|24693.97|24685.43|24685.43|0
1621501130000|2021-05-20 08:58:50|24697.52|24697.52|24697.52|24697.52|24697.52|24697.52|24697.52|24697.52|0
1621501140000|2021-05-20 08:59:00|24698.4|24698.4|24698.4|24698.4|24698.4|24698.4|24698.4|24698.4|0
1621501150000|2021-05-20 08:59:10|24697.52|24697.52|24697.52|24697.52|24697.52|24697.52|24697.52|24697.52|0
1621501180000|2021-05-20 08:59:40|24688.98|24688.98|24697.52|24697.52|24697.52|24697.52|24688.98|24688.98|0
1621501190000|2021-05-20 08:59:50|24688.98|24688.98|24688.98|24688.98|24688.98|24688.98|24688.98|24688.98|0
1621501200000|2021-05-20 09:00:00|24684.72|24684.72|24680.45|24680.45|24684.72|24684.72|24680.45|24680.45|0
1621501250000|2021-05-20 09:00:50|24681.75|24681.75|24681.75|24681.75|24681.75|24681.75|24681.75|24681.75|0
1621501260000|2021-05-20 09:01:00|24680.87|24680.87|24672.33|24672.33|24680.87|24680.87|24672.33|24672.33|0
1621501270000|2021-05-20 09:01:10|24668.07|24668.07|24668.07|24668.07|24668.07|24668.07|24668.07|24668.07|0
1621501310000|2021-05-20 09:01:50|24666.77|24666.77|24661.44|24661.44|24666.77|24666.77|24661.44|24661.44|0
1621501320000|2021-05-20 09:02:00|24664.99|24664.99|24664.99|24664.99|24664.99|24664.99|24664.99|24664.99|0
1621501330000|2021-05-20 09:02:10|24652.19|24652.19|24673.52|24673.52|24673.52|24673.52|24652.19|24652.19|0
1621501350000|2021-05-20 09:02:30|24670.49|24670.49|24671.25|24671.25|24671.25|24671.25|24670.49|24670.49|0
1621501390000|2021-05-20 09:03:10|24672.55|24672.55|24672.55|24672.55|24672.55|24672.55|24672.55|24672.55|0
1621501440000|2021-05-20 09:04:00|24674.32|24674.32|24674.32|24674.32|24674.32|24674.32|24674.32|24674.32|0
1621501470000|2021-05-20 09:04:30|24678.59|24678.59|24678.59|24678.59|24678.59|24678.59|24678.59|24678.59|0
1621501480000|2021-05-20 09:04:40|24682.86|24682.86|24687.12|24687.12|24687.12|24687.12|24682.86|24682.86|0
1621501490000|2021-05-20 09:04:50|24688.9|24688.9|24688.01|24688.01|24688.9|24688.9|24688.01|24688.01|0
1621501500000|2021-05-20 09:05:00|24705.07|24705.07|24705.07|24705.07|24705.07|24705.07|24705.07|24705.07|0
1621501510000|2021-05-20 09:05:10|24706.37|24706.37|24703.41|24703.41|24707.67|24707.67|24703.41|24703.41|0
1621501520000|2021-05-20 09:05:20|24702.52|24702.52|24702.52|24702.52|24702.52|24702.52|24702.52|24702.52|0
1621501530000|2021-05-20 09:05:30|24705.18|24705.18|24704.29|24704.29|24705.18|24705.18|24704.29|24704.29|0
1621501540000|2021-05-20 09:05:40|24707.21|24707.21|24708.1|24708.1|24708.1|24708.1|24707.21|24707.21|0
1621501560000|2021-05-20 09:06:00|24699.56|24699.56|24699.56|24699.56|24699.56|24699.56|24699.56|24699.56|0
1621501570000|2021-05-20 09:06:10|24698.26|24698.26|24698.26|24698.26|24698.26|24698.26|24698.26|24698.26|0
1621501590000|2021-05-20 09:06:30|24689.73|24689.73|24689.73|24689.73|24689.73|24689.73|24689.73|24689.73|0
1621501610000|2021-05-20 09:06:50|24685.47|24685.47|24685.47|24685.47|24685.47|24685.47|24685.47|24685.47|0
1621501620000|2021-05-20 09:07:00|24684.58|24684.58|24684.58|24684.58|24684.58|24684.58|24684.58|24684.58|0
1621501650000|2021-05-20 09:07:30|24688.84|24688.84|24693.11|24693.11|24693.11|24693.11|24688.84|24688.84|0
1621501660000|2021-05-20 09:07:40|24701.64|24701.64|24701.64|24701.64|24701.64|24701.64|24701.64|24701.64|0
1621501670000|2021-05-20 09:07:50|24693.11|24693.11|24693.11|24693.11|24693.11|24693.11|24693.11|24693.11|0
1621501710000|2021-05-20 09:08:30|24691.81|24691.81|24691.81|24691.81|24691.81|24691.81|24691.81|24691.81|0
1621501730000|2021-05-20 09:08:50|24690.92|24690.92|24690.92|24690.92|24690.92|24690.92|24690.92|24690.92|0
1621501750000|2021-05-20 09:09:10|24691.81|24691.81|24691.81|24691.81|24691.81|24691.81|24691.81|24691.81|0
1621501760000|2021-05-20 09:09:20|24693.33|24693.33|24696.08|24696.08|24696.08|24696.08|24691.81|24691.81|0
1621501770000|2021-05-20 09:09:30|24700.34|24700.34|24692.7|24692.7|24701.23|24701.23|24692.7|24692.7|0
1621501820000|2021-05-20 09:10:20|24696.96|24696.96|24696.96|24696.96|24696.96|24696.96|24696.96|24696.96|0
1621501830000|2021-05-20 09:10:30|24705.49|24705.49|24705.49|24705.49|24705.49|24705.49|24705.49|24705.49|0
1621501850000|2021-05-20 09:10:50|24709.76|24709.76|24709.76|24709.76|24709.76|24709.76|24709.76|24709.76|0
1621501860000|2021-05-20 09:11:00|24701.23|24701.23|24701.23|24701.23|24701.23|24701.23|24701.23|24701.23|0
1621501870000|2021-05-20 09:11:10|24705.49|24705.49|24705.49|24705.49|24705.49|24705.49|24705.49|24705.49|0
1621501900000|2021-05-20 09:11:40|24706.95|24706.95|24706.95|24706.95|24706.95|24706.95|24706.95|24706.95|0
1621501960000|2021-05-20 09:12:40|24704.29|24704.29|24705.18|24705.18|24705.18|24705.18|24704.29|24704.29|0
1621501980000|2021-05-20 09:13:00|24706.06|24706.06|24707.84|24707.84|24707.84|24707.84|24706.06|24706.06|0
1621502000000|2021-05-20 09:13:20|24709.14|24709.14|24714.29|24714.29|24714.29|24714.29|24709.14|24709.14|0
1621502070000|2021-05-20 09:14:30|24705.76|24705.76|24705.76|24705.76|24705.76|24705.76|24705.76|24705.76|0
1621502120000|2021-05-20 09:15:20|24706.65|24706.65|24706.65|24706.65|24706.65|24706.65|24706.65|24706.65|0
1621502140000|2021-05-20 09:15:40|24707.53|24707.53|24707.53|24707.53|24707.53|24707.53|24707.53|24707.53|0
1621502150000|2021-05-20 09:15:50|24699|24699|24699|24699|24699|24699|24699|24699|0
1621502160000|2021-05-20 09:16:00|24699.89|24699.89|24699.89|24699.89|24699.89|24699.89|24699.89|24699.89|0
1621502200000|2021-05-20 09:16:40|24691.36|24691.36|24699.89|24699.89|24699.89|24699.89|24691.36|24691.36|0
1621502260000|2021-05-20 09:17:40|24702.92|24702.92|24703.68|24703.68|24703.68|24703.68|24702.92|24702.92|0
1621502270000|2021-05-20 09:17:50|24699.42|24699.42|24690.71|24690.71|24700.3|24700.3|24690.71|24690.71|0
1621502280000|2021-05-20 09:18:00|24688.11|24688.11|24685.51|24685.51|24688.11|24688.11|24685.51|24685.51|0
1621502290000|2021-05-20 09:18:10|24684.21|24684.21|24684.21|24684.21|24684.21|24684.21|24684.21|24684.21|0
1621502320000|2021-05-20 09:18:40|24684.08|24684.08|24683.32|24683.32|24684.08|24684.08|24683.32|24683.32|0
1621502330000|2021-05-20 09:18:50|24681.55|24681.55|24681.55|24681.55|24681.55|24681.55|24681.55|24681.55|0
1621502380000|2021-05-20 09:19:40|24668.75|24668.75|24668.75|24668.75|24668.75|24668.75|24668.75|24668.75|0
1621502410000|2021-05-20 09:20:10|24661.82|24661.82|24661.82|24661.82|24661.82|24661.82|24661.82|24661.82|0
1621502420000|2021-05-20 09:20:20|24666.09|24666.09|24666.09|24666.09|24666.09|24666.09|24666.09|24666.09|0
1621502500000|2021-05-20 09:21:40|24666.98|24666.98|24666.98|24666.98|24666.98|24666.98|24666.98|24666.98|0
1621502530000|2021-05-20 09:22:10|24662.71|24662.71|24660.44|24660.44|24662.71|24662.71|24660.44|24660.44|0
1621502560000|2021-05-20 09:22:40|24659.55|24659.55|24655.84|24655.84|24663.81|24663.81|24655.84|24655.84|0
1621502570000|2021-05-20 09:22:50|24658.5|24658.5|24658.5|24658.5|24658.5|24658.5|24658.5|24658.5|0
1621502590000|2021-05-20 09:23:10|24656.23|24656.23|24656.23|24656.23|24656.23|24656.23|24656.23|24656.23|0
1621502600000|2021-05-20 09:23:20|24653.57|24653.57|24653.57|24653.57|24653.57|24653.57|24653.57|24653.57|0
1621502610000|2021-05-20 09:23:30|24652.11|24652.11|24642.12|24642.12|24652.11|24652.11|24642.12|24642.12|0
1621502620000|2021-05-20 09:23:40|24639.52|24639.52|24633.95|24633.95|24639.52|24639.52|24633.95|24633.95|0
1621502630000|2021-05-20 09:23:50|24646.75|24646.75|24648.05|24648.05|24648.05|24648.05|24646.75|24646.75|0
1621502640000|2021-05-20 09:24:00|24649.83|24649.83|24649.83|24649.83|24649.83|24649.83|24649.83|24649.83|0
1621502650000|2021-05-20 09:24:10|24647.17|24647.17|24644.98|24644.98|24647.17|24647.17|24644.98|24644.98|0
1621502660000|2021-05-20 09:24:20|24639.65|24639.65|24633.61|24633.61|24639.65|24639.65|24633.61|24633.61|0
1621502670000|2021-05-20 09:24:30|24646.41|24646.41|24650.68|24650.68|24650.68|24650.68|24646.41|24646.41|0
1621502680000|2021-05-20 09:24:40|24642.14|24642.14|24646.41|24646.41|24646.41|24646.41|24642.14|24642.14|0
1621502690000|2021-05-20 09:24:50|24650.68|24650.68|24649.79|24649.79|24650.68|24650.68|24649.79|24649.79|0
1621502700000|2021-05-20 09:25:00|24648.27|24648.27|24636.19|24636.19|24648.27|24648.27|24636.19|24636.19|0
1621502720000|2021-05-20 09:25:20|24640.46|24640.46|24640.46|24640.46|24640.46|24640.46|24640.46|24640.46|0
1621502730000|2021-05-20 09:25:30|24644.72|24644.72|24636.19|24636.19|24644.72|24644.72|24636.19|24636.19|0
1621502740000|2021-05-20 09:25:40|24634.89|24634.89|24634.89|24634.89|24634.89|24634.89|24634.89|24634.89|0
1621502750000|2021-05-20 09:25:50|24636.19|24636.19|24632.64|24632.64|24636.19|24636.19|24632.64|24632.64|0
1621502760000|2021-05-20 09:26:00|24627.08|24627.08|24634.89|24634.89|24634.89|24634.89|24627.08|24627.08|0
1621502770000|2021-05-20 09:26:10|24628.68|24628.68|24627.79|24627.79|24628.68|24628.68|24627.79|24627.79|0
1621502780000|2021-05-20 09:26:20|24626.02|24626.02|24614.27|24614.27|24626.02|24626.02|24614.27|24614.27|0
1621502800000|2021-05-20 09:26:40|24618.54|24618.54|24631.56|24631.56|24631.56|24631.56|24618.54|24618.54|0
1621502810000|2021-05-20 09:26:50|24635.82|24635.82|24642.75|24642.75|24642.75|24642.75|24635.82|24635.82|0
1621502820000|2021-05-20 09:27:00|24643.64|24643.64|24643.64|24643.64|24643.64|24643.64|24643.64|24643.64|0
1621502830000|2021-05-20 09:27:10|24645.41|24645.41|24645.41|24645.41|24645.41|24645.41|24645.41|24645.41|0
1621502840000|2021-05-20 09:27:20|24648.01|24648.01|24648.01|24648.01|24648.01|24648.01|24648.01|24648.01|0
1621502850000|2021-05-20 09:27:30|24649.79|24649.79|24649.79|24649.79|24649.79|24649.79|24649.79|24649.79|0
1621502860000|2021-05-20 09:27:40|24654.06|24654.06|24654.06|24654.06|24654.06|24654.06|24654.06|24654.06|0
1621502870000|2021-05-20 09:27:50|24653.3|24653.3|24653.3|24653.3|24653.3|24653.3|24653.3|24653.3|0
1621502880000|2021-05-20 09:28:00|24654.6|24654.6|24654.6|24654.6|24654.6|24654.6|24654.6|24654.6|0
1621502890000|2021-05-20 09:28:10|24646.07|24646.07|24646.07|24646.07|24646.07|24646.07|24646.07|24646.07|0
1621502900000|2021-05-20 09:28:20|24643.46|24643.46|24643.46|24643.46|24643.46|24643.46|24643.46|24643.46|0
1621502920000|2021-05-20 09:28:40|24630.67|24630.67|24634.93|24634.93|24634.93|24634.93|24630.67|24630.67|0
1621502930000|2021-05-20 09:28:50|24637.59|24637.59|24646.13|24646.13|24646.13|24646.13|24637.59|24637.59|0
1621502980000|2021-05-20 09:29:40|24645.24|24645.24|24641.69|24641.69|24645.24|24645.24|24641.69|24641.69|0
1621502990000|2021-05-20 09:29:50|24633.16|24633.16|24628.89|24628.89|24633.16|24633.16|24628.89|24628.89|0
1621503000000|2021-05-20 09:30:00|24620.36|24620.36|24617.76|24617.76|24620.36|24620.36|24617.76|24617.76|0
1621503010000|2021-05-20 09:30:10|24609.23|24609.23|24601.16|24601.16|24609.23|24609.23|24601.16|24601.16|0
1621503020000|2021-05-20 09:30:20|24609.69|24609.69|24609.69|24609.69|24609.69|24609.69|24609.69|24609.69|0
1621503030000|2021-05-20 09:30:30|24605.43|24605.43|24605.43|24605.43|24605.43|24605.43|24605.43|24605.43|0
1621503050000|2021-05-20 09:30:50|24603.65|24603.65|24603.65|24603.65|24603.65|24603.65|24603.65|24603.65|0
1621503060000|2021-05-20 09:31:00|24608.09|24608.09|24611.12|24611.12|24611.12|24611.12|24608.09|24608.09|0
1621503080000|2021-05-20 09:31:20|24609.61|24609.61|24590.27|24590.27|24609.61|24609.61|24590.27|24590.27|0
1621503090000|2021-05-20 09:31:30|24588.49|24588.49|24585.83|24585.83|24588.49|24588.49|24585.83|24585.83|0
1621503120000|2021-05-20 09:32:00|24577.3|24577.3|24576|24576|24577.3|24577.3|24576|24576|0
1621503160000|2021-05-20 09:32:40|24578.6|24578.6|24578.6|24578.6|24578.6|24578.6|24578.6|24578.6|0
1621503170000|2021-05-20 09:32:50|24574.33|24574.33|24574.33|24574.33|24574.33|24574.33|24574.33|24574.33|0
1621503220000|2021-05-20 09:33:40|24578.6|24578.6|24591.4|24591.4|24591.4|24591.4|24578.6|24578.6|0
1621503230000|2021-05-20 09:33:50|24604.19|24604.19|24595.66|24595.66|24604.19|24604.19|24595.66|24595.66|0
1621503240000|2021-05-20 09:34:00|24598.32|24598.32|24599.21|24599.21|24599.21|24599.21|24598.32|24598.32|0
1621503270000|2021-05-20 09:34:30|24603.48|24603.48|24604.36|24604.36|24604.36|24604.36|24603.48|24603.48|0
1621503290000|2021-05-20 09:34:50|24599.99|24599.99|24594.52|24594.52|24599.99|24599.99|24587.2|24587.2|0
1621503330000|2021-05-20 09:35:30|24585.99|24585.99|24585.99|24585.99|24585.99|24585.99|24585.99|24585.99|0
1621503340000|2021-05-20 09:35:40|24581.73|24581.73|24581.73|24581.73|24581.73|24581.73|24581.73|24581.73|0
1621503360000|2021-05-20 09:36:00|24585.99|24585.99|24584.39|24584.39|24585.99|24585.99|24581.73|24581.73|0
1621503370000|2021-05-20 09:36:10|24585.27|24585.27|24581.01|24581.01|24585.27|24585.27|24581.01|24581.01|0
1621503380000|2021-05-20 09:36:20|24576.74|24576.74|24571.59|24571.59|24576.74|24576.74|24571.59|24571.59|0
1621503400000|2021-05-20 09:36:40|24572.48|24572.48|24572.48|24572.48|24572.48|24572.48|24572.48|24572.48|0
1621503410000|2021-05-20 09:36:50|24569.88|24569.88|24574.14|24574.14|24574.14|24574.14|24569.88|24569.88|0
1621503420000|2021-05-20 09:37:00|24577.18|24577.18|24577.18|24577.18|24577.18|24577.18|24577.18|24577.18|0
1621503430000|2021-05-20 09:37:10|24568.64|24568.64|24568.64|24568.64|24568.64|24568.64|24568.64|24568.64|0
1621503440000|2021-05-20 09:37:20|24567.76|24567.76|24573.55|24573.55|24573.55|24573.55|24566.46|24566.46|0
1621503450000|2021-05-20 09:37:30|24572.67|24572.67|24566.21|24566.21|24572.67|24572.67|24566.21|24566.21|0
1621503470000|2021-05-20 09:37:50|24561.95|24561.95|24567.99|24567.99|24567.99|24567.99|24561.95|24561.95|0
1621503520000|2021-05-20 09:38:40|24567.1|24567.1|24567.1|24567.1|24567.1|24567.1|24562.83|24562.83|0
1621503530000|2021-05-20 09:38:50|24568.87|24568.87|24554.14|24554.14|24568.87|24568.87|24554.14|24554.14|0
1621503540000|2021-05-20 09:39:00|24556.8|24556.8|24556.8|24556.8|24556.8|24556.8|24556.8|24556.8|0
1621503550000|2021-05-20 09:39:10|24555.5|24555.5|24529.78|24529.78|24555.5|24555.5|24529.78|24529.78|0
1621503560000|2021-05-20 09:39:20|24532.38|24532.38|24531.02|24531.02|24533.68|24533.68|24531.02|24531.02|0
1621503570000|2021-05-20 09:39:30|24528.41|24528.41|24528.41|24528.41|24528.41|24528.41|24528.41|24528.41|0
1621503590000|2021-05-20 09:39:50|24525.81|24525.81|24521.91|24521.91|24525.81|24525.81|24521.91|24521.91|0
1621503600000|2021-05-20 09:40:00|24517.65|24517.65|24521.19|24521.19|24521.19|24521.19|24517.65|24517.65|0
1621503620000|2021-05-20 09:40:20|24529.73|24529.73|24542.33|24542.33|24542.33|24542.33|24529.73|24529.73|0
1621503630000|2021-05-20 09:40:30|24555.13|24555.13|24555.13|24555.13|24555.13|24555.13|24553.83|24553.83|0
1621503640000|2021-05-20 09:40:40|24553.83|24553.83|24553.83|24553.83|24553.83|24553.83|24553.83|24553.83|0
1621503650000|2021-05-20 09:40:50|24555.13|24555.13|24556.43|24556.43|24556.43|24556.43|24555.13|24555.13|0
1621503670000|2021-05-20 09:41:10|24554.91|24554.91|24564.14|24564.14|24564.14|24564.14|24554.15|24554.15|0
1621503690000|2021-05-20 09:41:30|24568.69|24568.69|24584.24|24584.24|24584.24|24584.24|24568.69|24568.69|0
1621503700000|2021-05-20 09:41:40|24588.51|24588.51|24579.97|24579.97|24588.51|24588.51|24579.97|24579.97|0
1621503710000|2021-05-20 09:41:50|24584.24|24584.24|24584.24|24584.24|24584.24|24584.24|24584.24|24584.24|0
1621503720000|2021-05-20 09:42:00|24588.51|24588.51|24598.97|24598.97|24599.45|24599.45|24588.51|24588.51|0
1621503740000|2021-05-20 09:42:20|24597.2|24597.2|24598.71|24598.71|24599.47|24599.47|24597.2|24597.2|0
1621503750000|2021-05-20 09:42:30|24590.18|24590.18|24593.69|24593.69|24594.45|24594.45|24590.18|24590.18|0
1621503780000|2021-05-20 09:43:00|24589.42|24589.42|24589.42|24589.42|24589.42|24589.42|24589.42|24589.42|0
1621503870000|2021-05-20 09:44:30|24591.2|24591.2|24592.09|24592.09|24592.09|24592.09|24591.2|24591.2|0
1621503880000|2021-05-20 09:44:40|24583.55|24583.55|24582.67|24582.67|24583.55|24583.55|24582.67|24582.67|0
1621503890000|2021-05-20 09:44:50|24581.78|24581.78|24581.78|24581.78|24581.78|24581.78|24581.78|24581.78|0
1621503900000|2021-05-20 09:45:00|24579.12|24579.12|24579.12|24579.12|24579.12|24579.12|24579.12|24579.12|0
1621503910000|2021-05-20 09:45:10|24581.39|24581.39|24584.81|24584.81|24584.81|24584.81|24581.39|24581.39|0
1621503920000|2021-05-20 09:45:20|24584.06|24584.06|24584.06|24584.06|24584.06|24584.06|24584.06|24584.06|0
1621503930000|2021-05-20 09:45:30|24586.72|24586.72|24586.72|24586.72|24586.72|24586.72|24586.72|24586.72|0
1621503970000|2021-05-20 09:46:10|24585.83|24585.83|24582.45|24582.45|24585.83|24585.83|24581.56|24581.56|0
1621504000000|2021-05-20 09:46:40|24580.68|24580.68|24580.68|24580.68|24580.68|24580.68|24580.68|24580.68|0
1621504010000|2021-05-20 09:46:50|24582.19|24582.19|24582.19|24582.19|24582.19|24582.19|24582.19|24582.19|0
1621504040000|2021-05-20 09:47:20|24584.86|24584.86|24584.86|24584.86|24584.86|24584.86|24584.86|24584.86|0
1621504050000|2021-05-20 09:47:30|24585.74|24585.74|24585.74|24585.74|24585.74|24585.74|24585.74|24585.74|0
1621504060000|2021-05-20 09:47:40|24590.01|24590.01|24590.01|24590.01|24590.01|24590.01|24590.01|24590.01|0
1621504080000|2021-05-20 09:48:00|24593.91|24593.91|24593.91|24593.91|24593.91|24593.91|24593.91|24593.91|0
1621504090000|2021-05-20 09:48:10|24598.18|24598.18|24598.18|24598.18|24598.18|24598.18|24598.18|24598.18|0
1621504100000|2021-05-20 09:48:20|24602.44|24602.44|24602.44|24602.44|24602.44|24602.44|24602.44|24602.44|0
1621504110000|2021-05-20 09:48:30|24598.18|24598.18|24602.44|24602.44|24602.44|24602.44|24598.18|24598.18|0
1621504120000|2021-05-20 09:48:40|24606.71|24606.71|24616.76|24616.76|24616.76|24616.76|24602.44|24602.44|0
1621504130000|2021-05-20 09:48:50|24621.02|24621.02|24626.85|24626.85|24626.85|24626.85|24621.02|24621.02|0
1621504140000|2021-05-20 09:49:00|24631.12|24631.12|24631.12|24631.12|24631.12|24631.12|24631.12|24631.12|0
1621504150000|2021-05-20 09:49:10|24632.42|24632.42|24635.49|24635.49|24635.49|24635.49|24632.42|24632.42|0
1621504160000|2021-05-20 09:49:20|24637.77|24637.77|24637.77|24637.77|24637.77|24637.77|24637.77|24637.77|0
1621504170000|2021-05-20 09:49:30|24642.03|24642.03|24642.03|24642.03|24642.03|24642.03|24642.03|24642.03|0
1621504180000|2021-05-20 09:49:40|24640.73|24640.73|24640.73|24640.73|24640.73|24640.73|24640.73|24640.73|0
1621504190000|2021-05-20 09:49:50|24636.47|24636.47|24640.73|24640.73|24640.73|24640.73|24636.47|24636.47|0
1621504240000|2021-05-20 09:50:40|24639.85|24639.85|24639.85|24639.85|24639.85|24639.85|24639.85|24639.85|0
1621504280000|2021-05-20 09:51:20|24635.58|24635.58|24635.58|24635.58|24635.58|24635.58|24635.58|24635.58|0
1621504320000|2021-05-20 09:52:00|24639.85|24639.85|24644.11|24644.11|24644.11|24644.11|24639.85|24639.85|0
1621504340000|2021-05-20 09:52:20|24648.38|24648.38|24648.38|24648.38|24648.38|24648.38|24648.38|24648.38|0
1621504360000|2021-05-20 09:52:40|24652.64|24652.64|24652.64|24652.64|24652.64|24652.64|24652.64|24652.64|0
1621504370000|2021-05-20 09:52:50|24648.38|24648.38|24648.38|24648.38|24648.38|24648.38|24648.38|24648.38|0
1621504390000|2021-05-20 09:53:10|24645.72|24645.72|24643.94|24643.94|24645.72|24645.72|24643.94|24643.94|0
1621504400000|2021-05-20 09:53:20|24635.41|24635.41|24631.99|24631.99|24635.41|24635.41|24627.72|24627.72|0
1621504430000|2021-05-20 09:53:50|24640.52|24640.52|24640.52|24640.52|24640.52|24640.52|24640.52|24640.52|0
1621504450000|2021-05-20 09:54:10|24649.05|24649.05|24649.05|24649.05|24649.05|24649.05|24649.05|24649.05|0
1621504460000|2021-05-20 09:54:20|24653.32|24653.32|24653.32|24653.32|24653.32|24653.32|24653.32|24653.32|0
1621504470000|2021-05-20 09:54:30|24655.98|24655.98|24653.32|24653.32|24655.98|24655.98|24653.32|24653.32|0
1621504500000|2021-05-20 09:55:00|24649.05|24649.05|24649.05|24649.05|24649.05|24649.05|24649.05|24649.05|0
1621504510000|2021-05-20 09:55:10|24644.79|24644.79|24643.9|24643.9|24644.79|24644.79|24643.9|24643.9|0
1621504560000|2021-05-20 09:56:00|24643.14|24643.14|24643.14|24643.14|24643.14|24643.14|24643.14|24643.14|0
1621504570000|2021-05-20 09:56:10|24640.54|24640.54|24640.54|24640.54|24640.54|24640.54|24639.24|24639.24|0
1621504610000|2021-05-20 09:56:50|24632.01|24632.01|24632.01|24632.01|24632.01|24632.01|24632.01|24632.01|0
1621504670000|2021-05-20 09:57:50|24623.48|24623.48|24623.48|24623.48|24623.48|24623.48|24623.48|24623.48|0
1621504680000|2021-05-20 09:58:00|24624.36|24624.36|24624.36|24624.36|24624.36|24624.36|24624.36|24624.36|0
1621504700000|2021-05-20 09:58:20|24628.63|24628.63|24632.89|24632.89|24632.89|24632.89|24620.1|24620.1|0
1621504720000|2021-05-20 09:58:40|24630.62|24630.62|24630.62|24630.62|24630.62|24630.62|24630.62|24630.62|0
1621504760000|2021-05-20 09:59:20|24633.22|24633.22|24633.22|24633.22|24633.22|24633.22|24633.22|24633.22|0
1621504780000|2021-05-20 09:59:40|24634.52|24634.52|24634.52|24634.52|24634.52|24634.52|24634.52|24634.52|0
1621504800000|2021-05-20 10:00:00|24625.99|24625.99|24625.99|24625.99|24625.99|24625.99|24625.99|24625.99|0
1621504820000|2021-05-20 10:00:20|24625.1|24625.1|24626.88|24626.88|24626.88|24626.88|24625.1|24625.1|0
1621504840000|2021-05-20 10:00:40|24618.34|24618.34|24618.34|24618.34|24618.34|24618.34|24618.34|24618.34|0
1621504860000|2021-05-20 10:01:00|24614.08|24614.08|24615.85|24615.85|24615.85|24615.85|24614.08|24614.08|0
1621504870000|2021-05-20 10:01:10|24614.97|24614.97|24614.97|24614.97|24614.97|24614.97|24614.97|24614.97|0
1621504890000|2021-05-20 10:01:30|24606.43|24606.43|24606.43|24606.43|24606.43|24606.43|24606.43|24606.43|0
1621504910000|2021-05-20 10:01:50|24602.17|24602.17|24602.17|24602.17|24602.17|24602.17|24602.17|24602.17|0
1621504920000|2021-05-20 10:02:00|24601.28|24601.28|24599.51|24599.51|24601.28|24601.28|24599.51|24599.51|0
1621504980000|2021-05-20 10:03:00|24595.96|24595.96|24595.07|24595.07|24595.96|24595.96|24595.07|24595.07|0
1621505000000|2021-05-20 10:03:20|24593.77|24593.77|24598.04|24598.04|24598.04|24598.04|24593.77|24593.77|0
1621505030000|2021-05-20 10:03:50|24602.3|24602.3|24606.57|24606.57|24606.57|24606.57|24602.3|24602.3|0
1621505040000|2021-05-20 10:04:00|24610.83|24610.83|24610.83|24610.83|24610.83|24610.83|24610.83|24610.83|0
1621505050000|2021-05-20 10:04:10|24613.49|24613.49|24613.49|24613.49|24613.49|24613.49|24613.49|24613.49|0
1621505060000|2021-05-20 10:04:20|24614.25|24614.25|24613.49|24613.49|24614.25|24614.25|24613.49|24613.49|0
1621505080000|2021-05-20 10:04:40|24614.8|24614.8|24614.8|24614.8|24614.8|24614.8|24614.8|24614.8|0
1621505100000|2021-05-20 10:05:00|24623.33|24623.33|24622.57|24622.57|24623.33|24623.33|24622.57|24622.57|0
1621505110000|2021-05-20 10:05:10|24626.83|24626.83|24618.3|24618.3|24626.83|24626.83|24618.3|24618.3|0
1621505130000|2021-05-20 10:05:30|24622.57|24622.57|24622.57|24622.57|24622.57|24622.57|24622.57|24622.57|0
1621505140000|2021-05-20 10:05:40|24626.83|24626.83|24634.48|24634.48|24634.48|24634.48|24625.95|24625.95|0
1621505160000|2021-05-20 10:06:00|24635.78|24635.78|24637.08|24637.08|24637.08|24637.08|24635.78|24635.78|0
1621505170000|2021-05-20 10:06:10|24640.79|24640.79|24645.05|24645.05|24645.05|24645.05|24640.79|24640.79|0
1621505180000|2021-05-20 10:06:20|24645.94|24645.94|24650.2|24650.2|24650.2|24650.2|24645.94|24645.94|0
1621505190000|2021-05-20 10:06:30|24654.47|24654.47|24655.36|24655.36|24656.25|24656.25|24654.47|24654.47|0
1621505200000|2021-05-20 10:06:40|24657.13|24657.13|24652.87|24652.87|24657.13|24657.13|24652.87|24652.87|0
1621505210000|2021-05-20 10:06:50|24657.13|24657.13|24659.62|24659.62|24661.4|24661.4|24657.13|24657.13|0
1621505230000|2021-05-20 10:07:10|24651.09|24651.09|24651.09|24651.09|24651.09|24651.09|24651.09|24651.09|0
1621505240000|2021-05-20 10:07:20|24655.36|24655.36|24655.36|24655.36|24655.36|24655.36|24655.36|24655.36|0
1621505250000|2021-05-20 10:07:30|24659.62|24659.62|24659.62|24659.62|24659.62|24659.62|24659.62|24659.62|0
1621505270000|2021-05-20 10:07:50|24662.23|24662.23|24665.14|24665.14|24665.14|24665.14|24662.23|24662.23|0
1621505280000|2021-05-20 10:08:00|24669.58|24669.58|24669.58|24669.58|24669.58|24669.58|24669.58|24669.58|0
1621505290000|2021-05-20 10:08:10|24671.35|24671.35|24671.35|24671.35|24671.35|24671.35|24671.35|24671.35|0
1621505300000|2021-05-20 10:08:20|24679.88|24679.88|24677.39|24677.39|24679.88|24679.88|24677.39|24677.39|0
1621505310000|2021-05-20 10:08:30|24681.66|24681.66|24681.66|24681.66|24681.66|24681.66|24681.66|24681.66|0
1621505320000|2021-05-20 10:08:40|24680.36|24680.36|24677.75|24677.75|24680.36|24680.36|24677.75|24677.75|0
1621505400000|2021-05-20 10:10:00|24681.3|24681.3|24679.53|24679.53|24681.3|24681.3|24679.53|24679.53|0
1621505450000|2021-05-20 10:10:50|24680.42|24680.42|24680.42|24680.42|24680.42|24680.42|24676.15|24676.15|0
1621505460000|2021-05-20 10:11:00|24676.15|24676.15|24673.49|24673.49|24680.42|24680.42|24673.49|24673.49|0
1621505480000|2021-05-20 10:11:20|24669.22|24669.22|24664.96|24664.96|24669.22|24669.22|24664.96|24664.96|0
1621505500000|2021-05-20 10:11:40|24652.16|24652.16|24652.16|24652.16|24652.16|24652.16|24652.16|24652.16|0
1621505510000|2021-05-20 10:11:50|24656.42|24656.42|24659.97|24659.97|24659.97|24659.97|24656.42|24656.42|0
1621505520000|2021-05-20 10:12:00|24664.24|24664.24|24664.24|24664.24|24664.24|24664.24|24664.24|24664.24|0
1621505550000|2021-05-20 10:12:30|24655.71|24655.71|24655.71|24655.71|24655.71|24655.71|24655.71|24655.71|0
1621505560000|2021-05-20 10:12:40|24659.97|24659.97|24664.24|24664.24|24664.24|24664.24|24659.97|24659.97|0
1621505580000|2021-05-20 10:13:00|24665.76|24665.76|24663.98|24663.98|24665.76|24665.76|24663.98|24663.98|0
1621505590000|2021-05-20 10:13:10|24662.21|24662.21|24670.74|24670.74|24670.74|24670.74|24662.21|24662.21|0
1621505600000|2021-05-20 10:13:20|24673.4|24673.4|24673.4|24673.4|24673.4|24673.4|24673.4|24673.4|0
1621505610000|2021-05-20 10:13:30|24681.93|24681.93|24681.93|24681.93|24681.93|24681.93|24681.93|24681.93|0
1621505620000|2021-05-20 10:13:40|24677.67|24677.67|24673.4|24673.4|24677.67|24677.67|24673.4|24673.4|0
1621505630000|2021-05-20 10:13:50|24677.67|24677.67|24680.14|24680.14|24681.03|24681.03|24677.67|24677.67|0
1621505690000|2021-05-20 10:14:50|24675.87|24675.87|24675.87|24675.87|24675.87|24675.87|24675.87|24675.87|0
1621505700000|2021-05-20 10:15:00|24684.41|24684.41|24693.82|24693.82|24693.82|24693.82|24684.41|24684.41|0
1621505720000|2021-05-20 10:15:20|24694.71|24694.71|24695.6|24695.6|24699.87|24699.87|24694.71|24694.71|0
1621505730000|2021-05-20 10:15:30|24693.82|24693.82|24693.82|24693.82|24693.82|24693.82|24693.82|24693.82|0
1621505740000|2021-05-20 10:15:40|24698.09|24698.09|24698.85|24698.85|24698.85|24698.85|24694.58|24694.58|0
1621505760000|2021-05-20 10:16:00|24694.58|24694.58|24694.58|24694.58|24694.58|24694.58|24694.58|24694.58|0
1621505810000|2021-05-20 10:16:50|24698.85|24698.85|24698.85|24698.85|24698.85|24698.85|24698.85|24698.85|0
1621505860000|2021-05-20 10:17:40|24681.79|24681.79|24679.6|24679.6|24681.79|24681.79|24679.6|24679.6|0
1621505870000|2021-05-20 10:17:50|24683.86|24683.86|24683.86|24683.86|24683.86|24683.86|24683.86|24683.86|0
1621505900000|2021-05-20 10:18:20|24675.33|24675.33|24675.33|24675.33|24675.33|24675.33|24675.33|24675.33|0
1621505920000|2021-05-20 10:18:40|24674.57|24674.57|24674.57|24674.57|24674.57|24674.57|24674.57|24674.57|0
1621505930000|2021-05-20 10:18:50|24678.84|24678.84|24674.57|24674.57|24678.84|24678.84|24674.57|24674.57|0
1621505950000|2021-05-20 10:19:10|24678.84|24678.84|24678.84|24678.84|24678.84|24678.84|24678.84|24678.84|0
1621505970000|2021-05-20 10:19:30|24677.06|24677.06|24677.06|24677.06|24677.06|24677.06|24677.06|24677.06|0
1621506000000|2021-05-20 10:20:00|24668.53|24668.53|24670.14|24670.14|24670.14|24670.14|24664.98|24664.98|0
1621506030000|2021-05-20 10:20:30|24674.4|24674.4|24674.4|24674.4|24674.4|24674.4|24674.4|24674.4|0
1621506060000|2021-05-20 10:21:00|24670.14|24670.14|24670.14|24670.14|24670.14|24670.14|24670.14|24670.14|0
1621506090000|2021-05-20 10:21:30|24674.4|24674.4|24674.4|24674.4|24674.4|24674.4|24674.4|24674.4|0
1621506100000|2021-05-20 10:21:40|24671.74|24671.74|24671.74|24671.74|24671.74|24671.74|24671.74|24671.74|0
1621506120000|2021-05-20 10:22:00|24667.47|24667.47|24667.47|24667.47|24667.47|24667.47|24667.47|24667.47|0
1621506130000|2021-05-20 10:22:10|24663.21|24663.21|24658.94|24658.94|24663.21|24663.21|24658.94|24658.94|0
1621506140000|2021-05-20 10:22:20|24663.21|24663.21|24663.21|24663.21|24663.21|24663.21|24663.21|24663.21|0
1621506150000|2021-05-20 10:22:30|24659.66|24659.66|24659.66|24659.66|24662.32|24662.32|24659.66|24659.66|0
1621506160000|2021-05-20 10:22:40|24655.39|24655.39|24659.66|24659.66|24659.66|24659.66|24655.39|24655.39|0
1621506190000|2021-05-20 10:23:10|24651.13|24651.13|24651.13|24651.13|24655.39|24655.39|24651.13|24651.13|0
1621506200000|2021-05-20 10:23:20|24655.39|24655.39|24651.13|24651.13|24655.39|24655.39|24651.13|24651.13|0
1621506230000|2021-05-20 10:23:50|24645.82|24645.82|24645.82|24645.82|24645.82|24645.82|24645.82|24645.82|0
1621506240000|2021-05-20 10:24:00|24650.08|24650.08|24656.84|24656.84|24656.84|24656.84|24648.31|24648.31|0
1621506250000|2021-05-20 10:24:10|24665.37|24665.37|24678.17|24678.17|24678.17|24678.17|24665.37|24665.37|0
1621506270000|2021-05-20 10:24:30|24673.91|24673.91|24673.91|24673.91|24673.91|24673.91|24673.91|24673.91|0
1621506290000|2021-05-20 10:24:50|24669.64|24669.64|24669.64|24669.64|24669.64|24669.64|24669.64|24669.64|0
1621506300000|2021-05-20 10:25:00|24670.53|24670.53|24661.99|24661.99|24670.53|24670.53|24661.99|24661.99|0
1621506310000|2021-05-20 10:25:10|24666.26|24666.26|24666.26|24666.26|24666.26|24666.26|24666.26|24666.26|0
1621506330000|2021-05-20 10:25:30|24667.02|24667.02|24669.29|24669.29|24669.29|24669.29|24667.02|24667.02|0
1621506340000|2021-05-20 10:25:40|24677.83|24677.83|24673.56|24673.56|24677.83|24677.83|24673.56|24673.56|0
1621506350000|2021-05-20 10:25:50|24672.26|24672.26|24680.38|24680.38|24680.38|24680.38|24670.96|24670.96|0
1621506360000|2021-05-20 10:26:00|24678.6|24678.6|24677.72|24677.72|24678.6|24678.6|24677.72|24677.72|0
1621506370000|2021-05-20 10:26:10|24673.45|24673.45|24676.83|24676.83|24676.83|24676.83|24672.56|24672.56|0
1621506380000|2021-05-20 10:26:20|24672.56|24672.56|24676.83|24676.83|24676.83|24676.83|24672.56|24672.56|0
1621506390000|2021-05-20 10:26:30|24677.72|24677.72|24677.72|24677.72|24677.72|24677.72|24677.72|24677.72|0
1621506400000|2021-05-20 10:26:40|24680.38|24680.38|24680.38|24680.38|24680.38|24680.38|24680.38|24680.38|0
1621506410000|2021-05-20 10:26:50|24671.85|24671.85|24674.34|24674.34|24674.34|24674.34|24670.07|24670.07|0
1621506420000|2021-05-20 10:27:00|24677.25|24677.25|24680.74|24680.74|24680.74|24680.74|24677.25|24677.25|0
1621506440000|2021-05-20 10:27:20|24681.63|24681.63|24681.63|24681.63|24681.63|24681.63|24681.63|24681.63|0
1621506450000|2021-05-20 10:27:30|24685.89|24685.89|24685.89|24685.89|24685.89|24685.89|24681.63|24681.63|0
1621506460000|2021-05-20 10:27:40|24681.63|24681.63|24685.89|24685.89|24685.89|24685.89|24681.63|24681.63|0
1621506470000|2021-05-20 10:27:50|24684.12|24684.12|24684.12|24684.12|24684.12|24684.12|24684.12|24684.12|0
1621506480000|2021-05-20 10:28:00|24675.59|24675.59|24685.89|24685.89|24685.89|24685.89|24675.59|24675.59|0
1621506490000|2021-05-20 10:28:10|24677.36|24677.36|24677.36|24677.36|24677.36|24677.36|24677.36|24677.36|0
1621506510000|2021-05-20 10:28:30|24681.63|24681.63|24681.63|24681.63|24681.63|24681.63|24681.63|24681.63|0
1621506520000|2021-05-20 10:28:40|24677.36|24677.36|24677.36|24677.36|24677.36|24677.36|24677.36|24677.36|0
1621506540000|2021-05-20 10:29:00|24678.25|24678.25|24668.42|24668.42|24678.25|24678.25|24668.42|24668.42|0
1621506550000|2021-05-20 10:29:10|24664.15|24664.15|24668.42|24668.42|24668.42|24668.42|24664.15|24664.15|0
1621506590000|2021-05-20 10:29:50|24676.95|24676.95|24677.58|24677.58|24677.58|24677.58|24664.78|24664.78|0
1621506600000|2021-05-20 10:30:00|24673.31|24673.31|24673.31|24673.31|24673.31|24673.31|24673.31|24673.31|0
1621506610000|2021-05-20 10:30:10|24674.2|24674.2|24673.31|24673.31|24674.2|24674.2|24673.31|24673.31|0
1621506620000|2021-05-20 10:30:20|24677.58|24677.58|24681.48|24681.48|24681.48|24681.48|24675.91|24675.91|0
1621506640000|2021-05-20 10:30:40|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|0
1621506670000|2021-05-20 10:31:10|24681.48|24681.48|24681.48|24681.48|24681.48|24681.48|24681.48|24681.48|0
1621506700000|2021-05-20 10:31:40|24680.59|24680.59|24680.59|24680.59|24680.59|24680.59|24680.59|24680.59|0
1621506720000|2021-05-20 10:32:00|24676.33|24676.33|24667.79|24667.79|24676.33|24676.33|24667.79|24667.79|0
1621506750000|2021-05-20 10:32:30|24669.1|24669.1|24669.98|24669.98|24669.98|24669.98|24669.1|24669.1|0
1621506760000|2021-05-20 10:32:40|24667.38|24667.38|24666.49|24666.49|24667.38|24667.38|24666.49|24666.49|0
1621506790000|2021-05-20 10:33:10|24665.04|24665.04|24660.77|24660.77|24665.04|24665.04|24660.77|24660.77|0
1621506800000|2021-05-20 10:33:20|24656.51|24656.51|24658.28|24658.28|24658.28|24658.28|24656.51|24656.51|0
1621506830000|2021-05-20 10:33:50|24649.75|24649.75|24658.28|24658.28|24658.28|24658.28|24649.75|24649.75|0
1621506840000|2021-05-20 10:34:00|24654.01|24654.01|24657.39|24657.39|24658.28|24658.28|24654.01|24654.01|0
1621506860000|2021-05-20 10:34:20|24658.28|24658.28|24658.28|24658.28|24658.28|24658.28|24658.28|24658.28|0
1621506900000|2021-05-20 10:35:00|24656.51|24656.51|24657.39|24657.39|24657.39|24657.39|24656.51|24656.51|0
1621506910000|2021-05-20 10:35:10|24658.28|24658.28|24658.28|24658.28|24658.28|24658.28|24658.28|24658.28|0
1621506920000|2021-05-20 10:35:20|24660.05|24660.05|24660.05|24660.05|24660.05|24660.05|24660.05|24660.05|0
1621506930000|2021-05-20 10:35:30|24658.6|24658.6|24671.4|24671.4|24671.4|24671.4|24658.6|24658.6|0
1621506970000|2021-05-20 10:36:10|24667.13|24667.13|24671.4|24671.4|24671.4|24671.4|24667.13|24667.13|0
1621506990000|2021-05-20 10:36:30|24675.66|24675.66|24675.66|24675.66|24675.66|24675.66|24675.66|24675.66|0
1621507000000|2021-05-20 10:36:40|24671.4|24671.4|24671.4|24671.4|24671.4|24671.4|24671.4|24671.4|0
1621507020000|2021-05-20 10:37:00|24675.66|24675.66|24671.4|24671.4|24675.66|24675.66|24667.13|24667.13|0
1621507030000|2021-05-20 10:37:10|24667.13|24667.13|24671.4|24671.4|24671.4|24671.4|24667.13|24667.13|0
1621507040000|2021-05-20 10:37:20|24674.06|24674.06|24675.83|24675.83|24675.83|24675.83|24674.06|24674.06|0
1621507060000|2021-05-20 10:37:40|24680.1|24680.1|24680.1|24680.1|24680.1|24680.1|24680.1|24680.1|0
1621507110000|2021-05-20 10:38:30|24680.99|24680.99|24685.25|24685.25|24685.25|24685.25|24680.99|24680.99|0
1621507130000|2021-05-20 10:38:50|24683.73|24683.73|24683.73|24683.73|24683.73|24683.73|24683.73|24683.73|0
1621507170000|2021-05-20 10:39:30|24675.2|24675.2|24676.09|24676.09|24679.47|24679.47|24675.2|24675.2|0
1621507190000|2021-05-20 10:39:50|24675.2|24675.2|24670.94|24670.94|24675.2|24675.2|24670.94|24670.94|0
1621507200000|2021-05-20 10:40:00|24675.2|24675.2|24670.94|24670.94|24675.2|24675.2|24670.94|24670.94|0
1621507210000|2021-05-20 10:40:10|24675.2|24675.2|24675.2|24675.2|24675.2|24675.2|24675.2|24675.2|0
1621507220000|2021-05-20 10:40:20|24670.94|24670.94|24670.94|24670.94|24670.94|24670.94|24670.94|24670.94|0
1621507230000|2021-05-20 10:40:30|24675.2|24675.2|24675.2|24675.2|24675.2|24675.2|24675.2|24675.2|0
1621507270000|2021-05-20 10:41:10|24676.09|24676.09|24680.36|24680.36|24680.36|24680.36|24676.09|24676.09|0
1621507280000|2021-05-20 10:41:20|24684.62|24684.62|24688.89|24688.89|24688.89|24688.89|24684.62|24684.62|0
1621507290000|2021-05-20 10:41:30|24689.77|24689.77|24689.77|24689.77|24689.77|24689.77|24689.77|24689.77|0
1621507320000|2021-05-20 10:42:00|24681.24|24681.24|24681.24|24681.24|24681.24|24681.24|24681.24|24681.24|0
1621507350000|2021-05-20 10:42:30|24685.51|24685.51|24685.51|24685.51|24685.51|24685.51|24685.51|24685.51|0
1621507370000|2021-05-20 10:42:50|24684.62|24684.62|24684.62|24684.62|24684.62|24684.62|24684.62|24684.62|0
1621507380000|2021-05-20 10:43:00|24685.51|24685.51|24681.24|24681.24|24685.51|24685.51|24681.24|24681.24|0
1621507390000|2021-05-20 10:43:10|24685.51|24685.51|24685.51|24685.51|24685.51|24685.51|24685.51|24685.51|0
1621507400000|2021-05-20 10:43:20|24684.21|24684.21|24682.91|24682.91|24684.21|24684.21|24678.64|24678.64|0
1621507430000|2021-05-20 10:43:50|24678.64|24678.64|24678.64|24678.64|24678.64|24678.64|24678.64|24678.64|0
1621507440000|2021-05-20 10:44:00|24677.34|24677.34|24677.34|24677.34|24677.34|24677.34|24677.34|24677.34|0
1621507470000|2021-05-20 10:44:30|24670.24|24670.24|24657.44|24657.44|24670.24|24670.24|24657.44|24657.44|0
1621507480000|2021-05-20 10:44:40|24653.18|24653.18|24653.18|24653.18|24653.18|24653.18|24653.18|24653.18|0
1621507500000|2021-05-20 10:45:00|24651.88|24651.88|24651.88|24651.88|24651.88|24651.88|24647.61|24647.61|0
1621507510000|2021-05-20 10:45:10|24656.14|24656.14|24652.64|24652.64|24656.14|24656.14|24651.88|24651.88|0
1621507530000|2021-05-20 10:45:30|24653.52|24653.52|24653.52|24653.52|24653.52|24653.52|24653.52|24653.52|0
1621507540000|2021-05-20 10:45:40|24657.79|24657.79|24653.52|24653.52|24657.79|24657.79|24653.52|24653.52|0
1621507550000|2021-05-20 10:45:50|24657.79|24657.79|24653.52|24653.52|24657.79|24657.79|24653.52|24653.52|0
1621507560000|2021-05-20 10:46:00|24657.79|24657.79|24659.09|24659.09|24659.09|24659.09|24657.79|24657.79|0
1621507580000|2021-05-20 10:46:20|24671.11|24671.11|24675.38|24675.38|24675.38|24675.38|24671.11|24671.11|0
1621507600000|2021-05-20 10:46:40|24666.85|24666.85|24662.58|24662.58|24666.85|24666.85|24662.58|24662.58|0
1621507610000|2021-05-20 10:46:50|24658.31|24658.31|24662.58|24662.58|24662.58|24662.58|24658.31|24658.31|0
1621507620000|2021-05-20 10:47:00|24666.85|24666.85|24666.85|24666.85|24666.85|24666.85|24666.85|24666.85|0
1621507660000|2021-05-20 10:47:40|24668.15|24668.15|24668.15|24668.15|24668.15|24668.15|24668.15|24668.15|0
1621507670000|2021-05-20 10:47:50|24668.9|24668.9|24668.9|24668.9|24668.9|24668.9|24668.9|24668.9|0
1621507760000|2021-05-20 10:49:20|24656.11|24656.11|24668.9|24668.9|24673.17|24673.17|24656.11|24656.11|0
1621507770000|2021-05-20 10:49:30|24673.17|24673.17|24673.17|24673.17|24673.17|24673.17|24673.17|24673.17|0
1621507800000|2021-05-20 10:50:00|24670.51|24670.51|24670.51|24670.51|24670.51|24670.51|24670.51|24670.51|0
1621507840000|2021-05-20 10:50:40|24671.4|24671.4|24671.4|24671.4|24671.4|24671.4|24671.4|24671.4|0
1621507900000|2021-05-20 10:51:40|24672.28|24672.28|24672.28|24672.28|24672.28|24672.28|24672.28|24672.28|0
1621507950000|2021-05-20 10:52:30|24673.17|24673.17|24673.17|24673.17|24674.06|24674.06|24673.17|24673.17|0
1621507990000|2021-05-20 10:53:10|24674.06|24674.06|24673.17|24673.17|24674.06|24674.06|24673.17|24673.17|0
1621508000000|2021-05-20 10:53:20|24668.9|24668.9|24663.75|24663.75|24668.9|24668.9|24663.75|24663.75|0
1621508030000|2021-05-20 10:53:50|24668.02|24668.02|24663.75|24663.75|24668.02|24668.02|24663.75|24663.75|0
1621508040000|2021-05-20 10:54:00|24668.02|24668.02|24666.72|24666.72|24668.02|24668.02|24666.72|24666.72|0
1621508050000|2021-05-20 10:54:10|24658.18|24658.18|24666.72|24666.72|24666.72|24666.72|24658.18|24658.18|0
1621508110000|2021-05-20 10:55:10|24668.99|24668.99|24668.99|24668.99|24668.99|24668.99|24668.99|24668.99|0
1621508120000|2021-05-20 10:55:20|24668.23|24668.23|24668.23|24668.23|24668.23|24668.23|24668.23|24668.23|0
1621508150000|2021-05-20 10:55:50|24666.93|24666.93|24662.67|24662.67|24666.93|24666.93|24662.67|24662.67|0
1621508170000|2021-05-20 10:56:10|24660.07|24660.07|24657.88|24657.88|24660.07|24660.07|24657.88|24657.88|0
1621508250000|2021-05-20 10:57:30|24658.64|24658.64|24657.88|24657.88|24658.64|24658.64|24657.88|24657.88|0
1621508280000|2021-05-20 10:58:00|24662.14|24662.14|24662.14|24662.14|24662.14|24662.14|24662.14|24662.14|0
1621508290000|2021-05-20 10:58:10|24665.18|24665.18|24664.29|24664.29|24665.18|24665.18|24664.29|24664.29|0
1621508320000|2021-05-20 10:58:40|24668.56|24668.56|24677.09|24677.09|24689.89|24689.89|24668.56|24668.56|0
1621508330000|2021-05-20 10:58:50|24672.82|24672.82|24677.09|24677.09|24677.09|24677.09|24672.82|24672.82|0
1621508340000|2021-05-20 10:59:00|24677.97|24677.97|24677.97|24677.97|24677.97|24677.97|24677.97|24677.97|0
1621508350000|2021-05-20 10:59:10|24673.71|24673.71|24673.71|24673.71|24673.71|24673.71|24673.71|24673.71|0
1621508390000|2021-05-20 10:59:50|24677.97|24677.97|24677.97|24677.97|24677.97|24677.97|24677.97|24677.97|0
1621508400000|2021-05-20 11:00:00|24679.49|24679.49|24679.49|24679.49|24679.49|24679.49|24679.49|24679.49|0
1621508410000|2021-05-20 11:00:10|24680.38|24680.38|24676.33|24676.33|24680.38|24680.38|24676.33|24676.33|0
1621508440000|2021-05-20 11:00:40|24672.06|24672.06|24673.84|24673.84|24673.84|24673.84|24672.06|24672.06|0
1621508470000|2021-05-20 11:01:10|24678.1|24678.1|24678.1|24678.1|24678.1|24678.1|24678.1|24678.1|0
1621508500000|2021-05-20 11:01:40|24678.99|24678.99|24678.1|24678.1|24678.99|24678.99|24678.1|24678.1|0
1621508520000|2021-05-20 11:02:00|24680.77|24680.77|24680.77|24680.77|24680.77|24680.77|24680.77|24680.77|0
1621508540000|2021-05-20 11:02:20|24681.65|24681.65|24685.92|24685.92|24685.92|24685.92|24681.65|24681.65|0
1621508570000|2021-05-20 11:02:50|24677.39|24677.39|24681.65|24681.65|24681.65|24681.65|24677.39|24677.39|0
1621508580000|2021-05-20 11:03:00|24677.39|24677.39|24677.39|24677.39|24677.39|24677.39|24677.39|24677.39|0
1621508610000|2021-05-20 11:03:30|24671.35|24671.35|24671.35|24671.35|24671.35|24671.35|24671.35|24671.35|0
1621508620000|2021-05-20 11:03:40|24672.65|24672.65|24677.85|24677.85|24677.85|24677.85|24672.65|24672.65|0
1621508630000|2021-05-20 11:03:50|24675.25|24675.25|24675.25|24675.25|24675.25|24675.25|24675.25|24675.25|0
1621508650000|2021-05-20 11:04:10|24676.14|24676.14|24677.59|24677.59|24677.59|24677.59|24676.14|24676.14|0
1621508660000|2021-05-20 11:04:20|24679.37|24679.37|24680.88|24680.88|24680.88|24680.88|24679.37|24679.37|0
1621508700000|2021-05-20 11:05:00|24676.62|24676.62|24676.62|24676.62|24685.15|24685.15|24676.62|24676.62|0
1621508710000|2021-05-20 11:05:10|24680.88|24680.88|24680.88|24680.88|24680.88|24680.88|24680.88|24680.88|0
1621508720000|2021-05-20 11:05:20|24680|24680|24676.62|24676.62|24680.88|24680.88|24676.62|24676.62|0
1621508730000|2021-05-20 11:05:30|24677.92|24677.92|24677.92|24677.92|24677.92|24677.92|24677.92|24677.92|0
1621508740000|2021-05-20 11:05:40|24675.26|24675.26|24675.26|24675.26|24675.26|24675.26|24675.26|24675.26|0
1621508760000|2021-05-20 11:06:00|24679.16|24679.16|24679.16|24679.16|24679.16|24679.16|24679.16|24679.16|0
1621508770000|2021-05-20 11:06:10|24680.46|24680.46|24680.46|24680.46|24680.46|24680.46|24680.46|24680.46|0
1621508780000|2021-05-20 11:06:20|24683.12|24683.12|24684.01|24684.01|24684.01|24684.01|24683.12|24683.12|0
1621508790000|2021-05-20 11:06:30|24685.53|24685.53|24685.53|24685.53|24685.53|24685.53|24685.53|24685.53|0
1621508800000|2021-05-20 11:06:40|24687.3|24687.3|24687.3|24687.3|24687.3|24687.3|24687.3|24687.3|0
1621508810000|2021-05-20 11:06:50|24685.53|24685.53|24685.53|24685.53|24685.53|24685.53|24685.53|24685.53|0
1621508850000|2021-05-20 11:07:30|24686.41|24686.41|24689.96|24689.96|24689.96|24689.96|24685.53|24685.53|0
1621508860000|2021-05-20 11:07:40|24688.19|24688.19|24695.29|24695.29|24695.29|24695.29|24688.19|24688.19|0
1621508910000|2021-05-20 11:08:30|24694.4|24694.4|24694.4|24694.4|24694.4|24694.4|24694.4|24694.4|0
1621508930000|2021-05-20 11:08:50|24693.51|24693.51|24697.78|24697.78|24702.04|24702.04|24693.51|24693.51|0
1621509000000|2021-05-20 11:10:00|24702.04|24702.04|24710.58|24710.58|24710.58|24710.58|24702.04|24702.04|0
1621509030000|2021-05-20 11:10:30|24714.84|24714.84|24710.58|24710.58|24714.84|24714.84|24710.58|24710.58|0
1621509050000|2021-05-20 11:10:50|24713.24|24713.24|24715.01|24715.01|24715.01|24715.01|24713.24|24713.24|0
1621509060000|2021-05-20 11:11:00|24723.54|24723.54|24725.32|24725.32|24725.32|24725.32|24723.54|24723.54|0
1621509070000|2021-05-20 11:11:10|24727.09|24727.09|24727.09|24727.09|24727.09|24727.09|24727.09|24727.09|0
1621509080000|2021-05-20 11:11:20|24724.43|24724.43|24724.43|24724.43|24724.43|24724.43|24724.43|24724.43|0
1621509090000|2021-05-20 11:11:30|24721.77|24721.77|24721.77|24721.77|24721.77|24721.77|24719.11|24719.11|0
1621509110000|2021-05-20 11:11:50|24717.5|24717.5|24713.24|24713.24|24717.5|24717.5|24708.97|24708.97|0
1621509120000|2021-05-20 11:12:00|24708.97|24708.97|24708.97|24708.97|24708.97|24708.97|24708.97|24708.97|0
1621509160000|2021-05-20 11:12:40|24700.44|24700.44|24704.71|24704.71|24704.71|24704.71|24700.44|24700.44|0
1621509180000|2021-05-20 11:13:00|24703.4|24703.4|24702.1|24702.1|24703.4|24703.4|24702.1|24702.1|0
1621509210000|2021-05-20 11:13:30|24697.84|24697.84|24702.1|24702.1|24702.1|24702.1|24697.84|24697.84|0
1621509250000|2021-05-20 11:14:10|24706.37|24706.37|24706.37|24706.37|24706.37|24706.37|24706.37|24706.37|0
1621509260000|2021-05-20 11:14:20|24710.64|24710.64|24710.64|24710.64|24710.64|24710.64|24710.64|24710.64|0
1621509300000|2021-05-20 11:15:00|24708.86|24708.86|24709.62|24709.62|24709.62|24709.62|24708.86|24708.86|0
1621509310000|2021-05-20 11:15:10|24713.89|24713.89|24713.89|24713.89|24713.89|24713.89|24713.89|24713.89|0
1621509320000|2021-05-20 11:15:20|24718.15|24718.15|24718.15|24718.15|24718.15|24718.15|24718.15|24718.15|0
1621509350000|2021-05-20 11:15:50|24722.42|24722.42|24722.42|24722.42|24726.68|24726.68|24722.42|24722.42|0
1621509360000|2021-05-20 11:16:00|24726.68|24726.68|24726.68|24726.68|24726.68|24726.68|24726.68|24726.68|0
1621509370000|2021-05-20 11:16:10|24727.57|24727.57|24725.8|24725.8|24727.57|24727.57|24725.8|24725.8|0
1621509420000|2021-05-20 11:17:00|24729.7|24729.7|24732.36|24732.36|24732.36|24732.36|24729.7|24729.7|0
1621509440000|2021-05-20 11:17:20|24728.81|24728.81|24728.81|24728.81|24728.81|24728.81|24724.55|24724.55|0
1621509450000|2021-05-20 11:17:30|24730.59|24730.59|24730.59|24730.59|24730.59|24730.59|24730.59|24730.59|0
1621509460000|2021-05-20 11:17:40|24726.32|24726.32|24726.32|24726.32|24726.32|24726.32|24726.32|24726.32|0
1621509480000|2021-05-20 11:18:00|24730.59|24730.59|24732.1|24732.1|24732.1|24732.1|24730.59|24730.59|0
1621509490000|2021-05-20 11:18:10|24730.65|24730.65|24730.65|24730.65|24730.65|24730.65|24730.65|24730.65|0
1621509500000|2021-05-20 11:18:20|24729.76|24729.76|24726.38|24726.38|24729.76|24729.76|24725.49|24725.49|0
1621509540000|2021-05-20 11:19:00|24722.11|24722.11|24711.83|24711.83|24722.11|24722.11|24707.56|24707.56|0
1621509590000|2021-05-20 11:19:50|24703.29|24703.29|24703.29|24703.29|24703.29|24703.29|24703.29|24703.29|0
1621509600000|2021-05-20 11:20:00|24707.56|24707.56|24702.95|24702.95|24711.83|24711.83|24702.95|24702.95|0
1621509610000|2021-05-20 11:20:10|24698.69|24698.69|24698.69|24698.69|24701.29|24701.29|24698.69|24698.69|0
1621509620000|2021-05-20 11:20:20|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|0
1621509630000|2021-05-20 11:20:30|24698.69|24698.69|24698.69|24698.69|24698.69|24698.69|24698.69|24698.69|0
1621509640000|2021-05-20 11:20:40|24694.42|24694.42|24694.42|24694.42|24694.42|24694.42|24694.42|24694.42|0
1621509660000|2021-05-20 11:21:00|24695.31|24695.31|24697.08|24697.08|24697.08|24697.08|24695.31|24695.31|0
1621509670000|2021-05-20 11:21:10|24692.65|24692.65|24692.65|24692.65|24692.65|24692.65|24692.65|24692.65|0
1621509710000|2021-05-20 11:21:50|24690.37|24690.37|24694.64|24694.64|24694.64|24694.64|24690.37|24690.37|0
1621509720000|2021-05-20 11:22:00|24690.37|24690.37|24694.64|24694.64|24694.64|24694.64|24690.37|24690.37|0
1621509740000|2021-05-20 11:22:20|24695.94|24695.94|24695.94|24695.94|24695.94|24695.94|24695.94|24695.94|0
1621509750000|2021-05-20 11:22:30|24697.46|24697.46|24697.46|24697.46|24697.46|24697.46|24697.46|24697.46|0
1621509790000|2021-05-20 11:23:10|24696.57|24696.57|24694.79|24694.79|24696.57|24696.57|24694.79|24694.79|0
1621509810000|2021-05-20 11:23:30|24699.06|24699.06|24699.06|24699.06|24699.06|24699.06|24699.06|24699.06|0
1621509830000|2021-05-20 11:23:50|24694.79|24694.79|24694.79|24694.79|24694.79|24694.79|24694.79|24694.79|0
1621509890000|2021-05-20 11:24:50|24699.06|24699.06|24699.06|24699.06|24699.06|24699.06|24699.06|24699.06|0
1621509910000|2021-05-20 11:25:10|24701.72|24701.72|24701.72|24701.72|24701.72|24701.72|24701.72|24701.72|0
1621509920000|2021-05-20 11:25:20|24702.61|24702.61|24701.72|24701.72|24702.61|24702.61|24701.72|24701.72|0
1621509940000|2021-05-20 11:25:40|24697.46|24697.46|24697.46|24697.46|24697.46|24697.46|24697.46|24697.46|0
1621509960000|2021-05-20 11:26:00|24701.72|24701.72|24710.25|24710.25|24710.25|24710.25|24701.72|24701.72|0
1621509970000|2021-05-20 11:26:10|24705.99|24705.99|24705.99|24705.99|24705.99|24705.99|24705.99|24705.99|0
1621510000000|2021-05-20 11:26:40|24704.21|24704.21|24704.21|24704.21|24704.21|24704.21|24704.21|24704.21|0
1621510050000|2021-05-20 11:27:30|24707.13|24707.13|24711.39|24711.39|24711.39|24711.39|24707.13|24707.13|0
1621510060000|2021-05-20 11:27:40|24712.28|24712.28|24713.17|24713.17|24717.43|24717.43|24712.28|24712.28|0
1621510070000|2021-05-20 11:27:50|24717.43|24717.43|24717.43|24717.43|24717.43|24717.43|24717.43|24717.43|0
1621510100000|2021-05-20 11:28:20|24714.77|24714.77|24710.5|24710.5|24714.77|24714.77|24706.24|24706.24|0
1621510120000|2021-05-20 11:28:40|24713.17|24713.17|24704.63|24704.63|24713.17|24713.17|24704.63|24704.63|0
1621510130000|2021-05-20 11:28:50|24708.9|24708.9|24713.17|24713.17|24713.17|24713.17|24708.9|24708.9|0
1621510180000|2021-05-20 11:29:40|24713.92|24713.92|24713.92|24713.92|24713.92|24713.92|24713.92|24713.92|0
1621510200000|2021-05-20 11:30:00|24713.17|24713.17|24713.17|24713.17|24713.17|24713.17|24713.17|24713.17|0
1621510230000|2021-05-20 11:30:30|24712.28|24712.28|24712.28|24712.28|24712.28|24712.28|24712.28|24712.28|0
1621510240000|2021-05-20 11:30:40|24710.5|24710.5|24709.62|24709.62|24713.88|24713.88|24709.62|24709.62|0
1621510310000|2021-05-20 11:31:50|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|0
1621510320000|2021-05-20 11:32:00|24709.62|24709.62|24712.58|24712.58|24712.58|24712.58|24708.32|24708.32|0
1621510350000|2021-05-20 11:32:30|24708.32|24708.32|24708.32|24708.32|24708.32|24708.32|24708.32|24708.32|0
1621510370000|2021-05-20 11:32:50|24707.43|24707.43|24707.43|24707.43|24707.43|24707.43|24707.43|24707.43|0
1621510390000|2021-05-20 11:33:10|24706.54|24706.54|24705.65|24705.65|24706.54|24706.54|24705.65|24705.65|0
1621510430000|2021-05-20 11:33:50|24704.77|24704.77|24704.77|24704.77|24704.77|24704.77|24704.77|24704.77|0
1621510500000|2021-05-20 11:35:00|24709.03|24709.03|24700.5|24700.5|24709.03|24709.03|24700.5|24700.5|0
1621510510000|2021-05-20 11:35:10|24702.28|24702.28|24704.94|24704.94|24708.32|24708.32|24702.28|24702.28|0
1621510530000|2021-05-20 11:35:30|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|0
1621510550000|2021-05-20 11:35:50|24710.09|24710.09|24710.09|24710.09|24710.09|24710.09|24710.09|24710.09|0
1621510580000|2021-05-20 11:36:20|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|24705.83|0
1621510610000|2021-05-20 11:36:50|24704.94|24704.94|24704.94|24704.94|24704.94|24704.94|24704.94|24704.94|0
1621510630000|2021-05-20 11:37:10|24695.52|24695.52|24695.52|24695.52|24695.52|24695.52|24695.52|24695.52|0
1621510640000|2021-05-20 11:37:20|24699.78|24699.78|24694|24694|24699.78|24699.78|24694|24694|0
1621510660000|2021-05-20 11:37:40|24698.27|24698.27|24706.8|24706.8|24706.8|24706.8|24698.27|24698.27|0
1621510670000|2021-05-20 11:37:50|24708.57|24708.57|24704.31|24704.31|24708.57|24708.57|24704.31|24704.31|0
1621510680000|2021-05-20 11:38:00|24700.04|24700.04|24700.04|24700.04|24700.04|24700.04|24700.04|24700.04|0
1621510690000|2021-05-20 11:38:10|24702.64|24702.64|24702.64|24702.64|24702.64|24702.64|24702.64|24702.64|0
1621510700000|2021-05-20 11:38:20|24703.4|24703.4|24703.4|24703.4|24703.4|24703.4|24702.64|24702.64|0
1621510730000|2021-05-20 11:38:50|24701.63|24701.63|24701.63|24701.63|24702.52|24702.52|24700.74|24700.74|0
1621510760000|2021-05-20 11:39:20|24703.4|24703.4|24705.18|24705.18|24705.18|24705.18|24703.4|24703.4|0
1621510780000|2021-05-20 11:39:40|24706.95|24706.95|24707.84|24707.84|24707.84|24707.84|24706.95|24706.95|0
1621510790000|2021-05-20 11:39:50|24710.44|24710.44|24710.44|24710.44|24710.44|24710.44|24710.44|24710.44|0
1621510810000|2021-05-20 11:40:10|24714.71|24714.71|24714.71|24714.71|24714.71|24714.71|24714.71|24714.71|0
1621510820000|2021-05-20 11:40:20|24712.93|24712.93|24713.82|24713.82|24713.82|24713.82|24712.93|24712.93|0
1621510830000|2021-05-20 11:40:30|24712.36|24712.36|24712.36|24712.36|24712.36|24712.36|24712.36|24712.36|0
1621510850000|2021-05-20 11:40:50|24711.6|24711.6|24713.12|24713.12|24713.12|24713.12|24711.6|24711.6|0
1621510920000|2021-05-20 11:42:00|24714.42|24714.42|24714.42|24714.42|24714.42|24714.42|24714.42|24714.42|0
1621510930000|2021-05-20 11:42:10|24718.69|24718.69|24722.95|24722.95|24722.95|24722.95|24718.69|24718.69|0
1621510960000|2021-05-20 11:42:40|24718.69|24718.69|24718.69|24718.69|24718.69|24718.69|24718.69|24718.69|0
1621511040000|2021-05-20 11:44:00|24720.14|24720.14|24720.14|24720.14|24720.14|24720.14|24720.14|24720.14|0
1621511050000|2021-05-20 11:44:10|24718.84|24718.84|24718.84|24718.84|24718.84|24718.84|24717.54|24717.54|0
1621511070000|2021-05-20 11:44:30|24717.96|24717.96|24713.69|24713.69|24717.96|24717.96|24713.69|24713.69|0
1621511140000|2021-05-20 11:45:40|24714.58|24714.58|24714.58|24714.58|24714.58|24714.58|24714.58|24714.58|0
1621511160000|2021-05-20 11:46:00|24715.34|24715.34|24715.34|24715.34|24715.34|24715.34|24715.34|24715.34|0
1621511180000|2021-05-20 11:46:20|24711.07|24711.07|24711.07|24711.07|24711.07|24711.07|24711.07|24711.07|0
1621511200000|2021-05-20 11:46:40|24708.47|24708.47|24700.65|24700.65|24708.47|24708.47|24700.65|24700.65|0
1621511210000|2021-05-20 11:46:50|24698.88|24698.88|24697.99|24697.99|24698.88|24698.88|24693.73|24693.73|0
1621511220000|2021-05-20 11:47:00|24702.26|24702.26|24702.26|24702.26|24702.26|24702.26|24702.26|24702.26|0
1621511260000|2021-05-20 11:47:40|24703.14|24703.14|24702.26|24702.26|24703.14|24703.14|24702.26|24702.26|0
1621511280000|2021-05-20 11:48:00|24697.99|24697.99|24697.99|24697.99|24697.99|24697.99|24697.99|24697.99|0
1621511300000|2021-05-20 11:48:20|24697.23|24697.23|24697.23|24697.23|24697.23|24697.23|24697.23|24697.23|0
1621511310000|2021-05-20 11:48:30|24698.12|24698.12|24699.01|24699.01|24699.01|24699.01|24698.12|24698.12|0
1621511320000|2021-05-20 11:48:40|24703.27|24703.27|24707.54|24707.54|24707.54|24707.54|24703.27|24703.27|0
1621511420000|2021-05-20 11:50:20|24711.81|24711.81|24711.81|24711.81|24711.81|24711.81|24711.81|24711.81|0
1621511440000|2021-05-20 11:50:40|24713.11|24713.11|24710.92|24710.92|24713.11|24713.11|24710.92|24710.92|0
1621511450000|2021-05-20 11:50:50|24706.65|24706.65|24708.93|24708.93|24708.93|24708.93|24706.65|24706.65|0
1621511460000|2021-05-20 11:51:00|24710.7|24710.7|24710.7|24710.7|24710.7|24710.7|24710.7|24710.7|0
1621511480000|2021-05-20 11:51:20|24712|24712|24712|24712|24712|24712|24712|24712|0
1621511510000|2021-05-20 11:51:50|24710.23|24710.23|24710.23|24710.23|24710.23|24710.23|24710.23|24710.23|0
1621511550000|2021-05-20 11:52:30|24705.96|24705.96|24705.96|24705.96|24705.96|24705.96|24705.96|24705.96|0
1621511560000|2021-05-20 11:52:40|24707.42|24707.42|24707.42|24707.42|24707.42|24707.42|24707.42|24707.42|0
1621511600000|2021-05-20 11:53:20|24705.96|24705.96|24704.51|24704.51|24705.96|24705.96|24704.51|24704.51|0
1621511630000|2021-05-20 11:53:50|24701.59|24701.59|24701.59|24701.59|24701.59|24701.59|24701.59|24701.59|0
1621511640000|2021-05-20 11:54:00|24700.14|24700.14|24700.14|24700.14|24700.14|24700.14|24700.14|24700.14|0
1621511660000|2021-05-20 11:54:20|24704.4|24704.4|24712.93|24712.93|24712.93|24712.93|24704.4|24704.4|0
1621511670000|2021-05-20 11:54:30|24708.67|24708.67|24708.67|24708.67|24708.67|24708.67|24708.67|24708.67|0
1621511710000|2021-05-20 11:55:10|24709.97|24709.97|24709.97|24709.97|24709.97|24709.97|24709.97|24709.97|0
1621511750000|2021-05-20 11:55:50|24712.63|24712.63|24714.4|24714.4|24714.4|24714.4|24712.63|24712.63|0
1621511760000|2021-05-20 11:56:00|24715.92|24715.92|24718.2|24718.2|24718.2|24718.2|24715.92|24715.92|0
1621511770000|2021-05-20 11:56:10|24722.46|24722.46|24732.3|24732.3|24736.56|24736.56|24722.46|24722.46|0
1621511780000|2021-05-20 11:56:20|24740.83|24740.83|24736.56|24736.56|24740.83|24740.83|24736.56|24736.56|0
1621511800000|2021-05-20 11:56:40|24728.03|24728.03|24728.03|24728.03|24732.3|24732.3|24719.5|24719.5|0
1621511810000|2021-05-20 11:56:50|24723.76|24723.76|24730.69|24730.69|24730.69|24730.69|24723.76|24723.76|0
1621511820000|2021-05-20 11:57:00|24731.58|24731.58|24731.58|24731.58|24731.58|24731.58|24731.58|24731.58|0
1621511840000|2021-05-20 11:57:20|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|0
1621511870000|2021-05-20 11:57:50|24731.58|24731.58|24731.58|24731.58|24731.58|24731.58|24731.58|24731.58|0
1621511890000|2021-05-20 11:58:10|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|0
1621511930000|2021-05-20 11:58:50|24740.11|24740.11|24744.38|24744.38|24744.38|24744.38|24740.11|24740.11|0
1621511940000|2021-05-20 11:59:00|24747.93|24747.93|24747.93|24747.93|24747.93|24747.93|24747.93|24747.93|0
1621511970000|2021-05-20 11:59:30|24752.19|24752.19|24751.3|24751.3|24752.19|24752.19|24751.3|24751.3|0
1621511980000|2021-05-20 11:59:40|24756.46|24756.46|24756.46|24756.46|24756.46|24756.46|24756.46|24756.46|0
1621511990000|2021-05-20 11:59:50|24760.83|24760.83|24760.83|24760.83|24760.83|24760.83|24760.83|24760.83|0
1621512000000|2021-05-20 12:00:00|24757.28|24757.28|24752.13|24752.13|24757.28|24757.28|24752.13|24752.13|0
1621512010000|2021-05-20 12:00:10|24750.35|24750.35|24750.35|24750.35|24750.35|24750.35|24750.35|24750.35|0
1621512020000|2021-05-20 12:00:20|24746.08|24746.08|24750.35|24750.35|24750.35|24750.35|24746.08|24746.08|0
1621512040000|2021-05-20 12:00:40|24748.89|24748.89|24753.16|24753.16|24753.16|24753.16|24748.89|24748.89|0
1621512070000|2021-05-20 12:01:10|24751.86|24751.86|24751.86|24751.86|24751.86|24751.86|24751.86|24751.86|0
1621512080000|2021-05-20 12:01:20|24743.33|24743.33|24747.59|24747.59|24751.86|24751.86|24743.33|24743.33|0
1621512110000|2021-05-20 12:01:50|24745.82|24745.82|24745.82|24745.82|24745.82|24745.82|24745.82|24745.82|0
1621512120000|2021-05-20 12:02:00|24750.08|24750.08|24750.08|24750.08|24750.08|24750.08|24750.08|24750.08|0
1621512140000|2021-05-20 12:02:20|24749.2|24749.2|24749.2|24749.2|24749.2|24749.2|24749.2|24749.2|0
1621512170000|2021-05-20 12:02:50|24753.46|24753.46|24753.46|24753.46|24753.46|24753.46|24753.46|24753.46|0
1621512180000|2021-05-20 12:03:00|24761.99|24761.99|24761.99|24761.99|24761.99|24761.99|24761.99|24761.99|0
1621512190000|2021-05-20 12:03:10|24766.26|24766.26|24766.26|24766.26|24766.26|24766.26|24766.26|24766.26|0
1621512210000|2021-05-20 12:03:30|24767.02|24767.02|24767.91|24767.91|24769.68|24769.68|24767.02|24767.02|0
1621512260000|2021-05-20 12:04:20|24763.64|24763.64|24773.47|24773.47|24773.47|24773.47|24763.64|24763.64|0
1621512270000|2021-05-20 12:04:30|24769.21|24769.21|24769.21|24769.21|24769.21|24769.21|24769.21|24769.21|0
1621512280000|2021-05-20 12:04:40|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|0
1621512290000|2021-05-20 12:04:50|24772.59|24772.59|24772.59|24772.59|24772.59|24772.59|24772.59|24772.59|0
1621512300000|2021-05-20 12:05:00|24771.7|24771.7|24766.55|24766.55|24771.7|24771.7|24766.55|24766.55|0
1621512330000|2021-05-20 12:05:30|24758.01|24758.01|24750.6|24750.6|24758.01|24758.01|24750.6|24750.6|0
1621512340000|2021-05-20 12:05:40|24749.3|24749.3|24753.1|24753.1|24753.1|24753.1|24749.3|24749.3|0
1621512370000|2021-05-20 12:06:10|24748.83|24748.83|24754.87|24754.87|24754.87|24754.87|24748.83|24748.83|0
1621512420000|2021-05-20 12:07:00|24753.1|24753.1|24753.1|24753.1|24753.1|24753.1|24753.1|24753.1|0
1621512430000|2021-05-20 12:07:10|24744.56|24744.56|24736.18|24736.18|24744.56|24744.56|24736.18|24736.18|0
1621512440000|2021-05-20 12:07:20|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|0
1621512450000|2021-05-20 12:07:30|24731.91|24731.91|24731.91|24731.91|24731.91|24731.91|24731.91|24731.91|0
1621512460000|2021-05-20 12:07:40|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|0
1621512480000|2021-05-20 12:08:00|24737.84|24737.84|24736.18|24736.18|24740.45|24740.45|24736.18|24736.18|0
1621512490000|2021-05-20 12:08:10|24731.91|24731.91|24731.91|24731.91|24731.91|24731.91|24731.91|24731.91|0
1621512500000|2021-05-20 12:08:20|24731.03|24731.03|24731.03|24731.03|24731.03|24731.03|24731.03|24731.03|0
1621512510000|2021-05-20 12:08:30|24733.3|24733.3|24734.6|24734.6|24734.6|24734.6|24733.3|24733.3|0
1621512520000|2021-05-20 12:08:40|24733.84|24733.84|24739.03|24739.03|24739.03|24739.03|24733.84|24733.84|0
1621512530000|2021-05-20 12:08:50|24741.95|24741.95|24739.8|24739.8|24741.95|24741.95|24739.8|24739.8|0
1621512540000|2021-05-20 12:09:00|24741.26|24741.26|24741.26|24741.26|24741.26|24741.26|24741.26|24741.26|0
1621512550000|2021-05-20 12:09:10|24742.77|24742.77|24741.26|24741.26|24742.77|24742.77|24741.26|24741.26|0
1621512560000|2021-05-20 12:09:20|24745.63|24745.63|24747.08|24747.08|24747.08|24747.08|24738.55|24738.55|0
1621512570000|2021-05-20 12:09:30|24750|24750|24751.51|24751.51|24751.51|24751.51|24750|24750|0
1621512580000|2021-05-20 12:09:40|24748.6|24748.6|24748.6|24748.6|24748.6|24748.6|24748.6|24748.6|0
1621512610000|2021-05-20 12:10:10|24744.33|24744.33|24744.33|24744.33|24744.33|24744.33|24744.33|24744.33|0
1621512640000|2021-05-20 12:10:40|24745.09|24745.09|24746.61|24746.61|24746.61|24746.61|24745.09|24745.09|0
1621512650000|2021-05-20 12:10:50|24750.88|24750.88|24750.88|24750.88|24750.88|24750.88|24750.12|24750.12|0
1621512660000|2021-05-20 12:11:00|24742.34|24742.34|24746.61|24746.61|24746.61|24746.61|24742.34|24742.34|0
1621512680000|2021-05-20 12:11:20|24745.09|24745.09|24744.33|24744.33|24745.09|24745.09|24744.33|24744.33|0
1621512700000|2021-05-20 12:11:40|24747.37|24747.37|24747.37|24747.37|24747.37|24747.37|24745.85|24745.85|0
1621512710000|2021-05-20 12:11:50|24748.13|24748.13|24747.37|24747.37|24748.13|24748.13|24747.37|24747.37|0
1621512740000|2021-05-20 12:12:20|24751.63|24751.63|24751.63|24751.63|24751.63|24751.63|24751.63|24751.63|0
1621512750000|2021-05-20 12:12:30|24747.37|24747.37|24740.7|24740.7|24747.37|24747.37|24740.7|24740.7|0
1621512760000|2021-05-20 12:12:40|24744.96|24744.96|24744.96|24744.96|24744.96|24744.96|24744.96|24744.96|0
1621512770000|2021-05-20 12:12:50|24746.74|24746.74|24746.74|24746.74|24746.74|24746.74|24746.74|24746.74|0
1621512780000|2021-05-20 12:13:00|24748.51|24748.51|24748.51|24748.51|24748.51|24748.51|24748.51|24748.51|0
1621512800000|2021-05-20 12:13:20|24749.4|24749.4|24749.4|24749.4|24749.4|24749.4|24749.4|24749.4|0
1621512810000|2021-05-20 12:13:30|24750.7|24750.7|24751.59|24751.59|24751.59|24751.59|24750.7|24750.7|0
1621512830000|2021-05-20 12:13:50|24755.85|24755.85|24751.59|24751.59|24755.85|24755.85|24751.59|24751.59|0
1621512870000|2021-05-20 12:14:30|24747.32|24747.32|24747.32|24747.32|24747.32|24747.32|24747.32|24747.32|0
1621512880000|2021-05-20 12:14:40|24743.06|24743.06|24743.06|24743.06|24743.06|24743.06|24743.06|24743.06|0
1621512900000|2021-05-20 12:15:00|24742.3|24742.3|24740.52|24740.52|24742.3|24742.3|24740.52|24740.52|0
1621512930000|2021-05-20 12:15:30|24739.64|24739.64|24739.64|24739.64|24739.64|24739.64|24739.64|24739.64|0
1621512950000|2021-05-20 12:15:50|24736.72|24736.72|24736.72|24736.72|24736.72|24736.72|24736.72|24736.72|0
1621512970000|2021-05-20 12:16:10|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|24735.84|0
1621513010000|2021-05-20 12:16:50|24732.8|24732.8|24732.8|24732.8|24732.8|24732.8|24732.8|24732.8|0
1621513020000|2021-05-20 12:17:00|24731.28|24731.28|24731.28|24731.28|24731.28|24731.28|24731.28|24731.28|0
1621513040000|2021-05-20 12:17:20|24729.51|24729.51|24731.28|24731.28|24731.28|24731.28|24729.51|24729.51|0
1621513070000|2021-05-20 12:17:50|24714.22|24714.22|24714.22|24714.22|24714.22|24714.22|24714.22|24714.22|0
1621513090000|2021-05-20 12:18:10|24715.11|24715.11|24715.11|24715.11|24715.11|24715.11|24715.11|24715.11|0
1621513100000|2021-05-20 12:18:20|24710.84|24710.84|24710.84|24710.84|24710.84|24710.84|24710.84|24710.84|0
1621513110000|2021-05-20 12:18:30|24702.31|24702.31|24702.31|24702.31|24702.31|24702.31|24702.31|24702.31|0
1621513140000|2021-05-20 12:19:00|24700.54|24700.54|24700.54|24700.54|24700.54|24700.54|24700.54|24700.54|0
1621513170000|2021-05-20 12:19:30|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|0
1621513200000|2021-05-20 12:20:00|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|0
1621513230000|2021-05-20 12:20:30|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|24696.27|0
1621513260000|2021-05-20 12:21:00|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|24704.8|0
1621513300000|2021-05-20 12:21:40|24700.54|24700.54|24700.54|24700.54|24700.54|24700.54|24700.54|24700.54|0
1621513370000|2021-05-20 12:22:50|24701.29|24701.29|24701.29|24701.29|24701.29|24701.29|24701.29|24701.29|0
1621513380000|2021-05-20 12:23:00|24702.05|24702.05|24703.57|24703.57|24703.57|24703.57|24702.05|24702.05|0
1621513460000|2021-05-20 12:24:20|24707.84|24707.84|24703.57|24703.57|24712.1|24712.1|24703.57|24703.57|0
1621513470000|2021-05-20 12:24:30|24706.23|24706.23|24706.23|24706.23|24706.23|24706.23|24705.34|24705.34|0
1621513480000|2021-05-20 12:24:40|24708.89|24708.89|24708.89|24708.89|24708.89|24708.89|24708.89|24708.89|0
1621513490000|2021-05-20 12:24:50|24713.16|24713.16|24713.16|24713.16|24713.16|24713.16|24713.16|24713.16|0
1621513520000|2021-05-20 12:25:20|24714.05|24714.05|24714.05|24714.05|24714.05|24714.05|24714.05|24714.05|0
1621513530000|2021-05-20 12:25:30|24715.35|24715.35|24707.18|24707.18|24715.35|24715.35|24707.18|24707.18|0
1621513540000|2021-05-20 12:25:40|24702.91|24702.91|24701.61|24701.61|24702.91|24702.91|24701.61|24701.61|0
1621513570000|2021-05-20 12:26:10|24697.35|24697.35|24697.35|24697.35|24697.35|24697.35|24697.35|24697.35|0
1621513590000|2021-05-20 12:26:30|24693.08|24693.08|24693.08|24693.08|24693.08|24693.08|24693.08|24693.08|0
1621513600000|2021-05-20 12:26:40|24692.19|24692.19|24693.08|24693.08|24693.08|24693.08|24688.82|24688.82|0
1621513610000|2021-05-20 12:26:50|24691.31|24691.31|24690.01|24690.01|24691.31|24691.31|24690.01|24690.01|0
1621513640000|2021-05-20 12:27:20|24685.74|24685.74|24685.74|24685.74|24685.74|24685.74|24685.74|24685.74|0
1621513680000|2021-05-20 12:28:00|24690.01|24690.01|24690.01|24690.01|24690.01|24690.01|24690.01|24690.01|0
1621513700000|2021-05-20 12:28:20|24689.25|24689.25|24690.01|24690.01|24690.01|24690.01|24688.49|24688.49|0
1621513710000|2021-05-20 12:28:30|24687.09|24687.09|24687.09|24687.09|24687.09|24687.09|24687.09|24687.09|0
1621513730000|2021-05-20 12:28:50|24695.62|24695.62|24695.62|24695.62|24695.62|24695.62|24695.62|24695.62|0
1621513750000|2021-05-20 12:29:10|24692.71|24692.71|24692.71|24692.71|24692.71|24692.71|24692.71|24692.71|0
1621513780000|2021-05-20 12:29:40|24691.41|24691.41|24694.01|24694.01|24694.01|24694.01|24691.41|24691.41|0
1621513790000|2021-05-20 12:29:50|24689.75|24689.75|24694.01|24694.01|24694.01|24694.01|24689.75|24689.75|0
1621513810000|2021-05-20 12:30:10|24693.25|24693.25|24710.32|24710.32|24710.32|24710.32|24693.25|24693.25|0
1621513820000|2021-05-20 12:30:20|24711.2|24711.2|24711.2|24711.2|24711.2|24711.2|24711.2|24711.2|0
1621513830000|2021-05-20 12:30:30|24710.19|24710.19|24710.19|24710.19|24710.19|24710.19|24710.19|24710.19|0
1621513840000|2021-05-20 12:30:40|24705.92|24705.92|24707.7|24707.7|24707.7|24707.7|24705.92|24705.92|0
1621513860000|2021-05-20 12:31:00|24711.96|24711.96|24711.96|24711.96|24711.96|24711.96|24711.96|24711.96|0
1621513870000|2021-05-20 12:31:10|24709.3|24709.3|24709.3|24709.3|24709.3|24709.3|24709.3|24709.3|0
1621513930000|2021-05-20 12:32:10|24704.86|24704.86|24704.86|24704.86|24704.86|24704.86|24704.86|24704.86|0
1621513950000|2021-05-20 12:32:30|24701.83|24701.83|24701.83|24701.83|24701.83|24701.83|24701.83|24701.83|0
1621513960000|2021-05-20 12:32:40|24703.6|24703.6|24703.6|24703.6|24703.6|24703.6|24703.6|24703.6|0
1621513980000|2021-05-20 12:33:00|24702.72|24702.72|24703.6|24703.6|24703.6|24703.6|24702.72|24702.72|0
1621514030000|2021-05-20 12:33:50|24702.72|24702.72|24702.72|24702.72|24702.72|24702.72|24702.72|24702.72|0
1621514060000|2021-05-20 12:34:20|24704.36|24704.36|24714.59|24714.59|24714.59|24714.59|24704.36|24704.36|0
1621514100000|2021-05-20 12:35:00|24718.86|24718.86|24718.86|24718.86|24718.86|24718.86|24718.86|24718.86|0
1621514180000|2021-05-20 12:36:20|24717.56|24717.56|24717.56|24717.56|24717.56|24717.56|24717.56|24717.56|0
1621514210000|2021-05-20 12:36:50|24715.78|24715.78|24714.89|24714.89|24715.78|24715.78|24714.89|24714.89|0
1621514230000|2021-05-20 12:37:10|24710.63|24710.63|24710.63|24710.63|24710.63|24710.63|24710.63|24710.63|0
1621514280000|2021-05-20 12:38:00|24714.89|24714.89|24714.89|24714.89|24714.89|24714.89|24714.89|24714.89|0
1621514340000|2021-05-20 12:39:00|24718.44|24718.44|24716.67|24716.67|24718.44|24718.44|24716.67|24716.67|0
1621514400000|2021-05-20 12:40:00|24714.89|24714.89|24714.89|24714.89|24714.89|24714.89|24714.89|24714.89|0
1621514420000|2021-05-20 12:40:20|24716.19|24716.19|24716.19|24716.19|24716.19|24716.19|24716.19|24716.19|0
1621514460000|2021-05-20 12:41:00|24718.86|24718.86|24719.74|24719.74|24719.74|24719.74|24718.86|24718.86|0
1621514470000|2021-05-20 12:41:10|24726.39|24726.39|24730.38|24730.38|24731.68|24731.68|24725.64|24725.64|0
1621514480000|2021-05-20 12:41:20|24729.62|24729.62|24726.8|24726.8|24729.62|24729.62|24726.8|24726.8|0
1621514490000|2021-05-20 12:41:30|24727.69|24727.69|24729.2|24729.2|24729.2|24729.2|24727.69|24727.69|0
1621514530000|2021-05-20 12:42:10|24728.32|24728.32|24729.2|24729.2|24729.2|24729.2|24728.32|24728.32|0
1621514550000|2021-05-20 12:42:30|24730.09|24730.09|24731.87|24731.87|24731.87|24731.87|24730.09|24730.09|0
1621514570000|2021-05-20 12:42:50|24727.6|24727.6|24723.16|24723.16|24727.6|24727.6|24723.16|24723.16|0
1621514590000|2021-05-20 12:43:10|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|0
1621514620000|2021-05-20 12:43:40|24720.63|24720.63|24720.63|24720.63|24720.63|24720.63|24720.63|24720.63|0
1621514630000|2021-05-20 12:43:50|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|0
1621514670000|2021-05-20 12:44:30|24720|24720|24720|24720|24720|24720|24720|24720|0
1621514690000|2021-05-20 12:44:50|24720.89|24720.89|24720.89|24720.89|24720.89|24720.89|24720.89|24720.89|0
1621514720000|2021-05-20 12:45:20|24725.15|24725.15|24725.15|24725.15|24725.15|24725.15|24725.15|24725.15|0
1621514730000|2021-05-20 12:45:30|24729.42|24729.42|24729.42|24729.42|24729.42|24729.42|24729.42|24729.42|0
1621514740000|2021-05-20 12:45:40|24726.76|24726.76|24726.76|24726.76|24726.76|24726.76|24726.76|24726.76|0
1621514790000|2021-05-20 12:46:30|24724.98|24724.98|24725.87|24725.87|24725.87|24725.87|24724.98|24724.98|0
1621514800000|2021-05-20 12:46:40|24724.41|24724.41|24724.41|24724.41|24724.41|24724.41|24724.41|24724.41|0
1621514850000|2021-05-20 12:47:30|24728.68|24728.68|24728.68|24728.68|24728.68|24728.68|24728.68|24728.68|0
1621514900000|2021-05-20 12:48:20|24724.41|24724.41|24720.15|24720.15|24724.41|24724.41|24720.15|24720.15|0
1621514920000|2021-05-20 12:48:40|24728.68|24728.68|24732.95|24732.95|24732.95|24732.95|24728.68|24728.68|0
1621514990000|2021-05-20 12:49:50|24728.68|24728.68|24728.68|24728.68|24728.68|24728.68|24728.68|24728.68|0
1621515040000|2021-05-20 12:50:40|24730.45|24730.45|24729.57|24729.57|24730.45|24730.45|24729.57|24729.57|0
1621515170000|2021-05-20 12:52:50|24730.33|24730.33|24733.36|24733.36|24733.36|24733.36|24730.33|24730.33|0
1621515180000|2021-05-20 12:53:00|24734.88|24734.88|24734.12|24734.12|24735.64|24735.64|24734.12|24734.12|0
1621515270000|2021-05-20 12:54:30|24725.59|24725.59|24721.32|24721.32|24725.59|24725.59|24721.32|24721.32|0
1621515280000|2021-05-20 12:54:40|24720.02|24720.02|24709.52|24709.52|24720.02|24720.02|24709.52|24709.52|0
1621515290000|2021-05-20 12:54:50|24708.21|24708.21|24710.82|24710.82|24710.82|24710.82|24708.21|24708.21|0
1621515310000|2021-05-20 12:55:10|24708.21|24708.21|24708.21|24708.21|24708.21|24708.21|24708.21|24708.21|0
1621515320000|2021-05-20 12:55:20|24706.44|24706.44|24706.44|24706.44|24706.44|24706.44|24706.44|24706.44|0
1621515330000|2021-05-20 12:55:30|24702.17|24702.17|24702.17|24702.17|24702.17|24702.17|24702.17|24702.17|0
1621515340000|2021-05-20 12:55:40|24700.87|24700.87|24717.94|24717.94|24717.94|24717.94|24700.87|24700.87|0
1621515350000|2021-05-20 12:55:50|24719.71|24719.71|24722.37|24722.37|24722.37|24722.37|24719.71|24719.71|0
1621515360000|2021-05-20 12:56:00|24721.07|24721.07|24721.07|24721.07|24721.07|24721.07|24721.07|24721.07|0
1621515380000|2021-05-20 12:56:20|24716.81|24716.81|24716.81|24716.81|24716.81|24716.81|24716.81|24716.81|0
1621515400000|2021-05-20 12:56:40|24721.07|24721.07|24721.07|24721.07|24721.07|24721.07|24721.07|24721.07|0
1621515410000|2021-05-20 12:56:50|24716.81|24716.81|24716.81|24716.81|24716.81|24716.81|24716.81|24716.81|0
1621515420000|2021-05-20 12:57:00|24725.34|24725.34|24725.34|24725.34|24725.34|24725.34|24725.34|24725.34|0
1621515440000|2021-05-20 12:57:20|24729.6|24729.6|24729.6|24729.6|24729.6|24729.6|24729.6|24729.6|0
1621515480000|2021-05-20 12:58:00|24733.15|24733.15|24734.04|24734.04|24734.04|24734.04|24733.15|24733.15|0
1621515510000|2021-05-20 12:58:30|24735.34|24735.34|24735.34|24735.34|24735.34|24735.34|24735.34|24735.34|0
1621515550000|2021-05-20 12:59:10|24730.97|24730.97|24731.86|24731.86|24731.86|24731.86|24730.97|24730.97|0
1621515590000|2021-05-20 12:59:50|24736.12|24736.12|24736.12|24736.12|24736.12|24736.12|24736.12|24736.12|0
1621515600000|2021-05-20 13:00:00|24753.19|24753.19|24753.19|24753.19|24753.19|24753.19|24753.19|24753.19|0
1621515610000|2021-05-20 13:00:10|24757.45|24757.45|24768.17|24768.17|24768.17|24768.17|24757.45|24757.45|0
1621515620000|2021-05-20 13:00:20|24769.47|24769.47|24766.51|24766.51|24770.78|24770.78|24766.51|24766.51|0
1621515630000|2021-05-20 13:00:30|24770.78|24770.78|24766.41|24766.41|24770.78|24770.78|24766.41|24766.41|0
1621515680000|2021-05-20 13:01:20|24757.87|24757.87|24762.14|24762.14|24762.14|24762.14|24757.87|24757.87|0
1621515690000|2021-05-20 13:01:30|24759.61|24759.61|24759.61|24759.61|24759.61|24759.61|24759.61|24759.61|0
1621515700000|2021-05-20 13:01:40|24755.34|24755.34|24755.34|24755.34|24755.34|24755.34|24755.34|24755.34|0
1621515720000|2021-05-20 13:02:00|24757.12|24757.12|24753.57|24753.57|24757.12|24757.12|24753.57|24753.57|0
1621515760000|2021-05-20 13:02:40|24752.05|24752.05|24752.05|24752.05|24752.05|24752.05|24752.05|24752.05|0
1621515790000|2021-05-20 13:03:10|24756.32|24756.32|24769.11|24769.11|24769.11|24769.11|24756.32|24756.32|0
1621515800000|2021-05-20 13:03:20|24767.81|24767.81|24767.81|24767.81|24767.81|24767.81|24767.81|24767.81|0
1621515850000|2021-05-20 13:04:10|24772.08|24772.08|24772.08|24772.08|24772.08|24772.08|24772.08|24772.08|0
1621515860000|2021-05-20 13:04:20|24773.38|24773.38|24773.38|24773.38|24773.38|24773.38|24773.38|24773.38|0
1621515880000|2021-05-20 13:04:40|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|0
1621515910000|2021-05-20 13:05:10|24773.38|24773.38|24764.85|24764.85|24773.38|24773.38|24764.85|24764.85|0
1621515920000|2021-05-20 13:05:20|24760.58|24760.58|24769.11|24769.11|24769.11|24769.11|24760.58|24760.58|0
1621515940000|2021-05-20 13:05:40|24768.23|24768.23|24765.56|24765.56|24769.11|24769.11|24765.56|24765.56|0
1621515960000|2021-05-20 13:06:00|24770|24770|24770|24770|24770|24770|24770|24770|0
1621515990000|2021-05-20 13:06:30|24765.73|24765.73|24761.47|24761.47|24765.73|24765.73|24761.47|24761.47|0
1621516010000|2021-05-20 13:06:50|24757.2|24757.2|24744.4|24744.4|24757.2|24757.2|24744.4|24744.4|0
1621516040000|2021-05-20 13:07:20|24740.5|24740.5|24740.5|24740.5|24740.5|24740.5|24740.5|24740.5|0
1621516070000|2021-05-20 13:07:50|24736.24|24736.24|24736.24|24736.24|24736.24|24736.24|24736.24|24736.24|0
1621516080000|2021-05-20 13:08:00|24731.97|24731.97|24731.97|24731.97|24731.97|24731.97|24731.97|24731.97|0
1621516090000|2021-05-20 13:08:10|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|0
1621516100000|2021-05-20 13:08:20|24722.14|24722.14|24710.94|24710.94|24722.14|24722.14|24710.94|24710.94|0
1621516110000|2021-05-20 13:08:30|24706.68|24706.68|24697.39|24697.39|24706.68|24706.68|24693.12|24693.12|0
1621516120000|2021-05-20 13:08:40|24701.65|24701.65|24693.12|24693.12|24701.65|24701.65|24693.12|24693.12|0
1621516140000|2021-05-20 13:09:00|24688.86|24688.86|24697.39|24697.39|24701.65|24701.65|24688.86|24688.86|0
1621516150000|2021-05-20 13:09:10|24693.84|24693.84|24695.61|24695.61|24695.61|24695.61|24693.84|24693.84|0
1621516160000|2021-05-20 13:09:20|24696.5|24696.5|24696.5|24696.5|24696.5|24696.5|24696.5|24696.5|0
1621516180000|2021-05-20 13:09:40|24692.24|24692.24|24692.24|24692.24|24692.24|24692.24|24692.24|24692.24|0
1621516190000|2021-05-20 13:09:50|24690.93|24690.93|24689.63|24689.63|24690.93|24690.93|24689.63|24689.63|0
1621516200000|2021-05-20 13:10:00|24688.33|24688.33|24688.33|24688.33|24688.33|24688.33|24688.33|24688.33|0
1621516210000|2021-05-20 13:10:10|24692.6|24692.6|24692.6|24692.6|24692.6|24692.6|24692.6|24692.6|0
1621516220000|2021-05-20 13:10:20|24688.33|24688.33|24686.56|24686.56|24688.33|24688.33|24686.56|24686.56|0
1621516230000|2021-05-20 13:10:30|24682.29|24682.29|24682.29|24682.29|24682.29|24682.29|24682.29|24682.29|0
1621516290000|2021-05-20 13:11:30|24681.53|24681.53|24681.53|24681.53|24681.53|24681.53|24681.53|24681.53|0
1621516300000|2021-05-20 13:11:40|24685.8|24685.8|24685.8|24685.8|24685.8|24685.8|24685.8|24685.8|0
1621516360000|2021-05-20 13:12:40|24686.69|24686.69|24690.24|24690.24|24690.24|24690.24|24686.69|24686.69|0
1621516380000|2021-05-20 13:13:00|24692.9|24692.9|24692.9|24692.9|24692.9|24692.9|24692.9|24692.9|0
1621516390000|2021-05-20 13:13:10|24692.01|24692.01|24701.02|24701.02|24701.02|24701.02|24692.01|24692.01|0
1621516400000|2021-05-20 13:13:20|24700.27|24700.27|24701.02|24701.02|24701.02|24701.02|24700.27|24700.27|0
1621516420000|2021-05-20 13:13:40|24709.56|24709.56|24705.29|24705.29|24709.56|24709.56|24701.02|24701.02|0
1621516430000|2021-05-20 13:13:50|24713.82|24713.82|24709.56|24709.56|24713.82|24713.82|24709.56|24709.56|0
1621516450000|2021-05-20 13:14:10|24708.26|24708.26|24708.26|24708.26|24708.26|24708.26|24708.26|24708.26|0
1621516510000|2021-05-20 13:15:10|24710.03|24710.03|24710.03|24710.03|24710.03|24710.03|24710.03|24710.03|0
1621516520000|2021-05-20 13:15:20|24711.33|24711.33|24706.89|24706.89|24711.33|24711.33|24690|24690|0
1621516530000|2021-05-20 13:15:30|24698.36|24698.36|24695.4|24695.4|24698.36|24698.36|24694.1|24694.1|0
1621516560000|2021-05-20 13:16:00|24703.93|24703.93|24695.4|24695.4|24703.93|24703.93|24695.4|24695.4|0
1621516570000|2021-05-20 13:16:10|24692.74|24692.74|24692.74|24692.74|24692.74|24692.74|24692.74|24692.74|0
1621516580000|2021-05-20 13:16:20|24694.04|24694.04|24694.04|24694.04|24694.04|24694.04|24694.04|24694.04|0
1621516620000|2021-05-20 13:17:00|24702.57|24702.57|24694.04|24694.04|24702.57|24702.57|24694.04|24694.04|0
1621516630000|2021-05-20 13:17:10|24698.3|24698.3|24698.3|24698.3|24698.3|24698.3|24698.3|24698.3|0
1621516640000|2021-05-20 13:17:20|24702.57|24702.57|24715.37|24715.37|24715.37|24715.37|24702.57|24702.57|0
1621516660000|2021-05-20 13:17:40|24719.63|24719.63|24719.63|24719.63|24719.63|24719.63|24719.63|24719.63|0
1621516680000|2021-05-20 13:18:00|24718.18|24718.18|24718.18|24718.18|24718.18|24718.18|24718.18|24718.18|0
1621516720000|2021-05-20 13:18:40|24713.91|24713.91|24709.64|24709.64|24713.91|24713.91|24709.64|24709.64|0
1621516760000|2021-05-20 13:19:20|24705.38|24705.38|24701.11|24701.11|24705.38|24705.38|24701.11|24701.11|0
1621516770000|2021-05-20 13:19:30|24705.38|24705.38|24696.85|24696.85|24705.38|24705.38|24692.58|24692.58|0
1621516780000|2021-05-20 13:19:40|24695.55|24695.55|24698.21|24698.21|24698.21|24698.21|24695.55|24695.55|0
1621516790000|2021-05-20 13:19:50|24696.43|24696.43|24697.32|24697.32|24697.32|24697.32|24696.43|24696.43|0
1621516800000|2021-05-20 13:20:00|24693.05|24693.05|24710.12|24710.12|24710.12|24710.12|24688.79|24688.79|0
1621516810000|2021-05-20 13:20:10|24711|24711|24711|24711|24711|24711|24711|24711|0
1621516820000|2021-05-20 13:20:20|24716.33|24716.33|24716.33|24716.33|24716.33|24716.33|24716.33|24716.33|0
1621516840000|2021-05-20 13:20:40|24717.63|24717.63|24717.63|24717.63|24717.63|24717.63|24717.63|24717.63|0
1621516860000|2021-05-20 13:21:00|24709.1|24709.1|24709.1|24709.1|24709.1|24709.1|24709.1|24709.1|0
1621516870000|2021-05-20 13:21:10|24708.21|24708.21|24705.55|24705.55|24708.21|24708.21|24705.55|24705.55|0
1621516880000|2021-05-20 13:21:20|24704.79|24704.79|24706.31|24706.31|24706.31|24706.31|24704.79|24704.79|0
1621516890000|2021-05-20 13:21:30|24707.07|24707.07|24707.07|24707.07|24707.07|24707.07|24707.07|24707.07|0
1621516910000|2021-05-20 13:21:50|24705.29|24705.29|24705.29|24705.29|24705.29|24705.29|24705.29|24705.29|0
1621516920000|2021-05-20 13:22:00|24706.18|24706.18|24701.91|24701.91|24706.18|24706.18|24701.91|24701.91|0
1621516930000|2021-05-20 13:22:10|24706.18|24706.18|24697.65|24697.65|24706.18|24706.18|24697.65|24697.65|0
1621516970000|2021-05-20 13:22:50|24693.38|24693.38|24687.81|24687.81|24693.38|24693.38|24687.81|24687.81|0
1621516980000|2021-05-20 13:23:00|24688.7|24688.7|24688.7|24688.7|24688.7|24688.7|24688.7|24688.7|0
1621517010000|2021-05-20 13:23:30|24686.04|24686.04|24676.21|24676.21|24686.04|24686.04|24676.21|24676.21|0
1621517020000|2021-05-20 13:23:40|24671.94|24671.94|24671.94|24671.94|24671.94|24671.94|24671.94|24671.94|0
1621517030000|2021-05-20 13:23:50|24670.64|24670.64|24667.22|24667.22|24670.64|24670.64|24667.22|24667.22|0
1621517040000|2021-05-20 13:24:00|24666.33|24666.33|24666.33|24666.33|24666.33|24666.33|24666.33|24666.33|0
1621517070000|2021-05-20 13:24:30|24665.45|24665.45|24661.9|24661.9|24665.45|24665.45|24661.9|24661.9|0
1621517090000|2021-05-20 13:24:50|24660.12|24660.12|24660.12|24660.12|24660.12|24660.12|24660.12|24660.12|0
1621517140000|2021-05-20 13:25:40|24655.86|24655.86|24657.63|24657.63|24657.63|24657.63|24655.86|24655.86|0
1621517150000|2021-05-20 13:25:50|24656.74|24656.74|24656.74|24656.74|24656.74|24656.74|24656.74|24656.74|0
1621517170000|2021-05-20 13:26:10|24655.86|24655.86|24651.42|24651.42|24655.86|24655.86|24651.42|24651.42|0
1621517180000|2021-05-20 13:26:20|24645.85|24645.85|24645.85|24645.85|24645.85|24645.85|24641.59|24641.59|0
1621517190000|2021-05-20 13:26:30|24644.55|24644.55|24648.99|24648.99|24648.99|24648.99|24644.55|24644.55|0
1621517200000|2021-05-20 13:26:40|24650.29|24650.29|24650.29|24650.29|24650.29|24650.29|24650.29|24650.29|0
1621517210000|2021-05-20 13:26:50|24654.55|24654.55|24654.55|24654.55|24654.55|24654.55|24654.55|24654.55|0
1621517220000|2021-05-20 13:27:00|24653.1|24653.1|24653.99|24653.99|24653.99|24653.99|24653.1|24653.1|0
1621517230000|2021-05-20 13:27:10|24656.65|24656.65|24656.65|24656.65|24656.65|24656.65|24656.65|24656.65|0
1621517240000|2021-05-20 13:27:20|24657.95|24657.95|24657.95|24657.95|24657.95|24657.95|24657.95|24657.95|0
1621517260000|2021-05-20 13:27:40|24655.29|24655.29|24655.29|24655.29|24655.29|24655.29|24655.29|24655.29|0
1621517270000|2021-05-20 13:27:50|24658.84|24658.84|24667|24667|24667|24667|24658.84|24658.84|0
1621517290000|2021-05-20 13:28:10|24665.7|24665.7|24665.7|24665.7|24665.7|24665.7|24665.7|24665.7|0
1621517300000|2021-05-20 13:28:20|24678.5|24678.5|24677.61|24677.61|24678.5|24678.5|24677.61|24677.61|0
1621517340000|2021-05-20 13:29:00|24681.88|24681.88|24681.88|24681.88|24681.88|24681.88|24681.88|24681.88|0
1621517360000|2021-05-20 13:29:20|24682.77|24682.77|24682.77|24682.77|24682.77|24682.77|24682.77|24682.77|0
1621517370000|2021-05-20 13:29:30|24685.43|24685.43|24685.43|24685.43|24685.43|24685.43|24685.43|24685.43|0
1621517390000|2021-05-20 13:29:50|24681.16|24681.16|24676.01|24676.01|24681.16|24681.16|24676.01|24676.01|0
1621517400000|2021-05-20 13:30:00|24673.41|24673.41|24676.01|24676.01|24676.01|24676.01|24673.41|24673.41|0
1621517410000|2021-05-20 13:30:10|24673.35|24673.35|24671.07|24671.07|24673.35|24673.35|24671.07|24671.07|0
1621517420000|2021-05-20 13:30:20|24672.37|24672.37|24684.26|24684.26|24684.26|24684.26|24672.37|24672.37|0
1621517430000|2021-05-20 13:30:30|24685.57|24685.57|24685.57|24685.57|24685.57|24685.57|24685.57|24685.57|0
1621517450000|2021-05-20 13:30:50|24683.79|24683.79|24688.06|24688.06|24688.06|24688.06|24683.79|24683.79|0
1621517460000|2021-05-20 13:31:00|24689.36|24689.36|24686.87|24686.87|24689.36|24689.36|24680.83|24680.83|0
1621517470000|2021-05-20 13:31:10|24684.2|24684.2|24684.2|24684.2|24684.2|24684.2|24684.2|24684.2|0
1621517490000|2021-05-20 13:31:30|24681.93|24681.93|24673.4|24673.4|24681.93|24681.93|24673.4|24673.4|0
1621517500000|2021-05-20 13:31:40|24672.51|24672.51|24671.62|24671.62|24672.51|24672.51|24671.62|24671.62|0
1621517510000|2021-05-20 13:31:50|24654.56|24654.56|24647.97|24647.97|24654.56|24654.56|24647.97|24647.97|0
1621517540000|2021-05-20 13:32:20|24649.74|24649.74|24649.74|24649.74|24649.74|24649.74|24649.74|24649.74|0
1621517550000|2021-05-20 13:32:30|24641.21|24641.21|24641.21|24641.21|24641.21|24641.21|24641.21|24641.21|0
1621517560000|2021-05-20 13:32:40|24638.55|24638.55|24638.55|24638.55|24638.55|24638.55|24638.55|24638.55|0
1621517580000|2021-05-20 13:33:00|24634.28|24634.28|24634.28|24634.28|24634.28|24634.28|24634.28|24634.28|0
1621517590000|2021-05-20 13:33:10|24633.4|24633.4|24633.4|24633.4|24633.4|24633.4|24633.4|24633.4|0
1621517610000|2021-05-20 13:33:30|24629.13|24629.13|24629.13|24629.13|24629.13|24629.13|24629.13|24629.13|0
1621517630000|2021-05-20 13:33:50|24630.9|24630.9|24630.9|24630.9|24630.9|24630.9|24630.9|24630.9|0
1621517640000|2021-05-20 13:34:00|24635.17|24635.17|24636.94|24636.94|24636.94|24636.94|24635.17|24635.17|0
1621517650000|2021-05-20 13:34:10|24634.28|24634.28|24641.3|24641.3|24651.35|24651.35|24634.28|24634.28|0
1621517660000|2021-05-20 13:34:20|24638.64|24638.64|24634.73|24634.73|24638.64|24638.64|24634.73|24634.73|0
1621517670000|2021-05-20 13:34:30|24633.22|24633.22|24624.68|24624.68|24633.22|24633.22|24624.68|24624.68|0
1621517680000|2021-05-20 13:34:40|24622.02|24622.02|24622.02|24622.02|24622.02|24622.02|24622.02|24622.02|0
1621517690000|2021-05-20 13:34:50|24613.49|24613.49|24604.37|24604.37|24613.49|24613.49|24604.37|24604.37|0
1621517700000|2021-05-20 13:35:00|24602.6|24602.6|24599.53|24599.53|24602.6|24602.6|24599.53|24599.53|0
1621517710000|2021-05-20 13:35:10|24597.75|24597.75|24591.54|24591.54|24597.75|24597.75|24591.54|24591.54|0
1621517720000|2021-05-20 13:35:20|24594.2|24594.2|24595.98|24595.98|24595.98|24595.98|24594.2|24594.2|0
1621517730000|2021-05-20 13:35:30|24596.86|24596.86|24596.86|24596.86|24596.86|24596.86|24596.86|24596.86|0
1621517740000|2021-05-20 13:35:40|24598.64|24598.64|24599.94|24599.94|24600.7|24600.7|24598.64|24598.64|0
1621517750000|2021-05-20 13:35:50|24600.83|24600.83|24600.83|24600.83|24600.83|24600.83|24600.83|24600.83|0
1621517760000|2021-05-20 13:36:00|24599.94|24599.94|24600.83|24600.83|24600.83|24600.83|24599.94|24599.94|0
1621517770000|2021-05-20 13:36:10|24603.01|24603.01|24603.01|24603.01|24603.01|24603.01|24603.01|24603.01|0
1621517780000|2021-05-20 13:36:20|24598.75|24598.75|24598.75|24598.75|24598.75|24598.75|24598.75|24598.75|0
1621517790000|2021-05-20 13:36:30|24596.97|24596.97|24597.82|24597.82|24601.24|24601.24|24596.97|24596.97|0
1621517800000|2021-05-20 13:36:40|24602.26|24602.26|24600.48|24600.48|24602.26|24602.26|24600.48|24600.48|0
1621517820000|2021-05-20 13:37:00|24604.92|24604.92|24604.92|24604.92|24604.92|24604.92|24604.92|24604.92|0
1621517830000|2021-05-20 13:37:10|24603.46|24603.46|24606.97|24606.97|24606.97|24606.97|24602.7|24602.7|0
1621517840000|2021-05-20 13:37:20|24604.37|24604.37|24601.87|24601.87|24604.37|24604.37|24599.21|24599.21|0
1621517880000|2021-05-20 13:38:00|24602.76|24602.76|24602.76|24602.76|24602.76|24602.76|24602.76|24602.76|0
1621517890000|2021-05-20 13:38:10|24607.03|24607.03|24603.99|24603.99|24607.03|24607.03|24603.99|24603.99|0
1621517900000|2021-05-20 13:38:20|24604.75|24604.75|24605.51|24605.51|24605.51|24605.51|24604.75|24604.75|0
1621517910000|2021-05-20 13:38:30|24602.85|24602.85|24602.85|24602.85|24602.85|24602.85|24602.85|24602.85|0
1621517920000|2021-05-20 13:38:40|24605.45|24605.45|24622.51|24622.51|24622.51|24622.51|24605.45|24605.45|0
1621517930000|2021-05-20 13:38:50|24626.78|24626.78|24633.53|24633.53|24633.53|24633.53|24626.78|24626.78|0
1621517940000|2021-05-20 13:39:00|24634.29|24634.29|24634.03|24634.03|24636.57|24636.57|24634.03|24634.03|0
1621517950000|2021-05-20 13:39:10|24638.3|24638.3|24638.3|24638.3|24638.3|24638.3|24638.3|24638.3|0
1621517960000|2021-05-20 13:39:20|24646.83|24646.83|24664.07|24664.07|24664.07|24664.07|24646.83|24646.83|0
1621517970000|2021-05-20 13:39:30|24663.18|24663.18|24662.29|24662.29|24663.18|24663.18|24662.29|24662.29|0
1621517980000|2021-05-20 13:39:40|24660.52|24660.52|24646.36|24646.36|24660.52|24660.52|24639.19|24639.19|0
1621518010000|2021-05-20 13:40:10|24641.48|24641.48|24650.01|24650.01|24650.01|24650.01|24641.48|24641.48|0
1621518020000|2021-05-20 13:40:20|24649.13|24649.13|24661.92|24661.92|24661.92|24661.92|24649.13|24649.13|0
1621518030000|2021-05-20 13:40:30|24666.19|24666.19|24663.7|24663.7|24666.19|24666.19|24661.92|24661.92|0
1621518040000|2021-05-20 13:40:40|24669.88|24669.88|24678.52|24678.52|24682.78|24682.78|24669.88|24669.88|0
1621518050000|2021-05-20 13:40:50|24679.28|24679.28|24677.76|24677.76|24683.54|24683.54|24677.76|24677.76|0
1621518070000|2021-05-20 13:41:10|24686.29|24686.29|24677.76|24677.76|24686.29|24686.29|24677.76|24677.76|0
1621518080000|2021-05-20 13:41:20|24676.87|24676.87|24676.87|24676.87|24676.87|24676.87|24676.87|24676.87|0
1621518090000|2021-05-20 13:41:30|24678.65|24678.65|24677.76|24677.76|24678.65|24678.65|24677.76|24677.76|0
1621518100000|2021-05-20 13:41:40|24676.87|24676.87|24676.87|24676.87|24676.87|24676.87|24676.87|24676.87|0
1621518110000|2021-05-20 13:41:50|24681.14|24681.14|24676.87|24676.87|24681.14|24681.14|24676.87|24676.87|0
1621518120000|2021-05-20 13:42:00|24681.14|24681.14|24686.57|24686.57|24688.42|24688.42|24681.14|24681.14|0
1621518140000|2021-05-20 13:42:20|24681.24|24681.24|24681.24|24681.24|24681.24|24681.24|24681.24|24681.24|0
1621518150000|2021-05-20 13:42:30|24679.73|24679.73|24679.73|24679.73|24679.73|24679.73|24679.73|24679.73|0
1621518160000|2021-05-20 13:42:40|24682.39|24682.39|24682.39|24682.39|24682.39|24682.39|24682.39|24682.39|0
1621518170000|2021-05-20 13:42:50|24684.16|24684.16|24683.27|24683.27|24684.16|24684.16|24683.27|24683.27|0
1621518180000|2021-05-20 13:43:00|24687.54|24687.54|24698.99|24698.99|24698.99|24698.99|24687.54|24687.54|0
1621518190000|2021-05-20 13:43:10|24694.72|24694.72|24694.72|24694.72|24694.72|24694.72|24694.72|24694.72|0
1621518210000|2021-05-20 13:43:30|24695.61|24695.61|24695.61|24695.61|24695.61|24695.61|24695.61|24695.61|0
1621518220000|2021-05-20 13:43:40|24699.87|24699.87|24705.91|24705.91|24708.4|24708.4|24699.87|24699.87|0
1621518230000|2021-05-20 13:43:50|24704.61|24704.61|24716.69|24716.69|24721.68|24721.68|24704.61|24704.61|0
1621518240000|2021-05-20 13:44:00|24720.96|24720.96|24720.96|24720.96|24720.96|24720.96|24720.96|24720.96|0
1621518250000|2021-05-20 13:44:10|24724.51|24724.51|24724.51|24724.51|24724.51|24724.51|24724.51|24724.51|0
1621518260000|2021-05-20 13:44:20|24721.85|24721.85|24710.82|24710.82|24723.62|24723.62|24710.82|24710.82|0
1621518270000|2021-05-20 13:44:30|24706.56|24706.56|24706.56|24706.56|24706.56|24706.56|24706.56|24706.56|0
1621518290000|2021-05-20 13:44:50|24708.33|24708.33|24705.67|24705.67|24708.33|24708.33|24705.67|24705.67|0
1621518300000|2021-05-20 13:45:00|24692.87|24692.87|24691.1|24691.1|24692.87|24692.87|24691.1|24691.1|0
1621518310000|2021-05-20 13:45:10|24689.32|24689.32|24689.32|24689.32|24689.32|24689.32|24689.32|24689.32|0
1621518320000|2021-05-20 13:45:20|24697.86|24697.86|24700.13|24700.13|24700.13|24700.13|24693.59|24693.59|0
1621518330000|2021-05-20 13:45:30|24691.6|24691.6|24696.08|24696.08|24701.65|24701.65|24691.6|24691.6|0
1621518340000|2021-05-20 13:45:40|24691.82|24691.82|24687.38|24687.38|24691.82|24691.82|24687.38|24687.38|0
1621518350000|2021-05-20 13:45:50|24688.27|24688.27|24696.8|24696.8|24696.8|24696.8|24688.27|24688.27|0
1621518360000|2021-05-20 13:46:00|24692.53|24692.53|24726.43|24726.43|24726.43|24726.43|24692.53|24692.53|0
1621518370000|2021-05-20 13:46:10|24724.91|24724.91|24724.91|24724.91|24724.91|24724.91|24724.91|24724.91|0
1621518380000|2021-05-20 13:46:20|24723.39|24723.39|24730.26|24730.26|24730.26|24730.26|24723.39|24723.39|0
1621518390000|2021-05-20 13:46:30|24721.73|24721.73|24717.46|24717.46|24725.99|24725.99|24717.46|24717.46|0
1621518400000|2021-05-20 13:46:40|24725.99|24725.99|24716.57|24716.57|24725.99|24725.99|24716.57|24716.57|0
1621518410000|2021-05-20 13:46:50|24729.37|24729.37|24729.37|24729.37|24729.37|24729.37|24729.37|24729.37|0
1621518420000|2021-05-20 13:47:00|24732.03|24732.03|24732.03|24732.03|24732.03|24732.03|24732.03|24732.03|0
1621518440000|2021-05-20 13:47:20|24736.3|24736.3|24740.56|24740.56|24740.56|24740.56|24736.3|24736.3|0
1621518460000|2021-05-20 13:47:40|24739.81|24739.81|24739.81|24739.81|24739.81|24739.81|24739.81|24739.81|0
1621518470000|2021-05-20 13:47:50|24731.27|24731.27|24727.01|24727.01|24735.54|24735.54|24727.01|24727.01|0
1621518480000|2021-05-20 13:48:00|24727.9|24727.9|24727.9|24727.9|24727.9|24727.9|24727.9|24727.9|0
1621518490000|2021-05-20 13:48:10|24726.38|24726.38|24726.38|24726.38|24734.91|24734.91|24726.38|24726.38|0
1621518500000|2021-05-20 13:48:20|24734.91|24734.91|24726.38|24726.38|24734.91|24734.91|24726.38|24726.38|0
1621518510000|2021-05-20 13:48:30|24723.78|24723.78|24736.58|24736.58|24736.58|24736.58|24723.78|24723.78|0
1621518520000|2021-05-20 13:48:40|24732.31|24732.31|24723.78|24723.78|24732.31|24732.31|24723.78|24723.78|0
1621518530000|2021-05-20 13:48:50|24732.31|24732.31|24723.78|24723.78|24732.31|24732.31|24723.78|24723.78|0
1621518540000|2021-05-20 13:49:00|24740.84|24740.84|24740.84|24740.84|24740.84|24740.84|24732.31|24732.31|0
1621518590000|2021-05-20 13:49:50|24743.5|24743.5|24748.66|24748.66|24760.57|24760.57|24743.5|24743.5|0
1621518600000|2021-05-20 13:50:00|24752.92|24752.92|24752.92|24752.92|24752.92|24752.92|24744.39|24744.39|0
1621518610000|2021-05-20 13:50:10|24753.68|24753.68|24755.2|24755.2|24755.2|24755.2|24753.68|24753.68|0
1621518620000|2021-05-20 13:50:20|24756.97|24756.97|24756.97|24756.97|24756.97|24756.97|24756.97|24756.97|0
1621518630000|2021-05-20 13:50:30|24760.52|24760.52|24757.92|24757.92|24760.52|24760.52|24757.92|24757.92|0
1621518640000|2021-05-20 13:50:40|24759.22|24759.22|24762.6|24762.6|24763.49|24763.49|24759.22|24759.22|0
1621518650000|2021-05-20 13:50:50|24758.33|24758.33|24760.11|24760.11|24760.11|24760.11|24758.33|24758.33|0
1621518660000|2021-05-20 13:51:00|24764.37|24764.37|24764.37|24764.37|24764.37|24764.37|24764.37|24764.37|0
1621518680000|2021-05-20 13:51:20|24765.26|24765.26|24765.26|24765.26|24765.26|24765.26|24765.26|24765.26|0
1621518690000|2021-05-20 13:51:30|24756.73|24756.73|24754.95|24754.95|24756.73|24756.73|24754.95|24754.95|0
1621518700000|2021-05-20 13:51:40|24763.49|24763.49|24763.49|24763.49|24763.49|24763.49|24763.49|24763.49|0
1621518720000|2021-05-20 13:52:00|24759.22|24759.22|24767.79|24767.79|24767.92|24767.92|24759.22|24759.22|0
1621518730000|2021-05-20 13:52:10|24768.55|24768.55|24777.87|24777.87|24777.87|24777.87|24768.55|24768.55|0
1621518740000|2021-05-20 13:52:20|24774.32|24774.32|24770.77|24770.77|24774.32|24774.32|24770.77|24770.77|0
1621518750000|2021-05-20 13:52:30|24769.25|24769.25|24760.72|24760.72|24769.25|24769.25|24760.72|24760.72|0
1621518770000|2021-05-20 13:52:50|24759.96|24759.96|24759.96|24759.96|24759.96|24759.96|24759.96|24759.96|0
1621518780000|2021-05-20 13:53:00|24772.76|24772.76|24768.49|24768.49|24772.76|24772.76|24768.49|24768.49|0
1621518800000|2021-05-20 13:53:20|24772.76|24772.76|24788.93|24788.93|24789.82|24789.82|24772.76|24772.76|0
1621518810000|2021-05-20 13:53:30|24780.4|24780.4|24784.67|24784.67|24784.67|24784.67|24776.14|24776.14|0
1621518820000|2021-05-20 13:53:40|24787.27|24787.27|24793.48|24793.48|24793.48|24793.48|24787.27|24787.27|0
1621518840000|2021-05-20 13:54:00|24794.37|24794.37|24794.37|24794.37|24794.37|24794.37|24794.37|24794.37|0
1621518860000|2021-05-20 13:54:20|24793.07|24793.07|24793.07|24793.07|24793.07|24793.07|24793.07|24793.07|0
1621518870000|2021-05-20 13:54:30|24790.47|24790.47|24799|24799|24799|24799|24790.47|24790.47|0
1621518880000|2021-05-20 13:54:40|24790.47|24790.47|24793.13|24793.13|24799|24799|24790.47|24790.47|0
1621518890000|2021-05-20 13:54:50|24805.93|24805.93|24800.77|24800.77|24805.93|24805.93|24800.77|24800.77|0
1621518900000|2021-05-20 13:55:00|24801.66|24801.66|24801.66|24801.66|24801.66|24801.66|24801.66|24801.66|0
1621518910000|2021-05-20 13:55:10|24802.42|24802.42|24810.52|24810.52|24810.52|24810.52|24802.42|24802.42|0
1621518930000|2021-05-20 13:55:30|24814.79|24814.79|24801.99|24801.99|24814.79|24814.79|24801.99|24801.99|0
1621518940000|2021-05-20 13:55:40|24803.29|24803.29|24802.82|24802.82|24804.59|24804.59|24799.44|24799.44|0
1621518960000|2021-05-20 13:56:00|24800.15|24800.15|24800.15|24800.15|24800.15|24800.15|24800.15|24800.15|0
1621519000000|2021-05-20 13:56:40|24798.51|24798.51|24768.48|24768.48|24798.51|24798.51|24768.48|24768.48|0
1621519010000|2021-05-20 13:56:50|24771.14|24771.14|24771.14|24771.14|24771.14|24771.14|24771.14|24771.14|0
1621519030000|2021-05-20 13:57:10|24775.4|24775.4|24768.54|24768.54|24775.4|24775.4|24768.54|24768.54|0
1621519040000|2021-05-20 13:57:20|24767.24|24767.24|24767.24|24767.24|24767.24|24767.24|24767.24|24767.24|0
1621519050000|2021-05-20 13:57:30|24768.12|24768.12|24769.01|24769.01|24769.01|24769.01|24768.12|24768.12|0
1621519060000|2021-05-20 13:57:40|24773.28|24773.28|24764.74|24764.74|24773.28|24773.28|24764.74|24764.74|0
1621519070000|2021-05-20 13:57:50|24763.44|24763.44|24759.18|24759.18|24763.44|24763.44|24759.18|24759.18|0
1621519080000|2021-05-20 13:58:00|24763.44|24763.44|24759.18|24759.18|24767.71|24767.71|24759.18|24759.18|0
1621519090000|2021-05-20 13:58:10|24760.48|24760.48|24760.48|24760.48|24760.48|24760.48|24760.48|24760.48|0
1621519110000|2021-05-20 13:58:30|24757.82|24757.82|24753.55|24753.55|24757.82|24757.82|24753.55|24753.55|0
1621519120000|2021-05-20 13:58:40|24752.66|24752.66|24750|24750|24752.66|24752.66|24750|24750|0
1621519160000|2021-05-20 13:59:20|24749.24|24749.24|24740.84|24740.84|24749.24|24749.24|24739.95|24739.95|0
1621519170000|2021-05-20 13:59:30|24737.29|24737.29|24737.29|24737.29|24737.29|24737.29|24737.29|24737.29|0
1621519190000|2021-05-20 13:59:50|24738.18|24738.18|24736.4|24736.4|24738.18|24738.18|24736.4|24736.4|0
1621519200000|2021-05-20 14:00:00|24738.18|24738.18|24739.07|24739.07|24739.07|24739.07|24738.18|24738.18|0
1621519210000|2021-05-20 14:00:10|24740.84|24740.84|24749.37|24749.37|24749.37|24749.37|24740.84|24740.84|0
1621519220000|2021-05-20 14:00:20|24745.11|24745.11|24745.11|24745.11|24745.11|24745.11|24745.11|24745.11|0
1621519230000|2021-05-20 14:00:30|24743.59|24743.59|24743.59|24743.59|24743.59|24743.59|24743.59|24743.59|0
1621519240000|2021-05-20 14:00:40|24747.85|24747.85|24739.32|24739.32|24747.85|24747.85|24739.32|24739.32|0
1621519250000|2021-05-20 14:00:50|24737.55|24737.55|24737.55|24737.55|24737.55|24737.55|24737.55|24737.55|0
1621519260000|2021-05-20 14:01:00|24741.81|24741.81|24737.91|24737.91|24741.81|24741.81|24737.91|24737.91|0
1621519270000|2021-05-20 14:01:10|24742.18|24742.18|24742.18|24742.18|24742.18|24742.18|24742.18|24742.18|0
1621519280000|2021-05-20 14:01:20|24739.52|24739.52|24743.78|24743.78|24743.78|24743.78|24739.52|24739.52|0
1621519290000|2021-05-20 14:01:30|24748.05|24748.05|24751.56|24751.56|24752.31|24752.31|24748.05|24748.05|0
1621519300000|2021-05-20 14:01:40|24760.09|24760.09|24760.09|24760.09|24760.09|24760.09|24760.09|24760.09|0
1621519320000|2021-05-20 14:02:00|24761.86|24761.86|24757.6|24757.6|24761.86|24761.86|24757.6|24757.6|0
1621519330000|2021-05-20 14:02:10|24761.86|24761.86|24762.75|24762.75|24762.75|24762.75|24761.86|24761.86|0
1621519340000|2021-05-20 14:02:20|24772.17|24772.17|24772.17|24772.17|24772.17|24772.17|24772.17|24772.17|0
1621519350000|2021-05-20 14:02:30|24776.43|24776.43|24787.63|24787.63|24787.63|24787.63|24776.43|24776.43|0
1621519360000|2021-05-20 14:02:40|24790.23|24790.23|24790.23|24790.23|24790.99|24790.99|24790.23|24790.23|0
1621519380000|2021-05-20 14:03:00|24791.12|24791.12|24790.23|24790.23|24791.12|24791.12|24790.23|24790.23|0
1621519390000|2021-05-20 14:03:10|24777.43|24777.43|24777.43|24777.43|24777.43|24777.43|24777.43|24777.43|0
1621519400000|2021-05-20 14:03:20|24773.17|24773.17|24768.9|24768.9|24773.17|24773.17|24768.9|24768.9|0
1621519410000|2021-05-20 14:03:30|24777.43|24777.43|24777.43|24777.43|24777.43|24777.43|24768.9|24768.9|0
1621519420000|2021-05-20 14:03:40|24768.9|24768.9|24769.79|24769.79|24769.79|24769.79|24768.9|24768.9|0
1621519430000|2021-05-20 14:03:50|24767.19|24767.19|24767.19|24767.19|24771.45|24771.45|24767.19|24767.19|0
1621519440000|2021-05-20 14:04:00|24779.98|24779.98|24788.51|24788.51|24788.51|24788.51|24779.98|24779.98|0
1621519460000|2021-05-20 14:04:20|24787|24787|24783.62|24783.62|24787.88|24787.88|24783.62|24783.62|0
1621519470000|2021-05-20 14:04:30|24779.35|24779.35|24779.35|24779.35|24783.62|24783.62|24779.35|24779.35|0
1621519480000|2021-05-20 14:04:40|24781.95|24781.95|24781.95|24781.95|24781.95|24781.95|24781.95|24781.95|0
1621519500000|2021-05-20 14:05:00|24781.07|24781.07|24778.41|24778.41|24781.07|24781.07|24778.41|24778.41|0
1621519510000|2021-05-20 14:05:10|24774.14|24774.14|24773.38|24773.38|24774.14|24774.14|24773.38|24773.38|0
1621519530000|2021-05-20 14:05:30|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|0
1621519550000|2021-05-20 14:05:50|24781.03|24781.03|24781.03|24781.03|24781.03|24781.03|24781.03|24781.03|0
1621519560000|2021-05-20 14:06:00|24776.76|24776.76|24772.49|24772.49|24776.76|24776.76|24772.49|24772.49|0
1621519570000|2021-05-20 14:06:10|24781.03|24781.03|24781.03|24781.03|24781.03|24781.03|24781.03|24781.03|0
1621519590000|2021-05-20 14:06:30|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|0
1621519600000|2021-05-20 14:06:40|24784.51|24784.51|24784.51|24784.51|24784.51|24784.51|24784.51|24784.51|0
1621519610000|2021-05-20 14:06:50|24782.74|24782.74|24777.73|24777.73|24782.74|24782.74|24764.94|24764.94|0
1621519620000|2021-05-20 14:07:00|24769.2|24769.2|24769.2|24769.2|24769.2|24769.2|24769.2|24769.2|0
1621519650000|2021-05-20 14:07:30|24767.43|24767.43|24767.43|24767.43|24767.43|24767.43|24767.43|24767.43|0
1621519670000|2021-05-20 14:07:50|24766.13|24766.13|24754.05|24754.05|24766.84|24766.84|24754.05|24754.05|0
1621519690000|2021-05-20 14:08:10|24752.75|24752.75|24743.5|24743.5|24752.75|24752.75|24743.5|24743.5|0
1621519700000|2021-05-20 14:08:20|24742.61|24742.61|24742.61|24742.61|24746.88|24746.88|24742.61|24742.61|0
1621519710000|2021-05-20 14:08:30|24738.34|24738.34|24735.18|24735.18|24738.34|24738.34|24735.18|24735.18|0
1621519730000|2021-05-20 14:08:50|24747.98|24747.98|24739.45|24739.45|24747.98|24747.98|24739.45|24739.45|0
1621519740000|2021-05-20 14:09:00|24736.85|24736.85|24736.85|24736.85|24736.85|24736.85|24736.85|24736.85|0
1621519760000|2021-05-20 14:09:20|24745.38|24745.38|24736.85|24736.85|24745.38|24745.38|24736.85|24736.85|0
1621519770000|2021-05-20 14:09:30|24735.39|24735.39|24735.39|24735.39|24735.39|24735.39|24735.39|24735.39|0
1621519780000|2021-05-20 14:09:40|24736.69|24736.69|24745.22|24745.22|24753.75|24753.75|24736.69|24736.69|0
1621519790000|2021-05-20 14:09:50|24746.11|24746.11|24746.11|24746.11|24746.11|24746.11|24746.11|24746.11|0
1621519810000|2021-05-20 14:10:10|24750.48|24750.48|24750.48|24750.48|24750.48|24750.48|24750.48|24750.48|0
1621519820000|2021-05-20 14:10:20|24753.14|24753.14|24755.54|24755.54|24755.54|24755.54|24753.14|24753.14|0
1621519830000|2021-05-20 14:10:30|24756.3|24756.3|24762.03|24762.03|24762.03|24762.03|24756.3|24756.3|0
1621519850000|2021-05-20 14:10:50|24763.8|24763.8|24763.8|24763.8|24763.8|24763.8|24763.8|24763.8|0
1621519860000|2021-05-20 14:11:00|24772.33|24772.33|24790.7|24790.7|24790.7|24790.7|24772.33|24772.33|0
1621519870000|2021-05-20 14:11:10|24791.58|24791.58|24791.58|24791.58|24791.58|24791.58|24791.58|24791.58|0
1621519890000|2021-05-20 14:11:30|24787.32|24787.32|24791.58|24791.58|24791.58|24791.58|24787.32|24787.32|0
1621519900000|2021-05-20 14:11:40|24792.88|24792.88|24784.35|24784.35|24792.88|24792.88|24784.35|24784.35|0
1621519920000|2021-05-20 14:12:00|24785.24|24785.24|24804.08|24804.08|24804.08|24804.08|24785.24|24785.24|0
1621519930000|2021-05-20 14:12:10|24799.81|24799.81|24793.77|24793.77|24804.08|24804.08|24793.77|24793.77|0
1621519940000|2021-05-20 14:12:20|24798.04|24798.04|24787.99|24787.99|24798.04|24798.04|24787.99|24787.99|0
1621519950000|2021-05-20 14:12:30|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|0
1621519980000|2021-05-20 14:13:00|24791.37|24791.37|24769.04|24769.04|24791.37|24791.37|24769.04|24769.04|0
1621520000000|2021-05-20 14:13:20|24767.27|24767.27|24767.27|24767.27|24767.27|24767.27|24767.27|24767.27|0
1621520020000|2021-05-20 14:13:40|24775.8|24775.8|24771.53|24771.53|24775.8|24775.8|24771.53|24771.53|0
1621520040000|2021-05-20 14:14:00|24767.27|24767.27|24760.51|24760.51|24767.27|24767.27|24758.73|24758.73|0
1621520070000|2021-05-20 14:14:30|24759.21|24759.21|24759.21|24759.21|24759.21|24759.21|24759.21|24759.21|0
1621520080000|2021-05-20 14:14:40|24754.94|24754.94|24754.94|24754.94|24754.94|24754.94|24754.94|24754.94|0
1621520110000|2021-05-20 14:15:10|24759.21|24759.21|24759.21|24759.21|24759.21|24759.21|24759.21|24759.21|0
1621520130000|2021-05-20 14:15:30|24757.43|24757.43|24757.43|24757.43|24757.43|24757.43|24757.43|24757.43|0
1621520150000|2021-05-20 14:15:50|24753.17|24753.17|24740.33|24740.33|24753.17|24753.17|24740.33|24740.33|0
1621520160000|2021-05-20 14:16:00|24736.78|24736.78|24725.59|24725.59|24736.78|24736.78|24725.59|24725.59|0
1621520170000|2021-05-20 14:16:10|24724.7|24724.7|24727.36|24727.36|24727.36|24727.36|24723.81|24723.81|0
1621520180000|2021-05-20 14:16:20|24725.59|24725.59|24725.59|24725.59|24725.59|24725.59|24725.59|24725.59|0
1621520190000|2021-05-20 14:16:30|24724.7|24724.7|24724.7|24724.7|24724.7|24724.7|24724.7|24724.7|0
1621520210000|2021-05-20 14:16:50|24722.92|24722.92|24725.59|24725.59|24726.47|24726.47|24722.92|24722.92|0
1621520220000|2021-05-20 14:17:00|24722.92|24722.92|24724.13|24724.13|24725.59|24725.59|24722.92|24722.92|0
1621520230000|2021-05-20 14:17:10|24732.66|24732.66|24728.39|24728.39|24732.66|24732.66|24728.39|24728.39|0
1621520240000|2021-05-20 14:17:20|24724.85|24724.85|24726.62|24726.62|24730.89|24730.89|24724.85|24724.85|0
1621520250000|2021-05-20 14:17:30|24727.51|24727.51|24727.51|24727.51|24727.51|24727.51|24727.51|24727.51|0
1621520270000|2021-05-20 14:17:50|24731.77|24731.77|24731.77|24731.77|24731.77|24731.77|24731.77|24731.77|0
1621520280000|2021-05-20 14:18:00|24736.04|24736.04|24735.15|24735.15|24736.04|24736.04|24730.89|24730.89|0
1621520290000|2021-05-20 14:18:10|24733.38|24733.38|24736.17|24736.17|24736.93|24736.93|24733.38|24733.38|0
1621520300000|2021-05-20 14:18:20|24746|24746|24743.03|24743.03|24747.3|24747.3|24741.73|24741.73|0
1621520330000|2021-05-20 14:18:50|24751.57|24751.57|24751.57|24751.57|24751.57|24751.57|24751.57|24751.57|0
1621520350000|2021-05-20 14:19:10|24753.34|24753.34|24753.34|24753.34|24753.34|24753.34|24753.34|24753.34|0
1621520360000|2021-05-20 14:19:20|24754.23|24754.23|24756.89|24756.89|24756.89|24756.89|24754.23|24754.23|0
1621520370000|2021-05-20 14:19:30|24752.62|24752.62|24749.12|24749.12|24752.62|24752.62|24748.36|24748.36|0
1621520390000|2021-05-20 14:19:50|24753.38|24753.38|24753.38|24753.38|24753.38|24753.38|24749.12|24749.12|0
1621520400000|2021-05-20 14:20:00|24757.65|24757.65|24758.54|24758.54|24758.54|24758.54|24757.65|24757.65|0
1621520410000|2021-05-20 14:20:10|24754.27|24754.27|24754.27|24754.27|24758.54|24758.54|24754.27|24754.27|0
1621520420000|2021-05-20 14:20:20|24756.55|24756.55|24773.9|24773.9|24773.9|24773.9|24756.55|24756.55|0
1621520440000|2021-05-20 14:20:40|24778.17|24778.17|24773.02|24773.02|24778.17|24778.17|24769.64|24769.64|0
1621520450000|2021-05-20 14:20:50|24768.75|24768.75|24768.75|24768.75|24768.75|24768.75|24768.75|24768.75|0
1621520460000|2021-05-20 14:21:00|24767.99|24767.99|24772.8|24772.8|24772.8|24772.8|24767.99|24767.99|0
1621520470000|2021-05-20 14:21:10|24768.53|24768.53|24768.53|24768.53|24772.8|24772.8|24768.53|24768.53|0
1621520480000|2021-05-20 14:21:20|24765.87|24765.87|24765.87|24765.87|24765.87|24765.87|24765.87|24765.87|0
1621520500000|2021-05-20 14:21:40|24761.61|24761.61|24761.61|24761.61|24761.61|24761.61|24761.61|24761.61|0
1621520510000|2021-05-20 14:21:50|24763.12|24763.12|24763.12|24763.12|24763.12|24763.12|24763.12|24763.12|0
1621520520000|2021-05-20 14:22:00|24762.24|24762.24|24774.15|24774.15|24774.15|24774.15|24761.35|24761.35|0
1621520540000|2021-05-20 14:22:20|24775.03|24775.03|24775.03|24775.03|24775.03|24775.03|24775.03|24775.03|0
1621520560000|2021-05-20 14:22:40|24776.81|24776.81|24778.58|24778.58|24778.58|24778.58|24776.81|24776.81|0
1621520590000|2021-05-20 14:23:10|24785.09|24785.09|24789.39|24789.39|24789.39|24789.39|24785.09|24785.09|0
1621520600000|2021-05-20 14:23:20|24793.66|24793.66|24793.66|24793.66|24793.66|24793.66|24793.66|24793.66|0
1621520610000|2021-05-20 14:23:30|24797.93|24797.93|24797.93|24797.93|24797.93|24797.93|24797.93|24797.93|0
1621520620000|2021-05-20 14:23:40|24800.59|24800.59|24801.47|24801.47|24801.47|24801.47|24800.59|24800.59|0
1621520630000|2021-05-20 14:23:50|24802.78|24802.78|24801.47|24801.47|24802.78|24802.78|24801.47|24801.47|0
1621520640000|2021-05-20 14:24:00|24797.21|24797.21|24805.02|24805.02|24805.02|24805.02|24797.21|24797.21|0
1621520650000|2021-05-20 14:24:10|24805.91|24805.91|24810.18|24810.18|24810.18|24810.18|24805.91|24805.91|0
1621520660000|2021-05-20 14:24:20|24813.21|24813.21|24814.1|24814.1|24814.1|24814.1|24813.21|24813.21|0
1621520670000|2021-05-20 14:24:30|24809.83|24809.83|24818.36|24818.36|24818.36|24818.36|24809.83|24809.83|0
1621520680000|2021-05-20 14:24:40|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|0
1621520690000|2021-05-20 14:24:50|24808.06|24808.06|24816.59|24816.59|24816.59|24816.59|24808.06|24808.06|0
1621520700000|2021-05-20 14:25:00|24820.86|24820.86|24821.38|24821.38|24825.65|24825.65|24820.86|24820.86|0
1621520710000|2021-05-20 14:25:10|24822.27|24822.27|24823.15|24823.15|24826.53|24826.53|24822.27|24822.27|0
1621520720000|2021-05-20 14:25:20|24818.89|24818.89|24818.89|24818.89|24823.15|24823.15|24818.89|24818.89|0
1621520730000|2021-05-20 14:25:30|24823.15|24823.15|24823.15|24823.15|24827.42|24827.42|24823.15|24823.15|0
1621520740000|2021-05-20 14:25:40|24819.6|24819.6|24818.72|24818.72|24822.98|24822.98|24818.72|24818.72|0
1621520750000|2021-05-20 14:25:50|24822.98|24822.98|24803.52|24803.52|24822.98|24822.98|24803.52|24803.52|0
1621520760000|2021-05-20 14:26:00|24800.91|24800.91|24796.65|24796.65|24800.91|24800.91|24796.65|24796.65|0
1621520770000|2021-05-20 14:26:10|24792.38|24792.38|24791.32|24791.32|24792.38|24792.38|24787.06|24787.06|0
1621520790000|2021-05-20 14:26:30|24790.57|24790.57|24786.3|24786.3|24790.57|24790.57|24786.3|24786.3|0
1621520810000|2021-05-20 14:26:50|24782.03|24782.03|24782.03|24782.03|24782.03|24782.03|24782.03|24782.03|0
1621520820000|2021-05-20 14:27:00|24777.77|24777.77|24773.87|24773.87|24777.77|24777.77|24773.87|24773.87|0
1621520830000|2021-05-20 14:27:10|24778.13|24778.13|24779.02|24779.02|24782.4|24782.4|24778.13|24778.13|0
1621520840000|2021-05-20 14:27:20|24778.13|24778.13|24778.13|24778.13|24778.13|24778.13|24778.13|24778.13|0
1621520850000|2021-05-20 14:27:30|24777.37|24777.37|24775.77|24775.77|24781.64|24781.64|24773.11|24773.11|0
1621520870000|2021-05-20 14:27:50|24776.53|24776.53|24776.53|24776.53|24776.53|24776.53|24776.53|24776.53|0
1621520910000|2021-05-20 14:28:30|24777.98|24777.98|24777.98|24777.98|24777.98|24777.98|24777.98|24777.98|0
1621520940000|2021-05-20 14:29:00|24777.1|24777.1|24777.1|24777.1|24777.1|24777.1|24777.1|24777.1|0
1621520970000|2021-05-20 14:29:30|24785.63|24785.63|24785.63|24785.63|24786.39|24786.39|24785.63|24785.63|0
1621520990000|2021-05-20 14:29:50|24784.33|24784.33|24784.33|24784.33|24784.33|24784.33|24784.33|24784.33|0
1621521000000|2021-05-20 14:30:00|24785.22|24785.22|24785.22|24785.22|24785.22|24785.22|24785.22|24785.22|0
1621521010000|2021-05-20 14:30:10|24780.95|24780.95|24776.68|24776.68|24780.95|24780.95|24776.68|24776.68|0
1621521020000|2021-05-20 14:30:20|24775.38|24775.38|24785.43|24785.43|24785.43|24785.43|24775.38|24775.38|0
1621521030000|2021-05-20 14:30:30|24784.13|24784.13|24779.87|24779.87|24784.13|24784.13|24779.87|24779.87|0
1621521040000|2021-05-20 14:30:40|24775.6|24775.6|24775.6|24775.6|24775.6|24775.6|24775.6|24775.6|0
1621521050000|2021-05-20 14:30:50|24779.87|24779.87|24775.6|24775.6|24779.87|24779.87|24775.6|24775.6|0
1621521060000|2021-05-20 14:31:00|24774.84|24774.84|24776.62|24776.62|24776.62|24776.62|24774.84|24774.84|0
1621521070000|2021-05-20 14:31:10|24775.73|24775.73|24779.28|24779.28|24779.28|24779.28|24775.73|24775.73|0
1621521100000|2021-05-20 14:31:40|24778.52|24778.52|24771.59|24771.59|24782.78|24782.78|24771.59|24771.59|0
1621521110000|2021-05-20 14:31:50|24769.82|24769.82|24769.82|24769.82|24769.82|24769.82|24769.82|24769.82|0
1621521130000|2021-05-20 14:32:10|24768.93|24768.93|24768.93|24768.93|24768.93|24768.93|24768.93|24768.93|0
1621521140000|2021-05-20 14:32:20|24770.7|24770.7|24771.46|24771.46|24771.46|24771.46|24770.7|24770.7|0
1621521160000|2021-05-20 14:32:40|24770.16|24770.16|24771.46|24771.46|24777.03|24777.03|24770.16|24770.16|0
1621521190000|2021-05-20 14:33:10|24775.73|24775.73|24775.73|24775.73|24775.73|24775.73|24775.73|24775.73|0
1621521200000|2021-05-20 14:33:20|24779.99|24779.99|24796.17|24796.17|24797.06|24797.06|24779.99|24779.99|0
1621521210000|2021-05-20 14:33:30|24797.94|24797.94|24807.78|24807.78|24807.78|24807.78|24797.94|24797.94|0
1621521220000|2021-05-20 14:33:40|24808.66|24808.66|24805.16|24805.16|24808.66|24808.66|24804.4|24804.4|0
1621521230000|2021-05-20 14:33:50|24806.46|24806.46|24808.23|24808.23|24808.23|24808.23|24806.46|24806.46|0
1621521240000|2021-05-20 14:34:00|24808.99|24808.99|24813.26|24813.26|24813.26|24813.26|24808.99|24808.99|0
1621521250000|2021-05-20 14:34:10|24815.03|24815.03|24810.77|24810.77|24815.03|24815.03|24810.77|24810.77|0
1621521260000|2021-05-20 14:34:20|24809.88|24809.88|24809.88|24809.88|24809.88|24809.88|24809.88|24809.88|0
1621521280000|2021-05-20 14:34:40|24814.14|24814.14|24812.37|24812.37|24814.14|24814.14|24812.37|24812.37|0
1621521290000|2021-05-20 14:34:50|24808.1|24808.1|24803.84|24803.84|24812.37|24812.37|24803.84|24803.84|0
1621521300000|2021-05-20 14:35:00|24808.1|24808.1|24803.84|24803.84|24808.1|24808.1|24803.84|24803.84|0
1621521310000|2021-05-20 14:35:10|24802.95|24802.95|24802.06|24802.06|24802.95|24802.95|24802.06|24802.06|0
1621521320000|2021-05-20 14:35:20|24801.18|24801.18|24799.05|24799.05|24804.14|24804.14|24797.27|24797.27|0
1621521330000|2021-05-20 14:35:30|24801.71|24801.71|24801.71|24801.71|24805.98|24805.98|24801.71|24801.71|0
1621521360000|2021-05-20 14:36:00|24799.05|24799.05|24799.05|24799.05|24799.05|24799.05|24799.05|24799.05|0
1621521370000|2021-05-20 14:36:10|24798.16|24798.16|24795.5|24795.5|24798.16|24798.16|24795.5|24795.5|0
1621521390000|2021-05-20 14:36:30|24806.15|24806.15|24806.15|24806.15|24806.15|24806.15|24806.15|24806.15|0
1621521420000|2021-05-20 14:37:00|24807.92|24807.92|24807.92|24807.92|24807.92|24807.92|24807.92|24807.92|0
1621521430000|2021-05-20 14:37:10|24804.37|24804.37|24802.6|24802.6|24808.64|24808.64|24802.6|24802.6|0
1621521440000|2021-05-20 14:37:20|24801.3|24801.3|24805.96|24805.96|24805.96|24805.96|24801.3|24801.3|0
1621521450000|2021-05-20 14:37:30|24804.66|24804.66|24801.11|24801.11|24805.37|24805.37|24801.11|24801.11|0
1621521460000|2021-05-20 14:37:40|24796.84|24796.84|24799.5|24799.5|24799.5|24799.5|24795.07|24795.07|0
1621521480000|2021-05-20 14:38:00|24795.24|24795.24|24795.24|24795.24|24795.24|24795.24|24790.97|24790.97|0
1621521490000|2021-05-20 14:38:10|24790.97|24790.97|24790.97|24790.97|24795.24|24795.24|24790.97|24790.97|0
1621521510000|2021-05-20 14:38:30|24792.75|24792.75|24790.14|24790.14|24792.75|24792.75|24790.14|24790.14|0
1621521520000|2021-05-20 14:38:40|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|0
1621521530000|2021-05-20 14:38:50|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|0
1621521540000|2021-05-20 14:39:00|24797.38|24797.38|24792.94|24792.94|24801.64|24801.64|24792.94|24792.94|0
1621521550000|2021-05-20 14:39:10|24793.83|24793.83|24793.83|24793.83|24798.09|24798.09|24793.83|24793.83|0
1621521560000|2021-05-20 14:39:20|24798.09|24798.09|24799.39|24799.39|24799.39|24799.39|24793.83|24793.83|0
1621521580000|2021-05-20 14:39:40|24807.93|24807.93|24807.93|24807.93|24807.93|24807.93|24807.93|24807.93|0
1621521590000|2021-05-20 14:39:50|24803.66|24803.66|24802.77|24802.77|24803.66|24803.66|24802.77|24802.77|0
1621521600000|2021-05-20 14:40:00|24807.04|24807.04|24807.04|24807.04|24807.04|24807.04|24807.04|24807.04|0
1621521610000|2021-05-20 14:40:10|24802.77|24802.77|24802.77|24802.77|24802.77|24802.77|24802.77|24802.77|0
1621521620000|2021-05-20 14:40:20|24806.32|24806.32|24807.21|24807.21|24808.1|24808.1|24806.32|24806.32|0
1621521640000|2021-05-20 14:40:40|24806.32|24806.32|24806.32|24806.32|24806.32|24806.32|24806.32|24806.32|0
1621521650000|2021-05-20 14:40:50|24807.62|24807.62|24807.62|24807.62|24807.62|24807.62|24807.62|24807.62|0
1621521660000|2021-05-20 14:41:00|24803.36|24803.36|24797.32|24797.32|24803.36|24803.36|24797.32|24797.32|0
1621521670000|2021-05-20 14:41:10|24796.43|24796.43|24803.3|24803.3|24807.56|24807.56|24796.43|24796.43|0
1621521680000|2021-05-20 14:41:20|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|0
1621521690000|2021-05-20 14:41:30|24803.3|24803.3|24803.3|24803.3|24803.3|24803.3|24803.3|24803.3|0
1621521700000|2021-05-20 14:41:40|24807.56|24807.56|24807.56|24807.56|24807.56|24807.56|24807.56|24807.56|0
1621521710000|2021-05-20 14:41:50|24811.83|24811.83|24811.83|24811.83|24816.09|24816.09|24811.83|24811.83|0
1621521730000|2021-05-20 14:42:10|24804.05|24804.05|24804.05|24804.05|24804.05|24804.05|24804.05|24804.05|0
1621521740000|2021-05-20 14:42:20|24808.32|24808.32|24813.64|24813.64|24822.18|24822.18|24808.32|24808.32|0
1621521760000|2021-05-20 14:42:40|24811.87|24811.87|24814.83|24814.83|24819.99|24819.99|24811.87|24811.87|0
1621521770000|2021-05-20 14:42:50|24819.1|24819.1|24812.17|24812.17|24819.1|24819.1|24812.17|24812.17|0
1621521780000|2021-05-20 14:43:00|24811.29|24811.29|24800.57|24800.57|24811.29|24811.29|24800.57|24800.57|0
1621521790000|2021-05-20 14:43:10|24796.3|24796.3|24796.3|24796.3|24798.07|24798.07|24796.3|24796.3|0
1621521800000|2021-05-20 14:43:20|24795.41|24795.41|24816.91|24816.91|24816.91|24816.91|24795.41|24795.41|0
1621521810000|2021-05-20 14:43:30|24824.01|24824.01|24833.22|24833.22|24837.49|24837.49|24819.74|24819.74|0
1621521820000|2021-05-20 14:43:40|24837.49|24837.49|24823.94|24823.94|24837.49|24837.49|24823.94|24823.94|0
1621521840000|2021-05-20 14:44:00|24824.83|24824.83|24823.94|24823.94|24829.09|24829.09|24823.94|24823.94|0
1621521850000|2021-05-20 14:44:10|24828.2|24828.2|24828.2|24828.2|24828.2|24828.2|24828.2|24828.2|0
1621521870000|2021-05-20 14:44:30|24829.5|24829.5|24830.3|24830.3|24834.57|24834.57|24829.5|24829.5|0
1621521880000|2021-05-20 14:44:40|24831.61|24831.61|24839.59|24839.59|24839.59|24839.59|24831.61|24831.61|0
1621521900000|2021-05-20 14:45:00|24833.38|24833.38|24836.76|24836.76|24837.65|24837.65|24833.38|24833.38|0
1621521910000|2021-05-20 14:45:10|24837.65|24837.65|24835.87|24835.87|24837.65|24837.65|24835.87|24835.87|0
1621521920000|2021-05-20 14:45:20|24840.31|24840.31|24847.24|24847.24|24847.24|24847.24|24840.31|24840.31|0
1621521930000|2021-05-20 14:45:30|24847.99|24847.99|24851.54|24851.54|24851.54|24851.54|24847.99|24847.99|0
1621521940000|2021-05-20 14:45:40|24847.28|24847.28|24878.03|24878.03|24878.03|24878.03|24847.28|24847.28|0
1621521950000|2021-05-20 14:45:50|24873.76|24873.76|24878.91|24878.91|24880.69|24880.69|24873.76|24873.76|0
1621521960000|2021-05-20 14:46:00|24874.65|24874.65|24874.65|24874.65|24878.91|24878.91|24874.65|24874.65|0
1621521970000|2021-05-20 14:46:10|24878.91|24878.91|24878.91|24878.91|24878.91|24878.91|24878.91|24878.91|0
1621521980000|2021-05-20 14:46:20|24874.65|24874.65|24877.31|24877.31|24877.31|24877.31|24874.65|24874.65|0
1621522000000|2021-05-20 14:46:40|24879.08|24879.08|24872.22|24872.22|24879.08|24879.08|24872.22|24872.22|0
1621522020000|2021-05-20 14:47:00|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|0
1621522030000|2021-05-20 14:47:10|24880.03|24880.03|24880.03|24880.03|24880.03|24880.03|24880.03|24880.03|0
1621522040000|2021-05-20 14:47:20|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|24875.77|0
1621522060000|2021-05-20 14:47:40|24871.33|24871.33|24872.22|24872.22|24872.22|24872.22|24871.33|24871.33|0
1621522080000|2021-05-20 14:48:00|24876.48|24876.48|24876.48|24876.48|24876.48|24876.48|24876.48|24876.48|0
1621522090000|2021-05-20 14:48:10|24880.75|24880.75|24906.51|24906.51|24906.51|24906.51|24880.75|24880.75|0
1621522100000|2021-05-20 14:48:20|24902.25|24902.25|24888.39|24888.39|24902.25|24902.25|24888.39|24888.39|0
1621522120000|2021-05-20 14:48:40|24891.05|24891.05|24891.05|24891.05|24891.05|24891.05|24891.05|24891.05|0
1621522150000|2021-05-20 14:49:10|24890.17|24890.17|24890.17|24890.17|24890.17|24890.17|24890.17|24890.17|0
1621522160000|2021-05-20 14:49:20|24885.9|24885.9|24881.64|24881.64|24885.9|24885.9|24881.64|24881.64|0
1621522170000|2021-05-20 14:49:30|24877.37|24877.37|24873.1|24873.1|24877.37|24877.37|24873.1|24873.1|0
1621522180000|2021-05-20 14:49:40|24877.54|24877.54|24886.24|24886.24|24886.24|24886.24|24877.54|24877.54|0
1621522200000|2021-05-20 14:50:00|24888.9|24888.9|24902.49|24902.49|24902.49|24902.49|24888.9|24888.9|0
1621522210000|2021-05-20 14:50:10|24900.71|24900.71|24910.01|24910.01|24910.01|24910.01|24900.71|24900.71|0
1621522230000|2021-05-20 14:50:30|24922.81|24922.81|24922.81|24922.81|24922.81|24922.81|24922.81|24922.81|0
1621522260000|2021-05-20 14:51:00|24929.02|24929.02|24933.45|24933.45|24933.45|24933.45|24929.02|24929.02|0
1621522270000|2021-05-20 14:51:10|24937.72|24937.72|24941.99|24941.99|24941.99|24941.99|24937.72|24937.72|0
1621522280000|2021-05-20 14:51:20|24937.72|24937.72|24939.02|24939.02|24939.02|24939.02|24937.72|24937.72|0
1621522300000|2021-05-20 14:51:40|24939.91|24939.91|24942.57|24942.57|24942.57|24942.57|24939.91|24939.91|0
1621522310000|2021-05-20 14:51:50|24944.34|24944.34|24941.68|24941.68|24944.34|24944.34|24941.68|24941.68|0
1621522330000|2021-05-20 14:52:10|24945.23|24945.23|24945.23|24945.23|24945.23|24945.23|24943.46|24943.46|0
1621522340000|2021-05-20 14:52:20|24944.34|24944.34|24947.01|24947.01|24947.01|24947.01|24944.34|24944.34|0
1621522360000|2021-05-20 14:52:40|24945.23|24945.23|24947.01|24947.01|24947.01|24947.01|24945.23|24945.23|0
1621522370000|2021-05-20 14:52:50|24947.89|24947.89|24947.89|24947.89|24947.89|24947.89|24947.89|24947.89|0
1621522380000|2021-05-20 14:53:00|24948.78|24948.78|24936.7|24936.7|24948.78|24948.78|24936.7|24936.7|0
1621522390000|2021-05-20 14:53:10|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|0
1621522430000|2021-05-20 14:53:50|24931.38|24931.38|24929.15|24929.15|24931.38|24931.38|24916.35|24916.35|0
1621522440000|2021-05-20 14:54:00|24924.88|24924.88|24929.15|24929.15|24929.15|24929.15|24924.88|24924.88|0
1621522450000|2021-05-20 14:54:10|24924.88|24924.88|24920.44|24920.44|24924.88|24924.88|24920.44|24920.44|0
1621522460000|2021-05-20 14:54:20|24917.78|24917.78|24899.68|24899.68|24917.78|24917.78|24899.68|24899.68|0
1621522470000|2021-05-20 14:54:30|24895.41|24895.41|24898.79|24898.79|24903.95|24903.95|24895.41|24895.41|0
1621522480000|2021-05-20 14:54:40|24897.91|24897.91|24906.78|24906.78|24906.78|24906.78|24897.91|24897.91|0
1621522490000|2021-05-20 14:54:50|24911.04|24911.04|24909.27|24909.27|24911.04|24911.04|24909.27|24909.27|0
1621522500000|2021-05-20 14:55:00|24903.95|24903.95|24905.25|24905.25|24905.25|24905.25|24903.95|24903.95|0
1621522510000|2021-05-20 14:55:10|24907.91|24907.91|24910.57|24910.57|24910.57|24910.57|24907.91|24907.91|0
1621522520000|2021-05-20 14:55:20|24909.05|24909.05|24904.79|24904.79|24909.05|24909.05|24904.79|24904.79|0
1621522530000|2021-05-20 14:55:30|24898.58|24898.58|24898.58|24898.58|24898.58|24898.58|24898.58|24898.58|0
1621522540000|2021-05-20 14:55:40|24894.31|24894.31|24894.31|24894.31|24894.31|24894.31|24894.31|24894.31|0
1621522560000|2021-05-20 14:56:00|24890.04|24890.04|24898.58|24898.58|24898.58|24898.58|24890.04|24890.04|0
1621522570000|2021-05-20 14:56:10|24895.03|24895.03|24895.03|24895.03|24895.03|24895.03|24895.03|24895.03|0
1621522580000|2021-05-20 14:56:20|24886.5|24886.5|24887.38|24887.38|24887.38|24887.38|24886.5|24886.5|0
1621522590000|2021-05-20 14:56:30|24889.16|24889.16|24889.16|24889.16|24889.16|24889.16|24889.16|24889.16|0
1621522610000|2021-05-20 14:56:50|24884.89|24884.89|24906.22|24906.22|24910.49|24910.49|24884.89|24884.89|0
1621522620000|2021-05-20 14:57:00|24908|24908|24895.2|24895.2|24908|24908|24895.2|24895.2|0
1621522630000|2021-05-20 14:57:10|24899.46|24899.46|24912.26|24912.26|24912.26|24912.26|24899.46|24899.46|0
1621522660000|2021-05-20 14:57:40|24913.56|24913.56|24913.56|24913.56|24913.56|24913.56|24913.56|24913.56|0
1621522670000|2021-05-20 14:57:50|24912.67|24912.67|24912.67|24912.67|24912.67|24912.67|24912.67|24912.67|0
1621522680000|2021-05-20 14:58:00|24911.79|24911.79|24911.79|24911.79|24911.79|24911.79|24911.79|24911.79|0
1621522690000|2021-05-20 14:58:10|24910.01|24910.01|24909.13|24909.13|24910.01|24910.01|24909.13|24909.13|0
1621522700000|2021-05-20 14:58:20|24908.24|24908.24|24903.97|24903.97|24908.24|24908.24|24899.71|24899.71|0
1621522710000|2021-05-20 14:58:30|24907.52|24907.52|24903.97|24903.97|24907.52|24907.52|24903.97|24903.97|0
1621522720000|2021-05-20 14:58:40|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|0
1621522740000|2021-05-20 14:59:00|24904.45|24904.45|24904.45|24904.45|24904.45|24904.45|24904.45|24904.45|0
1621522770000|2021-05-20 14:59:30|24905.33|24905.33|24905.33|24905.33|24905.33|24905.33|24905.33|24905.33|0
1621522780000|2021-05-20 14:59:40|24906.22|24906.22|24901.96|24901.96|24906.22|24906.22|24901.96|24901.96|0
1621522790000|2021-05-20 14:59:50|24893.42|24893.42|24889.16|24889.16|24893.42|24893.42|24889.16|24889.16|0
1621522800000|2021-05-20 15:00:00|24887.86|24887.86|24889.89|24889.89|24891.41|24891.41|24887.86|24887.86|0
1621522820000|2021-05-20 15:00:20|24885.62|24885.62|24882.07|24882.07|24885.62|24885.62|24882.07|24882.07|0
1621522830000|2021-05-20 15:00:30|24882.96|24882.96|24882.96|24882.96|24882.96|24882.96|24882.96|24882.96|0
1621522850000|2021-05-20 15:00:50|24878.7|24878.7|24878.7|24878.7|24878.7|24878.7|24878.7|24878.7|0
1621522860000|2021-05-20 15:01:00|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|0
1621522870000|2021-05-20 15:01:10|24875.32|24875.32|24875.32|24875.32|24875.32|24875.32|24875.32|24875.32|0
1621522880000|2021-05-20 15:01:20|24871.05|24871.05|24873.46|24873.46|24873.46|24873.46|24871.05|24871.05|0
1621522910000|2021-05-20 15:01:50|24876.12|24876.12|24878.78|24878.78|24878.78|24878.78|24876.12|24876.12|0
1621522920000|2021-05-20 15:02:00|24880.08|24880.08|24875.81|24875.81|24880.08|24880.08|24875.81|24875.81|0
1621522940000|2021-05-20 15:02:20|24871.55|24871.55|24871.55|24871.55|24871.55|24871.55|24871.55|24871.55|0
1621522960000|2021-05-20 15:02:40|24867.28|24867.28|24867.28|24867.28|24867.28|24867.28|24867.28|24867.28|0
1621522970000|2021-05-20 15:02:50|24861.46|24861.46|24860.1|24860.1|24864.37|24864.37|24860.1|24860.1|0
1621523000000|2021-05-20 15:03:20|24858.33|24858.33|24858.33|24858.33|24858.33|24858.33|24858.33|24858.33|0
1621523010000|2021-05-20 15:03:30|24860.99|24860.99|24872.18|24872.18|24872.18|24872.18|24860.99|24860.99|0
1621523030000|2021-05-20 15:03:50|24875.73|24875.73|24876.62|24876.62|24876.62|24876.62|24875.73|24875.73|0
1621523040000|2021-05-20 15:04:00|24873.96|24873.96|24882.49|24882.49|24882.49|24882.49|24873.96|24873.96|0
1621523050000|2021-05-20 15:04:10|24881.73|24881.73|24873.2|24873.2|24881.73|24881.73|24873.2|24873.2|0
1621523060000|2021-05-20 15:04:20|24871.42|24871.42|24871.42|24871.42|24871.42|24871.42|24871.42|24871.42|0
1621523070000|2021-05-20 15:04:30|24870.12|24870.12|24870.12|24870.12|24870.12|24870.12|24870.12|24870.12|0
1621523090000|2021-05-20 15:04:50|24867.46|24867.46|24867.46|24867.46|24867.46|24867.46|24867.46|24867.46|0
1621523100000|2021-05-20 15:05:00|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|0
1621523130000|2021-05-20 15:05:30|24863.2|24863.2|24863.2|24863.2|24867.46|24867.46|24863.2|24863.2|0
1621523150000|2021-05-20 15:05:50|24858.93|24858.93|24863.2|24863.2|24863.2|24863.2|24858.93|24858.93|0
1621523170000|2021-05-20 15:06:10|24858.93|24858.93|24853.67|24853.67|24858.93|24858.93|24853.67|24853.67|0
1621523190000|2021-05-20 15:06:30|24852.91|24852.91|24853.67|24853.67|24853.67|24853.67|24852.91|24852.91|0
1621523200000|2021-05-20 15:06:40|24854.55|24854.55|24854.55|24854.55|24854.55|24854.55|24854.55|24854.55|0
1621523210000|2021-05-20 15:06:50|24846.02|24846.02|24839.98|24839.98|24846.02|24846.02|24839.98|24839.98|0
1621523220000|2021-05-20 15:07:00|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|0
1621523230000|2021-05-20 15:07:10|24840.87|24840.87|24840.87|24840.87|24840.87|24840.87|24840.87|24840.87|0
1621523240000|2021-05-20 15:07:20|24838.21|24838.21|24837.32|24837.32|24838.21|24838.21|24837.32|24837.32|0
1621523270000|2021-05-20 15:07:50|24832.95|24832.95|24832.95|24832.95|24832.95|24832.95|24832.95|24832.95|0
1621523280000|2021-05-20 15:08:00|24828.68|24828.68|24837.22|24837.22|24837.22|24837.22|24828.68|24828.68|0
1621523290000|2021-05-20 15:08:10|24836.33|24836.33|24835.44|24835.44|24836.33|24836.33|24835.44|24835.44|0
1621523300000|2021-05-20 15:08:20|24833.92|24833.92|24835.44|24835.44|24835.44|24835.44|24833.92|24833.92|0
1621523330000|2021-05-20 15:08:50|24839.71|24839.71|24839.71|24839.71|24839.71|24839.71|24839.71|24839.71|0
1621523340000|2021-05-20 15:09:00|24841.48|24841.48|24842.78|24842.78|24842.78|24842.78|24841.48|24841.48|0
1621523360000|2021-05-20 15:09:20|24838.52|24838.52|24838.52|24838.52|24838.52|24838.52|24838.52|24838.52|0
1621523370000|2021-05-20 15:09:30|24841.12|24841.12|24841.12|24841.12|24841.12|24841.12|24841.12|24841.12|0
1621523380000|2021-05-20 15:09:40|24841.88|24841.88|24841.75|24841.75|24842.64|24842.64|24841.75|24841.75|0
1621523400000|2021-05-20 15:10:00|24842.51|24842.51|24842.51|24842.51|24842.51|24842.51|24842.51|24842.51|0
1621523410000|2021-05-20 15:10:10|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|24846.77|0
1621523430000|2021-05-20 15:10:30|24851.04|24851.04|24851.04|24851.04|24851.04|24851.04|24851.04|24851.04|0
1621523450000|2021-05-20 15:10:50|24852.34|24852.34|24849.85|24849.85|24852.34|24852.34|24848.07|24848.07|0
1621523460000|2021-05-20 15:11:00|24848.96|24848.96|24853.23|24853.23|24853.23|24853.23|24848.96|24848.96|0
1621523480000|2021-05-20 15:11:20|24851.45|24851.45|24848.79|24848.79|24851.45|24851.45|24848.79|24848.79|0
1621523490000|2021-05-20 15:11:30|24847.9|24847.9|24842.75|24842.75|24847.9|24847.9|24842.75|24842.75|0
1621523500000|2021-05-20 15:11:40|24840.09|24840.09|24841.86|24841.86|24841.86|24841.86|24834.93|24834.93|0
1621523520000|2021-05-20 15:12:00|24846.3|24846.3|24846.3|24846.3|24846.3|24846.3|24846.3|24846.3|0
1621523530000|2021-05-20 15:12:10|24842.03|24842.03|24846.3|24846.3|24850.56|24850.56|24842.03|24842.03|0
1621523540000|2021-05-20 15:12:20|24850.56|24850.56|24863.06|24863.06|24863.06|24863.06|24850.56|24850.56|0
1621523550000|2021-05-20 15:12:30|24867.33|24867.33|24867.33|24867.33|24867.33|24867.33|24867.33|24867.33|0
1621523580000|2021-05-20 15:13:00|24875.86|24875.86|24886.16|24886.16|24894.69|24894.69|24875.86|24875.86|0
1621523590000|2021-05-20 15:13:10|24890.43|24890.43|24890.43|24890.43|24890.43|24890.43|24890.43|24890.43|0
1621523600000|2021-05-20 15:13:20|24891.95|24891.95|24893.72|24893.72|24893.72|24893.72|24891.95|24891.95|0
1621523620000|2021-05-20 15:13:40|24889.45|24889.45|24889.45|24889.45|24889.45|24889.45|24889.45|24889.45|0
1621523630000|2021-05-20 15:13:50|24892.37|24892.37|24898.58|24898.58|24898.58|24898.58|24892.37|24892.37|0
1621523640000|2021-05-20 15:14:00|24907.11|24907.11|24909.77|24909.77|24909.77|24909.77|24907.11|24907.11|0
1621523650000|2021-05-20 15:14:10|24908.89|24908.89|24908.89|24908.89|24908.89|24908.89|24908.89|24908.89|0
1621523670000|2021-05-20 15:14:30|24907.11|24907.11|24907.11|24907.11|24907.11|24907.11|24907.11|24907.11|0
1621523680000|2021-05-20 15:14:40|24904.45|24904.45|24903.56|24903.56|24904.45|24904.45|24903.56|24903.56|0
1621523700000|2021-05-20 15:15:00|24901.79|24901.79|24897.52|24897.52|24901.79|24901.79|24897.52|24897.52|0
1621523710000|2021-05-20 15:15:10|24898.82|24898.82|24898.35|24898.35|24900.12|24900.12|24898.35|24898.35|0
1621523720000|2021-05-20 15:15:20|24897.05|24897.05|24897.05|24897.05|24897.05|24897.05|24897.05|24897.05|0
1621523750000|2021-05-20 15:15:50|24897.93|24897.93|24903.26|24903.26|24903.26|24903.26|24897.93|24897.93|0
1621523760000|2021-05-20 15:16:00|24898.99|24898.99|24903.26|24903.26|24903.26|24903.26|24898.99|24898.99|0
1621523780000|2021-05-20 15:16:20|24902.37|24902.37|24903.26|24903.26|24903.26|24903.26|24902.37|24902.37|0
1621523810000|2021-05-20 15:16:50|24906.81|24906.81|24913.85|24913.85|24913.85|24913.85|24906.81|24906.81|0
1621523820000|2021-05-20 15:17:00|24912.96|24912.96|24915.99|24915.99|24915.99|24915.99|24912.96|24912.96|0
1621523830000|2021-05-20 15:17:10|24915.1|24915.1|24905.81|24905.81|24915.1|24915.1|24905.81|24905.81|0
1621523850000|2021-05-20 15:17:30|24904.51|24904.51|24899.36|24899.36|24904.51|24904.51|24899.36|24899.36|0
1621523870000|2021-05-20 15:17:50|24898.6|24898.6|24898.6|24898.6|24898.6|24898.6|24894.34|24894.34|0
1621523890000|2021-05-20 15:18:10|24899.49|24899.49|24899.49|24899.49|24899.49|24899.49|24899.49|24899.49|0
1621523910000|2021-05-20 15:18:30|24902.15|24902.15|24902.15|24902.15|24902.15|24902.15|24902.15|24902.15|0
1621523920000|2021-05-20 15:18:40|24900.38|24900.38|24899.49|24899.49|24900.38|24900.38|24899.49|24899.49|0
1621523950000|2021-05-20 15:19:10|24897.71|24897.71|24898.6|24898.6|24898.6|24898.6|24890.07|24890.07|0
1621523960000|2021-05-20 15:19:20|24899.36|24899.36|24907.89|24907.89|24907.89|24907.89|24899.36|24899.36|0
1621523970000|2021-05-20 15:19:30|24905.29|24905.29|24905.29|24905.29|24905.29|24905.29|24905.29|24905.29|0
1621523980000|2021-05-20 15:19:40|24903.52|24903.52|24903.52|24903.52|24903.52|24903.52|24903.52|24903.52|0
1621523990000|2021-05-20 15:19:50|24899.25|24899.25|24899.25|24899.25|24899.25|24899.25|24899.25|24899.25|0
1621524020000|2021-05-20 15:20:20|24900.01|24900.01|24904.57|24904.57|24904.57|24904.57|24900.01|24900.01|0
1621524030000|2021-05-20 15:20:30|24903.68|24903.68|24907.95|24907.95|24907.95|24907.95|24903.68|24903.68|0
1621524040000|2021-05-20 15:20:40|24912.21|24912.21|24911.33|24911.33|24912.21|24912.21|24911.33|24911.33|0
1621524050000|2021-05-20 15:20:50|24912.63|24912.63|24912.63|24912.63|24912.63|24912.63|24912.63|24912.63|0
1621524110000|2021-05-20 15:21:50|24908.36|24908.36|24908.36|24908.36|24912.63|24912.63|24908.36|24908.36|0
1621524120000|2021-05-20 15:22:00|24910.13|24910.13|24906.97|24906.97|24911.02|24911.02|24906.97|24906.97|0
1621524150000|2021-05-20 15:22:30|24906.08|24906.08|24906.08|24906.08|24906.08|24906.08|24906.08|24906.08|0
1621524180000|2021-05-20 15:23:00|24905.2|24905.2|24905.2|24905.2|24905.2|24905.2|24905.2|24905.2|0
1621524200000|2021-05-20 15:23:20|24901.65|24901.65|24901.65|24901.65|24901.65|24901.65|24901.65|24901.65|0
1621524220000|2021-05-20 15:23:40|24903.42|24903.42|24923.15|24923.15|24923.15|24923.15|24903.42|24903.42|0
1621524230000|2021-05-20 15:23:50|24921.85|24921.85|24917.58|24917.58|24921.85|24921.85|24917.58|24917.58|0
1621524250000|2021-05-20 15:24:10|24916.69|24916.69|24913.15|24913.15|24916.69|24916.69|24913.15|24913.15|0
1621524260000|2021-05-20 15:24:20|24908.88|24908.88|24908.88|24908.88|24908.88|24908.88|24908.88|24908.88|0
1621524280000|2021-05-20 15:24:40|24915.98|24915.98|24907.4|24907.4|24915.98|24915.98|24907.4|24907.4|0
1621524300000|2021-05-20 15:25:00|24908.7|24908.7|24908.7|24908.7|24908.7|24908.7|24908.7|24908.7|0
1621524310000|2021-05-20 15:25:10|24907.82|24907.82|24905.28|24905.28|24907.82|24907.82|24904.4|24904.4|0
1621524320000|2021-05-20 15:25:20|24909.55|24909.55|24907.78|24907.78|24909.55|24909.55|24907.78|24907.78|0
1621524340000|2021-05-20 15:25:40|24912.04|24912.04|24907.78|24907.78|24912.04|24912.04|24907.78|24907.78|0
1621524350000|2021-05-20 15:25:50|24912.04|24912.04|24911.15|24911.15|24912.04|24912.04|24911.15|24911.15|0
1621524370000|2021-05-20 15:26:10|24906.89|24906.89|24900.85|24900.85|24906.89|24906.89|24900.85|24900.85|0
1621524380000|2021-05-20 15:26:20|24902.62|24902.62|24905.11|24905.11|24906.89|24906.89|24902.62|24902.62|0
1621524390000|2021-05-20 15:26:30|24900.85|24900.85|24902.15|24902.15|24902.15|24902.15|24900.85|24900.85|0
1621524400000|2021-05-20 15:26:40|24897.88|24897.88|24897.88|24897.88|24897.88|24897.88|24897.88|24897.88|0
1621524410000|2021-05-20 15:26:50|24899.66|24899.66|24900.54|24900.54|24900.54|24900.54|24899.66|24899.66|0
1621524420000|2021-05-20 15:27:00|24904.81|24904.81|24905.7|24905.7|24905.7|24905.7|24904.81|24904.81|0
1621524430000|2021-05-20 15:27:10|24901.43|24901.43|24901.43|24901.43|24901.43|24901.43|24901.43|24901.43|0
1621524440000|2021-05-20 15:27:20|24905.7|24905.7|24918.5|24918.5|24922.76|24922.76|24905.7|24905.7|0
1621524450000|2021-05-20 15:27:30|24922.76|24922.76|24922|24922|24922.76|24922.76|24922|24922|0
1621524460000|2021-05-20 15:27:40|24919.34|24919.34|24919.34|24919.34|24921.12|24921.12|24919.34|24919.34|0
1621524480000|2021-05-20 15:28:00|24918.45|24918.45|24916.85|24916.85|24921.12|24921.12|24916.85|24916.85|0
1621524490000|2021-05-20 15:28:10|24913.94|24913.94|24918.2|24918.2|24918.2|24918.2|24909.67|24909.67|0
1621524500000|2021-05-20 15:28:20|24914.65|24914.65|24906.12|24906.12|24914.65|24914.65|24906.12|24906.12|0
1621524510000|2021-05-20 15:28:30|24901.86|24901.86|24910.39|24910.39|24910.39|24910.39|24901.86|24901.86|0
1621524520000|2021-05-20 15:28:40|24912.16|24912.16|24912.16|24912.16|24912.16|24912.16|24912.16|24912.16|0
1621524530000|2021-05-20 15:28:50|24912.92|24912.92|24912.92|24912.92|24912.92|24912.92|24912.92|24912.92|0
1621524540000|2021-05-20 15:29:00|24914.22|24914.22|24916.57|24916.57|24916.57|24916.57|24908.03|24908.03|0
1621524550000|2021-05-20 15:29:10|24915.05|24915.05|24909.01|24909.01|24915.05|24915.05|24909.01|24909.01|0
1621524560000|2021-05-20 15:29:20|24904.74|24904.74|24910.93|24910.93|24914.16|24914.16|24904.74|24904.74|0
1621524570000|2021-05-20 15:29:30|24906.66|24906.66|24900.78|24900.78|24909.16|24909.16|24896.36|24896.36|0
1621524580000|2021-05-20 15:29:40|24905.05|24905.05|24914.19|24914.19|24914.19|24914.19|24905.05|24905.05|0
1621524590000|2021-05-20 15:29:50|24911.53|24911.53|24923.09|24923.09|24923.09|24923.09|24907.35|24907.35|0
1621581300000|2021-05-21 07:15:00|24825.63|24825.63|24831.84|24831.84|24831.84|24831.84|24825.63|24825.63|0
1621581310000|2021-05-21 07:15:10|24833.14|24833.14|24833.14|24833.14|24833.14|24833.14|24833.14|24833.14|0
1621581320000|2021-05-21 07:15:20|24837.4|24837.4|24838.7|24838.7|24838.7|24838.7|24837.4|24837.4|0
1621581330000|2021-05-21 07:15:30|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|0
1621581340000|2021-05-21 07:15:40|24845.46|24845.46|24845.46|24845.46|24845.46|24845.46|24845.46|24845.46|0
1621581350000|2021-05-21 07:15:50|24844.16|24844.16|24844.16|24844.16|24844.16|24844.16|24844.16|24844.16|0
1621581360000|2021-05-21 07:16:00|24845.94|24845.94|24847.71|24847.71|24847.71|24847.71|24845.94|24845.94|0
1621581370000|2021-05-21 07:16:10|24839.18|24839.18|24839.18|24839.18|24839.18|24839.18|24839.18|24839.18|0
1621581390000|2021-05-21 07:16:30|24840.07|24840.07|24840.07|24840.07|24840.07|24840.07|24840.07|24840.07|0
1621581410000|2021-05-21 07:16:50|24843.61|24843.61|24840.95|24840.95|24843.61|24843.61|24840.95|24840.95|0
1621581420000|2021-05-21 07:17:00|24839.18|24839.18|24842.73|24842.73|24842.73|24842.73|24839.18|24839.18|0
1621581430000|2021-05-21 07:17:10|24837.42|24837.42|24837.42|24837.42|24837.42|24837.42|24837.42|24837.42|0
1621581450000|2021-05-21 07:17:30|24840.8|24840.8|24836.89|24836.89|24840.8|24840.8|24836.89|24836.89|0
1621581480000|2021-05-21 07:18:00|24835.12|24835.12|24833.35|24833.35|24835.12|24835.12|24833.35|24833.35|0
1621581490000|2021-05-21 07:18:10|24828.14|24828.14|24828.14|24828.14|24828.14|24828.14|24828.14|24828.14|0
1621581500000|2021-05-21 07:18:20|24819.61|24819.61|24819.61|24819.61|24819.61|24819.61|24819.61|24819.61|0
1621581510000|2021-05-21 07:18:30|24824.05|24824.05|24824.05|24824.05|24824.05|24824.05|24824.05|24824.05|0
1621581520000|2021-05-21 07:18:40|24828.31|24828.31|24832.58|24832.58|24832.58|24832.58|24828.31|24828.31|0
1621581530000|2021-05-21 07:18:50|24836.84|24836.84|24836.84|24836.84|24836.84|24836.84|24836.84|24836.84|0
1621581550000|2021-05-21 07:19:10|24829.75|24829.75|24829.75|24829.75|24829.75|24829.75|24829.75|24829.75|0
1621581560000|2021-05-21 07:19:20|24835.96|24835.96|24836.84|24836.84|24837.73|24837.73|24835.07|24835.07|0
1621581580000|2021-05-21 07:19:40|24840.75|24840.75|24840.75|24840.75|24840.75|24840.75|24840.75|24840.75|0
1621581590000|2021-05-21 07:19:50|24854.43|24854.43|24854.43|24854.43|24854.43|24854.43|24854.43|24854.43|0
1621581600000|2021-05-21 07:20:00|24849.12|24849.12|24848.36|24848.36|24849.12|24849.12|24848.36|24848.36|0
1621581610000|2021-05-21 07:20:10|24852.63|24852.63|24852.63|24852.63|24852.63|24852.63|24852.63|24852.63|0
1621581620000|2021-05-21 07:20:20|24851.74|24851.74|24851.74|24851.74|24851.74|24851.74|24851.74|24851.74|0
1621581630000|2021-05-21 07:20:30|24854.4|24854.4|24854.4|24854.4|24854.4|24854.4|24854.4|24854.4|0
1621581650000|2021-05-21 07:20:50|24855.29|24855.29|24855.29|24855.29|24855.29|24855.29|24855.29|24855.29|0
1621581660000|2021-05-21 07:21:00|24863.28|24863.28|24858.84|24858.84|24863.28|24863.28|24858.84|24858.84|0
1621581670000|2021-05-21 07:21:10|24863.11|24863.11|24871.64|24871.64|24871.64|24871.64|24863.11|24863.11|0
1621581700000|2021-05-21 07:21:40|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|0
1621581720000|2021-05-21 07:22:00|24864.88|24864.88|24866.18|24866.18|24866.18|24866.18|24864.88|24864.88|0
1621581730000|2021-05-21 07:22:10|24870.45|24870.45|24880.28|24880.28|24880.28|24880.28|24870.45|24870.45|0
1621581740000|2021-05-21 07:22:20|24878.76|24878.76|24878.76|24878.76|24878.76|24878.76|24878.76|24878.76|0
1621581760000|2021-05-21 07:22:40|24880.54|24880.54|24881.42|24881.42|24881.42|24881.42|24880.54|24880.54|0
1621581770000|2021-05-21 07:22:50|24882.31|24882.31|24877.63|24877.63|24882.31|24882.31|24877.63|24877.63|0
1621581780000|2021-05-21 07:23:00|24878.52|24878.52|24880.29|24880.29|24880.29|24880.29|24878.52|24878.52|0
1621581790000|2021-05-21 07:23:10|24879.41|24879.41|24883.67|24883.67|24883.67|24883.67|24879.41|24879.41|0
1621581800000|2021-05-21 07:23:20|24887.94|24887.94|24887.94|24887.94|24887.94|24887.94|24887.94|24887.94|0
1621581810000|2021-05-21 07:23:30|24892.2|24892.2|24896.47|24896.47|24896.47|24896.47|24892.2|24892.2|0
1621581820000|2021-05-21 07:23:40|24900.74|24900.74|24905.89|24905.89|24905.89|24905.89|24900.74|24900.74|0
1621581830000|2021-05-21 07:23:50|24901.62|24901.62|24901.62|24901.62|24901.62|24901.62|24901.62|24901.62|0
1621581870000|2021-05-21 07:24:30|24903.4|24903.4|24903.4|24903.4|24903.4|24903.4|24903.4|24903.4|0
1621581880000|2021-05-21 07:24:40|24906.06|24906.06|24906.06|24906.06|24906.06|24906.06|24906.06|24906.06|0
1621581890000|2021-05-21 07:24:50|24908.34|24908.34|24908.34|24908.34|24908.34|24908.34|24908.34|24908.34|0
1621581900000|2021-05-21 07:25:00|24904.07|24904.07|24904.07|24904.07|24904.07|24904.07|24904.07|24904.07|0
1621581920000|2021-05-21 07:25:20|24908.51|24908.51|24904.07|24904.07|24908.51|24908.51|24904.07|24904.07|0
1621581960000|2021-05-21 07:26:00|24905.84|24905.84|24905.84|24905.84|24905.84|24905.84|24905.84|24905.84|0
1621581970000|2021-05-21 07:26:10|24906.73|24906.73|24905.84|24905.84|24906.73|24906.73|24905.84|24905.84|0
1621581980000|2021-05-21 07:26:20|24908.51|24908.51|24891.44|24891.44|24908.51|24908.51|24891.44|24891.44|0
1621581990000|2021-05-21 07:26:30|24892.2|24892.2|24892.96|24892.96|24892.96|24892.96|24892.2|24892.2|0
1621582030000|2021-05-21 07:27:10|24893.85|24893.85|24896.12|24896.12|24896.12|24896.12|24893.85|24893.85|0
1621582040000|2021-05-21 07:27:20|24904.65|24904.65|24903.77|24903.77|24904.65|24904.65|24903.77|24903.77|0
1621582070000|2021-05-21 07:27:50|24907.56|24907.56|24913.34|24913.34|24913.34|24913.34|24907.56|24907.56|0
1621582080000|2021-05-21 07:28:00|24911.07|24911.07|24913.67|24913.67|24913.67|24913.67|24911.07|24911.07|0
1621582090000|2021-05-21 07:28:10|24916.27|24916.27|24916.27|24916.27|24916.27|24916.27|24916.27|24916.27|0
1621582100000|2021-05-21 07:28:20|24917.57|24917.57|24917.57|24917.57|24917.57|24917.57|24917.57|24917.57|0
1621582110000|2021-05-21 07:28:30|24920.17|24920.17|24920.17|24920.17|24920.17|24920.17|24920.17|24920.17|0
1621582130000|2021-05-21 07:28:50|24915.91|24915.91|24915.91|24915.91|24915.91|24915.91|24915.91|24915.91|0
1621582140000|2021-05-21 07:29:00|24903.11|24903.11|24905.38|24905.38|24905.38|24905.38|24903.11|24903.11|0
1621582150000|2021-05-21 07:29:10|24896.85|24896.85|24897.17|24897.17|24898.63|24898.63|24896.85|24896.85|0
1621582160000|2021-05-21 07:29:20|24895.4|24895.4|24893.94|24893.94|24895.4|24895.4|24893.94|24893.94|0
1621582170000|2021-05-21 07:29:30|24897.73|24897.73|24893.83|24893.83|24897.73|24897.73|24893.83|24893.83|0
1621582180000|2021-05-21 07:29:40|24895.29|24895.29|24891.02|24891.02|24895.29|24895.29|24891.02|24891.02|0
1621582200000|2021-05-21 07:30:00|24887.66|24887.66|24878.73|24878.73|24887.66|24887.66|24877.97|24877.97|0
1621582210000|2021-05-21 07:30:10|24879.62|24879.62|24875.35|24875.35|24879.62|24879.62|24875.35|24875.35|0
1621582230000|2021-05-21 07:30:30|24888.15|24888.15|24892.42|24892.42|24892.42|24892.42|24883.89|24883.89|0
1621582250000|2021-05-21 07:30:50|24894.19|24894.19|24890.7|24890.7|24894.19|24894.19|24890.7|24890.7|0
1621582260000|2021-05-21 07:31:00|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|0
1621582270000|2021-05-21 07:31:10|24896.49|24896.49|24896.49|24896.49|24896.49|24896.49|24896.49|24896.49|0
1621582290000|2021-05-21 07:31:30|24892.22|24892.22|24891.33|24891.33|24896.49|24896.49|24891.33|24891.33|0
1621582300000|2021-05-21 07:31:40|24899.87|24899.87|24904.13|24904.13|24904.13|24904.13|24899.87|24899.87|0
1621582340000|2021-05-21 07:32:20|24905.91|24905.91|24905.91|24905.91|24905.91|24905.91|24905.91|24905.91|0
1621582350000|2021-05-21 07:32:30|24904.13|24904.13|24900.45|24900.45|24904.89|24904.89|24900.45|24900.45|0
1621582360000|2021-05-21 07:32:40|24898.68|24898.68|24902.23|24902.23|24902.23|24902.23|24898.68|24898.68|0
1621582370000|2021-05-21 07:32:50|24907.43|24907.43|24908.73|24908.73|24910.51|24910.51|24907.43|24907.43|0
1621582380000|2021-05-21 07:33:00|24912.63|24912.63|24913.93|24913.93|24913.93|24913.93|24912.63|24912.63|0
1621582390000|2021-05-21 07:33:10|24918.2|24918.2|24919.5|24919.5|24919.5|24919.5|24918.2|24918.2|0
1621582400000|2021-05-21 07:33:20|24920.8|24920.8|24920.8|24920.8|24920.8|24920.8|24920.8|24920.8|0
1621582440000|2021-05-21 07:34:00|24924.35|24924.35|24926.13|24926.13|24926.13|24926.13|24924.35|24924.35|0
1621582470000|2021-05-21 07:34:30|24934.66|24934.66|24926.13|24926.13|24934.66|24934.66|24926.13|24926.13|0
1621582480000|2021-05-21 07:34:40|24938.92|24938.92|24938.92|24938.92|24938.92|24938.92|24938.92|24938.92|0
1621582490000|2021-05-21 07:34:50|24939.81|24939.81|24939.81|24939.81|24939.81|24939.81|24939.81|24939.81|0
1621582500000|2021-05-21 07:35:00|24941.59|24941.59|24941.59|24941.59|24942.47|24942.47|24941.59|24941.59|0
1621582530000|2021-05-21 07:35:30|24945.85|24945.85|24948.51|24948.51|24948.51|24948.51|24945.85|24945.85|0
1621582560000|2021-05-21 07:36:00|24947.63|24947.63|24947.63|24947.63|24947.63|24947.63|24947.63|24947.63|0
1621582570000|2021-05-21 07:36:10|24948.51|24948.51|24948.51|24948.51|24948.51|24948.51|24948.51|24948.51|0
1621582580000|2021-05-21 07:36:20|24952.78|24952.78|24951.17|24951.17|24952.78|24952.78|24948.51|24948.51|0
1621582590000|2021-05-21 07:36:30|24952.95|24952.95|24953.84|24953.84|24953.84|24953.84|24952.95|24952.95|0
1621582600000|2021-05-21 07:36:40|24955.35|24955.35|24955.35|24955.35|24955.35|24955.35|24955.35|24955.35|0
1621582610000|2021-05-21 07:36:50|24959.62|24959.62|24959.62|24959.62|24959.62|24959.62|24959.62|24959.62|0
1621582620000|2021-05-21 07:37:00|24963.89|24963.89|24958.56|24958.56|24963.89|24963.89|24958.56|24958.56|0
1621582630000|2021-05-21 07:37:10|24962.83|24962.83|24962.83|24962.83|24962.83|24962.83|24962.83|24962.83|0
1621582640000|2021-05-21 07:37:20|24965.49|24965.49|24965.49|24965.49|24966.38|24966.38|24965.49|24965.49|0
1621582660000|2021-05-21 07:37:40|24964.6|24964.6|24964.6|24964.6|24964.6|24964.6|24964.6|24964.6|0
1621582670000|2021-05-21 07:37:50|24965.49|24965.49|24956.96|24956.96|24965.49|24965.49|24956.96|24956.96|0
1621582680000|2021-05-21 07:38:00|24955.66|24955.66|24954.77|24954.77|24955.66|24955.66|24954.77|24954.77|0
1621582700000|2021-05-21 07:38:20|24956.07|24956.07|24958.26|24958.26|24958.26|24958.26|24956.07|24956.07|0
1621582750000|2021-05-21 07:39:10|24962.52|24962.52|24963.41|24963.41|24963.41|24963.41|24962.52|24962.52|0
1621582780000|2021-05-21 07:39:40|24967.31|24967.31|24967.31|24967.31|24967.31|24967.31|24967.31|24967.31|0
1621582800000|2021-05-21 07:40:00|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|0
1621582880000|2021-05-21 07:41:20|24972.47|24972.47|24971.58|24971.58|24972.47|24972.47|24971.58|24971.58|0
1621582910000|2021-05-21 07:41:50|24967.14|24967.14|24967.14|24967.14|24967.14|24967.14|24967.14|24967.14|0
1621582940000|2021-05-21 07:42:20|24969.81|24969.81|24971.58|24971.58|24971.58|24971.58|24969.81|24969.81|0
1621582950000|2021-05-21 07:42:30|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|0
1621582960000|2021-05-21 07:42:40|24960.45|24960.45|24953.52|24953.52|24960.45|24960.45|24953.52|24953.52|0
1621582980000|2021-05-21 07:43:00|24949.25|24949.25|24944.99|24944.99|24949.25|24949.25|24944.99|24944.99|0
1621582990000|2021-05-21 07:43:10|24941.44|24941.44|24940.14|24940.14|24941.44|24941.44|24940.14|24940.14|0
1621583000000|2021-05-21 07:43:20|24938.84|24938.84|24937.54|24937.54|24938.84|24938.84|24937.54|24937.54|0
1621583010000|2021-05-21 07:43:30|24940.14|24940.14|24940.14|24940.14|24940.14|24940.14|24940.14|24940.14|0
1621583020000|2021-05-21 07:43:40|24939.25|24939.25|24938.36|24938.36|24939.25|24939.25|24938.36|24938.36|0
1621583030000|2021-05-21 07:43:50|24937.48|24937.48|24937.89|24937.89|24938.78|24938.78|24937.48|24937.48|0
1621583040000|2021-05-21 07:44:00|24939.19|24939.19|24944.45|24944.45|24944.45|24944.45|24939.19|24939.19|0
1621583050000|2021-05-21 07:44:10|24957.25|24957.25|24961.52|24961.52|24961.52|24961.52|24957.25|24957.25|0
1621583070000|2021-05-21 07:44:30|24962.82|24962.82|24962.82|24962.82|24962.82|24962.82|24962.82|24962.82|0
1621583080000|2021-05-21 07:44:40|24963.58|24963.58|24967.75|24967.75|24967.75|24967.75|24963.58|24963.58|0
1621583090000|2021-05-21 07:44:50|24969.53|24969.53|24967.75|24967.75|24969.53|24969.53|24967.75|24967.75|0
1621583100000|2021-05-21 07:45:00|24969.06|24969.06|24969.06|24969.06|24969.06|24969.06|24969.06|24969.06|0
1621583110000|2021-05-21 07:45:10|24972.6|24972.6|24974.38|24974.38|24974.38|24974.38|24972.6|24972.6|0
1621583140000|2021-05-21 07:45:40|24973.08|24973.08|24973.08|24973.08|24973.08|24973.08|24973.08|24973.08|0
1621583160000|2021-05-21 07:46:00|24968.64|24968.64|24946.25|24946.25|24968.64|24968.64|24946.25|24946.25|0
1621583170000|2021-05-21 07:46:10|24948.92|24948.92|24948.92|24948.92|24948.92|24948.92|24948.92|24948.92|0
1621583190000|2021-05-21 07:46:30|24953.18|24953.18|24953.18|24953.18|24953.18|24953.18|24953.18|24953.18|0
1621583200000|2021-05-21 07:46:40|24957.62|24957.62|24958.51|24958.51|24958.51|24958.51|24957.62|24957.62|0
1621583230000|2021-05-21 07:47:10|24949.97|24949.97|24954.24|24954.24|24954.24|24954.24|24949.97|24949.97|0
1621583250000|2021-05-21 07:47:30|24953.35|24953.35|24953.35|24953.35|24953.35|24953.35|24953.35|24953.35|0
1621583260000|2021-05-21 07:47:40|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|0
1621583270000|2021-05-21 07:47:50|24958.51|24958.51|24962.77|24962.77|24962.77|24962.77|24958.51|24958.51|0
1621583280000|2021-05-21 07:48:00|24967.04|24967.04|24967.04|24967.04|24967.04|24967.04|24967.04|24967.04|0
1621583310000|2021-05-21 07:48:30|24971.3|24971.3|24971.3|24971.3|24971.3|24971.3|24971.3|24971.3|0
1621583330000|2021-05-21 07:48:50|24975.57|24975.57|24992.63|24992.63|24992.63|24992.63|24975.57|24975.57|0
1621583360000|2021-05-21 07:49:20|24995.3|24995.3|24994.41|24994.41|24995.3|24995.3|24994.41|24994.41|0
1621583370000|2021-05-21 07:49:30|24993.52|24993.52|24992.63|24992.63|24993.52|24993.52|24992.63|24992.63|0
1621583390000|2021-05-21 07:49:50|24993.93|24993.93|24992.63|24992.63|24993.93|24993.93|24992.63|24992.63|0
1621583410000|2021-05-21 07:50:10|24989.97|24989.97|24989.08|24989.08|24989.97|24989.97|24989.08|24989.08|0
1621583420000|2021-05-21 07:50:20|24993.35|24993.35|24993.35|24993.35|24993.35|24993.35|24993.35|24993.35|0
1621583430000|2021-05-21 07:50:30|24988.91|24988.91|24988.91|24988.91|24988.91|24988.91|24988.91|24988.91|0
1621583440000|2021-05-21 07:50:40|24976.12|24976.12|24966.7|24966.7|24976.12|24976.12|24966.7|24966.7|0
1621583460000|2021-05-21 07:51:00|24967.58|24967.58|24967.58|24967.58|24967.58|24967.58|24967.58|24967.58|0
1621583490000|2021-05-21 07:51:30|24966.7|24966.7|24968.06|24968.06|24968.06|24968.06|24965.4|24965.4|0
1621583500000|2021-05-21 07:51:40|24970.72|24970.72|24971.61|24971.61|24971.61|24971.61|24970.72|24970.72|0
1621583550000|2021-05-21 07:52:30|24970.31|24970.31|24970.31|24970.31|24970.31|24970.31|24970.31|24970.31|0
1621583560000|2021-05-21 07:52:40|24966.76|24966.76|24972.8|24972.8|24972.8|24972.8|24966.76|24966.76|0
1621583570000|2021-05-21 07:52:50|24971.5|24971.5|24969.98|24969.98|24971.5|24971.5|24969.98|24969.98|0
1621583590000|2021-05-21 07:53:10|24968.68|24968.68|24969.98|24969.98|24969.98|24969.98|24968.68|24968.68|0
1621583600000|2021-05-21 07:53:20|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|0
1621583630000|2021-05-21 07:53:50|24975.55|24975.55|24979.81|24979.81|24984.08|24984.08|24975.55|24975.55|0
1621583690000|2021-05-21 07:54:50|24984.08|24984.08|24984.08|24984.08|24984.08|24984.08|24984.08|24984.08|0
1621583730000|2021-05-21 07:55:30|24996.88|24996.88|25006.86|25006.86|25006.86|25006.86|24996.88|24996.88|0
1621583740000|2021-05-21 07:55:40|25005.35|25005.35|25005.35|25005.35|25005.35|25005.35|25005.35|25005.35|0
1621583770000|2021-05-21 07:56:10|25006.23|25006.23|25007.12|25007.12|25008.01|25008.01|25006.23|25006.23|0
1621583790000|2021-05-21 07:56:30|25009.4|25009.4|25013.83|25013.83|25013.83|25013.83|25009.4|25009.4|0
1621583800000|2021-05-21 07:56:40|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|0
1621583810000|2021-05-21 07:56:50|25006.18|25006.18|25006.18|25006.18|25006.18|25006.18|25006.18|25006.18|0
1621583820000|2021-05-21 07:57:00|25007.07|25007.07|25018.54|25018.54|25018.54|25018.54|25006.18|25006.18|0
1621583850000|2021-05-21 07:57:30|25022.8|25022.8|25027.07|25027.07|25027.07|25027.07|25022.8|25022.8|0
1621583870000|2021-05-21 07:57:50|25032.39|25032.39|25032.39|25032.39|25032.39|25032.39|25032.39|25032.39|0
1621583880000|2021-05-21 07:58:00|25035.94|25035.94|25035.94|25035.94|25035.94|25035.94|25035.94|25035.94|0
1621583940000|2021-05-21 07:59:00|25036.83|25036.83|25034.17|25034.17|25036.83|25036.83|25034.17|25034.17|0
1621583970000|2021-05-21 07:59:30|25032.39|25032.39|25029.73|25029.73|25032.39|25032.39|25029.73|25029.73|0
1621583980000|2021-05-21 07:59:40|25016.93|25016.93|25017.82|25017.82|25018.71|25018.71|25016.93|25016.93|0
1621584050000|2021-05-21 08:00:50|25022.09|25022.09|25022.09|25022.09|25022.09|25022.09|25022.09|25022.09|0
1621584070000|2021-05-21 08:01:10|25030.62|25030.62|25034.89|25034.89|25034.89|25034.89|25030.62|25030.62|0
1621584120000|2021-05-21 08:02:00|25032.22|25032.22|25030.92|25030.92|25032.22|25032.22|25026.66|25026.66|0
1621584150000|2021-05-21 08:02:30|25030.04|25030.04|25030.04|25030.04|25030.04|25030.04|25030.04|25030.04|0
1621584160000|2021-05-21 08:02:40|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|0
1621584170000|2021-05-21 08:02:50|25025.01|25025.01|25025.01|25025.01|25025.01|25025.01|25025.01|25025.01|0
1621584180000|2021-05-21 08:03:00|25029.28|25029.28|25028.39|25028.39|25029.28|25029.28|25028.39|25028.39|0
1621584200000|2021-05-21 08:03:20|25030.16|25030.16|25030.16|25030.16|25030.16|25030.16|25030.16|25030.16|0
1621584210000|2021-05-21 08:03:30|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|0
1621584220000|2021-05-21 08:03:40|25028.39|25028.39|25003.99|25003.99|25028.39|25028.39|25003.99|25003.99|0
1621584240000|2021-05-21 08:04:00|25003.1|25003.1|25003.1|25003.1|25003.1|25003.1|25003.1|25003.1|0
1621584250000|2021-05-21 08:04:10|25000.44|25000.44|25008.97|25008.97|25008.97|25008.97|25000.44|25000.44|0
1621584260000|2021-05-21 08:04:20|25006.31|25006.31|25004.53|25004.53|25013.06|25013.06|25004.53|25004.53|0
1621584290000|2021-05-21 08:04:50|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|0
1621584300000|2021-05-21 08:05:00|25021.77|25021.77|25021.77|25021.77|25022.65|25022.65|25021.77|25021.77|0
1621584320000|2021-05-21 08:05:20|25030.3|25030.3|25034.56|25034.56|25034.56|25034.56|25030.3|25030.3|0
1621584340000|2021-05-21 08:05:40|25030.3|25030.3|25030.3|25030.3|25030.3|25030.3|25030.3|25030.3|0
1621584350000|2021-05-21 08:05:50|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1621584360000|2021-05-21 08:06:00|25035.62|25035.62|25035.62|25035.62|25035.62|25035.62|25035.62|25035.62|0
1621584370000|2021-05-21 08:06:10|25038.28|25038.28|25040.06|25040.06|25040.06|25040.06|25037.4|25037.4|0
1621584390000|2021-05-21 08:06:30|25041.36|25041.36|25040.06|25040.06|25041.36|25041.36|25040.06|25040.06|0
1621584420000|2021-05-21 08:07:00|25040.94|25040.94|25040.06|25040.06|25040.94|25040.94|25039.17|25039.17|0
1621584450000|2021-05-21 08:07:30|25040.82|25040.82|25045.08|25045.08|25045.08|25045.08|25040.82|25040.82|0
1621584480000|2021-05-21 08:08:00|25045.97|25045.97|25045.97|25045.97|25045.97|25045.97|25045.97|25045.97|0
1621584500000|2021-05-21 08:08:20|25049.87|25049.87|25048.57|25048.57|25049.87|25049.87|25048.57|25048.57|0
1621584510000|2021-05-21 08:08:30|25044.3|25044.3|25029.73|25029.73|25044.3|25044.3|25028.85|25028.85|0
1621584520000|2021-05-21 08:08:40|25025.47|25025.47|25025.47|25025.47|25025.47|25025.47|25025.47|25025.47|0
1621584530000|2021-05-21 08:08:50|25016.93|25016.93|25016.93|25016.93|25016.93|25016.93|25016.93|25016.93|0
1621584560000|2021-05-21 08:09:20|25017.69|25017.69|25017.69|25017.69|25017.69|25017.69|25017.69|25017.69|0
1621584570000|2021-05-21 08:09:30|25026.23|25026.23|25017.69|25017.69|25026.23|25026.23|25017.69|25017.69|0
1621584590000|2021-05-21 08:09:50|25013.43|25013.43|25013.43|25013.43|25013.43|25013.43|25013.43|25013.43|0
1621584600000|2021-05-21 08:10:00|25015.2|25015.2|25012.54|25012.54|25015.2|25015.2|25012.54|25012.54|0
1621584610000|2021-05-21 08:10:10|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|0
1621584630000|2021-05-21 08:10:30|25011.65|25011.65|25011.65|25011.65|25011.65|25011.65|25011.65|25011.65|0
1621584680000|2021-05-21 08:11:20|25014.25|25014.25|25013.37|25013.37|25014.25|25014.25|25012.48|25012.48|0
1621584700000|2021-05-21 08:11:40|25009.1|25009.1|25004.84|25004.84|25009.1|25009.1|25004.84|25004.84|0
1621584710000|2021-05-21 08:11:50|25003.95|25003.95|24998.8|24998.8|25003.95|25003.95|24998.8|24998.8|0
1621584720000|2021-05-21 08:12:00|25000.1|25000.1|25007.85|25007.85|25008.74|25008.74|25000.1|25000.1|0
1621584740000|2021-05-21 08:12:20|24997.54|24997.54|24997.54|24997.54|24997.54|24997.54|24997.54|24997.54|0
1621584750000|2021-05-21 08:12:30|24995.77|24995.77|24997.23|24997.23|24997.23|24997.23|24995.77|24995.77|0
1621584760000|2021-05-21 08:12:40|24999.83|24999.83|24998.94|24998.94|24999.83|24999.83|24998.94|24998.94|0
1621584790000|2021-05-21 08:13:10|24990.41|24990.41|24993.79|24993.79|24998.05|24998.05|24985.26|24985.26|0
1621584800000|2021-05-21 08:13:20|24989.52|24989.52|24989.52|24989.52|24989.52|24989.52|24989.52|24989.52|0
1621584810000|2021-05-21 08:13:30|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|0
1621584820000|2021-05-21 08:13:40|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|0
1621584830000|2021-05-21 08:13:50|24998.05|24998.05|24993.79|24993.79|24998.05|24998.05|24993.79|24993.79|0
1621584840000|2021-05-21 08:14:00|24992.9|24992.9|24994.67|24994.67|24994.67|24994.67|24992.9|24992.9|0
1621584900000|2021-05-21 08:15:00|24993.37|24993.37|24993.37|24993.37|24993.37|24993.37|24991.6|24991.6|0
1621584910000|2021-05-21 08:15:10|24992.49|24992.49|24992.49|24992.49|24992.49|24992.49|24992.49|24992.49|0
1621584930000|2021-05-21 08:15:30|24991.19|24991.19|24985.55|24985.55|24991.19|24991.19|24985.55|24985.55|0
1621584940000|2021-05-21 08:15:40|24977.02|24977.02|24964.22|24964.22|24977.02|24977.02|24964.22|24964.22|0
1621584960000|2021-05-21 08:16:00|24964.98|24964.98|24964.98|24964.98|24964.98|24964.98|24964.98|24964.98|0
1621584980000|2021-05-21 08:16:20|24956.45|24956.45|24952.18|24952.18|24956.45|24956.45|24952.18|24952.18|0
1621584990000|2021-05-21 08:16:30|24949.52|24949.52|24949.52|24949.52|24949.52|24949.52|24949.52|24949.52|0
1621585020000|2021-05-21 08:17:00|24948.76|24948.76|24948.76|24948.76|24948.76|24948.76|24948.76|24948.76|0
1621585070000|2021-05-21 08:17:50|24961.56|24961.56|24953.03|24953.03|24961.56|24961.56|24948.76|24948.76|0
1621585080000|2021-05-21 08:18:00|24957.29|24957.29|24955.69|24955.69|24964.22|24964.22|24955.69|24955.69|0
1621585100000|2021-05-21 08:18:20|24952.14|24952.14|24952.14|24952.14|24952.14|24952.14|24952.14|24952.14|0
1621585120000|2021-05-21 08:18:40|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|0
1621585150000|2021-05-21 08:19:10|24946.57|24946.57|24955.11|24955.11|24955.11|24955.11|24946.57|24946.57|0
1621585160000|2021-05-21 08:19:20|24959.37|24959.37|24955.11|24955.11|24959.37|24959.37|24955.11|24955.11|0
1621585200000|2021-05-21 08:20:00|24950.84|24950.84|24949.32|24949.32|24950.84|24950.84|24949.32|24949.32|0
1621585210000|2021-05-21 08:20:10|24948.02|24948.02|24945.36|24945.36|24948.02|24948.02|24945.36|24945.36|0
1621585220000|2021-05-21 08:20:20|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|0
1621585230000|2021-05-21 08:20:30|24941.78|24941.78|24935.11|24935.11|24941.78|24941.78|24935.11|24935.11|0
1621585240000|2021-05-21 08:20:40|24922.32|24922.32|24919.65|24919.65|24926.58|24926.58|24919.65|24919.65|0
1621585250000|2021-05-21 08:20:50|24928.19|24928.19|24927.3|24927.3|24928.19|24928.19|24927.3|24927.3|0
1621585260000|2021-05-21 08:21:00|24918.77|24918.77|24897.02|24897.02|24918.77|24918.77|24897.02|24897.02|0
1621585270000|2021-05-21 08:21:10|24901.29|24901.29|24901.29|24901.29|24901.29|24901.29|24897.02|24897.02|0
1621585300000|2021-05-21 08:21:40|24900.4|24900.4|24900.4|24900.4|24900.4|24900.4|24900.4|24900.4|0
1621585310000|2021-05-21 08:21:50|24908.93|24908.93|24900.4|24900.4|24908.93|24908.93|24900.4|24900.4|0
1621585320000|2021-05-21 08:22:00|24904.66|24904.66|24897.8|24897.8|24904.66|24904.66|24896.5|24896.5|0
1621585330000|2021-05-21 08:22:10|24906.33|24906.33|24906.33|24906.33|24906.33|24906.33|24906.33|24906.33|0
1621585340000|2021-05-21 08:22:20|24908.93|24908.93|24915.44|24915.44|24915.44|24915.44|24908.04|24908.04|0
1621585350000|2021-05-21 08:22:30|24911.18|24911.18|24912.48|24912.48|24912.48|24912.48|24911.18|24911.18|0
1621585380000|2021-05-21 08:23:00|24908.21|24908.21|24886.88|24886.88|24908.21|24908.21|24886.88|24886.88|0
1621585390000|2021-05-21 08:23:10|24884.28|24884.28|24878.72|24878.72|24884.28|24884.28|24878.72|24878.72|0
1621585400000|2021-05-21 08:23:20|24877.42|24877.42|24877.42|24877.42|24877.42|24877.42|24877.42|24877.42|0
1621585410000|2021-05-21 08:23:30|24881.68|24881.68|24885.95|24885.95|24885.95|24885.95|24881.68|24881.68|0
1621585430000|2021-05-21 08:23:50|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|0
1621585480000|2021-05-21 08:24:40|24875.64|24875.64|24873.87|24873.87|24875.64|24875.64|24873.87|24873.87|0
1621585490000|2021-05-21 08:24:50|24878.13|24878.13|24878.13|24878.13|24878.13|24878.13|24878.13|24878.13|0
1621585530000|2021-05-21 08:25:30|24880.79|24880.79|24884.34|24884.34|24884.34|24884.34|24880.79|24880.79|0
1621585560000|2021-05-21 08:26:00|24880.08|24880.08|24875.81|24875.81|24880.08|24880.08|24875.81|24875.81|0
1621585590000|2021-05-21 08:26:30|24881.01|24881.01|24878.41|24878.41|24881.01|24881.01|24878.41|24878.41|0
1621585630000|2021-05-21 08:27:10|24876.14|24876.14|24877.65|24877.65|24877.65|24877.65|24876.14|24876.14|0
1621585640000|2021-05-21 08:27:20|24878.54|24878.54|24882.05|24882.05|24882.05|24882.05|24877.78|24877.78|0
1621585650000|2021-05-21 08:27:30|24882.94|24882.94|24885.54|24885.54|24885.54|24885.54|24882.94|24882.94|0
1621585680000|2021-05-21 08:28:00|24894.07|24894.07|24894.07|24894.07|24894.07|24894.07|24894.07|24894.07|0
1621585710000|2021-05-21 08:28:30|24889.8|24889.8|24885.54|24885.54|24889.8|24889.8|24885.54|24885.54|0
1621585720000|2021-05-21 08:28:40|24884.65|24884.65|24889.8|24889.8|24889.8|24889.8|24884.65|24884.65|0
1621585740000|2021-05-21 08:29:00|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|0
1621585780000|2021-05-21 08:29:40|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|0
1621585790000|2021-05-21 08:29:50|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|0
1621585800000|2021-05-21 08:30:00|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|0
1621585830000|2021-05-21 08:30:30|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|0
1621585850000|2021-05-21 08:30:50|24887.81|24887.81|24889.11|24889.11|24889.11|24889.11|24887.81|24887.81|0
1621585860000|2021-05-21 08:31:00|24890|24890|24890|24890|24890|24890|24890|24890|0
1621585880000|2021-05-21 08:31:20|24895.57|24895.57|24895.57|24895.57|24895.57|24895.57|24895.57|24895.57|0
1621585890000|2021-05-21 08:31:30|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|0
1621585910000|2021-05-21 08:31:50|24895.57|24895.57|24897.34|24897.34|24897.34|24897.34|24895.57|24895.57|0
1621585920000|2021-05-21 08:32:00|24898.86|24898.86|24902.15|24902.15|24902.15|24902.15|24898.86|24898.86|0
1621585930000|2021-05-21 08:32:10|24903.04|24903.04|24903.04|24903.04|24903.04|24903.04|24903.04|24903.04|0
1621585970000|2021-05-21 08:32:50|24903.93|24903.93|24903.93|24903.93|24908.19|24908.19|24903.93|24903.93|0
1621585980000|2021-05-21 08:33:00|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|0
1621585990000|2021-05-21 08:33:10|24902.26|24902.26|24902.26|24902.26|24902.26|24902.26|24902.26|24902.26|0
1621586010000|2021-05-21 08:33:30|24901.37|24901.37|24901.37|24901.37|24901.37|24901.37|24901.37|24901.37|0
1621586030000|2021-05-21 08:33:50|24898.77|24898.77|24898.77|24898.77|24898.77|24898.77|24898.77|24898.77|0
1621586070000|2021-05-21 08:34:30|24894.51|24894.51|24886.69|24886.69|24894.51|24894.51|24886.69|24886.69|0
1621586100000|2021-05-21 08:35:00|24882.43|24882.43|24878.16|24878.16|24882.43|24882.43|24878.16|24878.16|0
1621586140000|2021-05-21 08:35:40|24876.39|24876.39|24879.05|24879.05|24879.05|24879.05|24876.39|24876.39|0
1621586150000|2021-05-21 08:35:50|24876.13|24876.13|24876.13|24876.13|24876.13|24876.13|24876.13|24876.13|0
1621586170000|2021-05-21 08:36:10|24871.87|24871.87|24871.87|24871.87|24871.87|24871.87|24871.87|24871.87|0
1621586180000|2021-05-21 08:36:20|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|0
1621586190000|2021-05-21 08:36:30|24863.34|24863.34|24867.6|24867.6|24871.87|24871.87|24859.07|24859.07|0
1621586210000|2021-05-21 08:36:50|24863.34|24863.34|24863.34|24863.34|24863.34|24863.34|24863.34|24863.34|0
1621586230000|2021-05-21 08:37:10|24854.8|24854.8|24859.07|24859.07|24859.07|24859.07|24854.8|24854.8|0
1621586240000|2021-05-21 08:37:20|24867.6|24867.6|24854.8|24854.8|24867.6|24867.6|24854.8|24854.8|0
1621586330000|2021-05-21 08:38:50|24851.26|24851.26|24851.26|24851.26|24851.26|24851.26|24851.26|24851.26|0
1621586340000|2021-05-21 08:39:00|24852.14|24852.14|24871.39|24871.39|24871.39|24871.39|24852.14|24852.14|0
1621586350000|2021-05-21 08:39:10|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|0
1621586390000|2021-05-21 08:39:50|24870.09|24870.09|24872.7|24872.7|24872.7|24872.7|24870.09|24870.09|0
1621586430000|2021-05-21 08:40:30|24874|24874|24875.77|24875.77|24875.77|24875.77|24874|24874|0
1621586440000|2021-05-21 08:40:40|24877.07|24877.07|24877.07|24877.07|24877.96|24877.96|24877.07|24877.07|0
1621586450000|2021-05-21 08:40:50|24878.37|24878.37|24879.67|24879.67|24879.67|24879.67|24878.37|24878.37|0
1621586470000|2021-05-21 08:41:10|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|0
1621586480000|2021-05-21 08:41:20|24876.71|24876.71|24875.82|24875.82|24876.71|24876.71|24875.82|24875.82|0
1621586490000|2021-05-21 08:41:30|24884.35|24884.35|24884.35|24884.35|24884.35|24884.35|24884.35|24884.35|0
1621586500000|2021-05-21 08:41:40|24880.45|24880.45|24881.97|24881.97|24881.97|24881.97|24880.45|24880.45|0
1621586520000|2021-05-21 08:42:00|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|0
1621586610000|2021-05-21 08:43:30|24879.56|24879.56|24879.56|24879.56|24879.56|24879.56|24879.56|24879.56|0
1621586640000|2021-05-21 08:44:00|24880.45|24880.45|24871.92|24871.92|24880.45|24880.45|24871.92|24871.92|0
1621586650000|2021-05-21 08:44:10|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|0
1621586670000|2021-05-21 08:44:30|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|0
1621586680000|2021-05-21 08:44:40|24863.39|24863.39|24859.12|24859.12|24863.39|24863.39|24859.12|24859.12|0
1621586710000|2021-05-21 08:45:10|24867.65|24867.65|24867.65|24867.65|24867.65|24867.65|24867.65|24867.65|0
1621586720000|2021-05-21 08:45:20|24866.76|24866.76|24870.27|24870.27|24871.03|24871.03|24866.76|24866.76|0
1621586740000|2021-05-21 08:45:40|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|0
1621586750000|2021-05-21 08:45:50|24878.8|24878.8|24874.54|24874.54|24878.8|24878.8|24874.54|24874.54|0
1621586770000|2021-05-21 08:46:10|24876.31|24876.31|24874.54|24874.54|24876.31|24876.31|24874.54|24874.54|0
1621586780000|2021-05-21 08:46:20|24878.8|24878.8|24878.8|24878.8|24878.8|24878.8|24878.8|24878.8|0
1621586800000|2021-05-21 08:46:40|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|0
1621586870000|2021-05-21 08:47:50|24870.27|24870.27|24870.27|24870.27|24870.27|24870.27|24870.27|24870.27|0
1621586880000|2021-05-21 08:48:00|24866.01|24866.01|24865.25|24865.25|24866.01|24866.01|24865.25|24865.25|0
1621586890000|2021-05-21 08:48:10|24866.14|24866.14|24866.14|24866.14|24866.14|24866.14|24866.14|24866.14|0
1621586940000|2021-05-21 08:49:00|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|0
1621586950000|2021-05-21 08:49:10|24860.09|24860.09|24858.32|24858.32|24860.09|24860.09|24858.32|24858.32|0
1621586990000|2021-05-21 08:49:50|24857.43|24857.43|24838.94|24838.94|24857.43|24857.43|24838.94|24838.94|0
1621587000000|2021-05-21 08:50:00|24837.16|24837.16|24837.16|24837.16|24837.16|24837.16|24837.16|24837.16|0
1621587020000|2021-05-21 08:50:20|24833.62|24833.62|24833.62|24833.62|24833.62|24833.62|24833.62|24833.62|0
1621587060000|2021-05-21 08:51:00|24832.73|24832.73|24833.62|24833.62|24833.62|24833.62|24832.73|24832.73|0
1621587070000|2021-05-21 08:51:10|24834.92|24834.92|24833.14|24833.14|24834.92|24834.92|24833.14|24833.14|0
1621587110000|2021-05-21 08:51:50|24820.34|24820.34|24817.68|24817.68|24820.34|24820.34|24817.68|24817.68|0
1621587140000|2021-05-21 08:52:20|24821.95|24821.95|24824.61|24824.61|24824.61|24824.61|24821.95|24821.95|0
1621587150000|2021-05-21 08:52:30|24821.06|24821.06|24821.06|24821.06|24821.06|24821.06|24821.06|24821.06|0
1621587180000|2021-05-21 08:53:00|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|0
1621587230000|2021-05-21 08:53:50|24826.09|24826.09|24826.09|24826.09|24826.09|24826.09|24826.09|24826.09|0
1621587250000|2021-05-21 08:54:10|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|0
1621587270000|2021-05-21 08:54:30|24821.06|24821.06|24812.53|24812.53|24821.06|24821.06|24812.53|24812.53|0
1621587310000|2021-05-21 08:55:10|24816.8|24816.8|24814.19|24814.19|24816.8|24816.8|24814.19|24814.19|0
1621587370000|2021-05-21 08:56:10|24813.44|24813.44|24813.44|24813.44|24813.44|24813.44|24813.44|24813.44|0
1621587390000|2021-05-21 08:56:30|24809.17|24809.17|24813.44|24813.44|24813.44|24813.44|24809.17|24809.17|0
1621587420000|2021-05-21 08:57:00|24817.7|24817.7|24821.97|24821.97|24826.23|24826.23|24817.7|24817.7|0
1621587430000|2021-05-21 08:57:10|24830.5|24830.5|24830.5|24830.5|24830.5|24830.5|24830.5|24830.5|0
1621587440000|2021-05-21 08:57:20|24831.39|24831.39|24836.71|24836.71|24837.6|24837.6|24831.39|24831.39|0
1621587450000|2021-05-21 08:57:30|24845.24|24845.24|24845.24|24845.24|24845.24|24845.24|24845.24|24845.24|0
1621587490000|2021-05-21 08:58:10|24847.52|24847.52|24846.76|24846.76|24847.52|24847.52|24846.76|24846.76|0
1621587500000|2021-05-21 08:58:20|24852.97|24852.97|24852.97|24852.97|24852.97|24852.97|24852.97|24852.97|0
1621587520000|2021-05-21 08:58:40|24870.03|24870.03|24870.03|24870.03|24870.03|24870.03|24870.03|24870.03|0
1621587540000|2021-05-21 08:59:00|24865.77|24865.77|24864.88|24864.88|24865.77|24865.77|24864.88|24864.88|0
1621587560000|2021-05-21 08:59:20|24860.61|24860.61|24860.61|24860.61|24860.61|24860.61|24860.61|24860.61|0
1621587570000|2021-05-21 08:59:30|24858.84|24858.84|24857.06|24857.06|24858.84|24858.84|24857.06|24857.06|0
1621587580000|2021-05-21 08:59:40|24856.18|24856.18|24856.18|24856.18|24856.18|24856.18|24856.18|24856.18|0
1621587610000|2021-05-21 09:00:10|24851.91|24851.91|24851.91|24851.91|24851.91|24851.91|24851.91|24851.91|0
1621587620000|2021-05-21 09:00:20|24850.61|24850.61|24850.61|24850.61|24850.61|24850.61|24850.61|24850.61|0
1621587630000|2021-05-21 09:00:30|24842.08|24842.08|24850.61|24850.61|24850.61|24850.61|24842.08|24842.08|0
1621587640000|2021-05-21 09:00:40|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|0
1621587670000|2021-05-21 09:01:10|24855.76|24855.76|24856.65|24856.65|24856.65|24856.65|24855.76|24855.76|0
1621587680000|2021-05-21 09:01:20|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|0
1621587690000|2021-05-21 09:01:30|24853.99|24853.99|24853.99|24853.99|24853.99|24853.99|24853.99|24853.99|0
1621587700000|2021-05-21 09:01:40|24857.54|24857.54|24849.94|24849.94|24857.54|24857.54|24849.94|24849.94|0
1621587710000|2021-05-21 09:01:50|24848.48|24848.48|24859.61|24859.61|24859.61|24859.61|24848.48|24848.48|0
1621587730000|2021-05-21 09:02:10|24863.88|24863.88|24863.88|24863.88|24863.88|24863.88|24863.88|24863.88|0
1621587740000|2021-05-21 09:02:20|24868.15|24868.15|24868.15|24868.15|24868.15|24868.15|24868.15|24868.15|0
1621587750000|2021-05-21 09:02:30|24869.92|24869.92|24871.44|24871.44|24871.44|24871.44|24869.92|24869.92|0
1621587760000|2021-05-21 09:02:40|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|0
1621587780000|2021-05-21 09:03:00|24874.82|24874.82|24875.7|24875.7|24875.7|24875.7|24874.82|24874.82|0
1621587830000|2021-05-21 09:03:50|24876.59|24876.59|24876.59|24876.59|24876.59|24876.59|24876.59|24876.59|0
1621587840000|2021-05-21 09:04:00|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|0
1621587850000|2021-05-21 09:04:10|24879.97|24879.97|24886.42|24886.42|24887.31|24887.31|24879.97|24879.97|0
1621587860000|2021-05-21 09:04:20|24882.16|24882.16|24877.89|24877.89|24882.16|24882.16|24877.89|24877.89|0
1621587870000|2021-05-21 09:04:30|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|0
1621587880000|2021-05-21 09:04:40|24887.36|24887.36|24887.36|24887.36|24887.36|24887.36|24887.36|24887.36|0
1621587900000|2021-05-21 09:05:00|24888.25|24888.25|24889.01|24889.01|24889.13|24889.13|24886.47|24886.47|0
1621587920000|2021-05-21 09:05:20|24894.83|24894.83|24893.53|24893.53|24894.83|24894.83|24893.53|24893.53|0
1621587940000|2021-05-21 09:05:40|24892.23|24892.23|24892.23|24892.23|24892.23|24892.23|24892.23|24892.23|0
1621587960000|2021-05-21 09:06:00|24894.01|24894.01|24897.55|24897.55|24897.55|24897.55|24894.01|24894.01|0
1621587990000|2021-05-21 09:06:30|24896.67|24896.67|24896.67|24896.67|24896.67|24896.67|24896.67|24896.67|0
1621588000000|2021-05-21 09:06:40|24892.4|24892.4|24892.4|24892.4|24892.4|24892.4|24892.4|24892.4|0
1621588030000|2021-05-21 09:07:10|24891.64|24891.64|24891.64|24891.64|24891.64|24891.64|24891.64|24891.64|0
1621588040000|2021-05-21 09:07:20|24892.94|24892.94|24892.94|24892.94|24892.94|24892.94|24892.94|24892.94|0
1621588110000|2021-05-21 09:08:30|24890.28|24890.28|24888.51|24888.51|24890.28|24890.28|24888.51|24888.51|0
1621588150000|2021-05-21 09:09:10|24887.62|24887.62|24887.62|24887.62|24887.62|24887.62|24887.62|24887.62|0
1621588160000|2021-05-21 09:09:20|24888.92|24888.92|24888.92|24888.92|24888.92|24888.92|24888.92|24888.92|0
1621588180000|2021-05-21 09:09:40|24893.19|24893.19|24888.03|24888.03|24893.19|24893.19|24888.03|24888.03|0
1621588330000|2021-05-21 09:12:10|24886.73|24886.73|24886.73|24886.73|24886.73|24886.73|24886.73|24886.73|0
1621588390000|2021-05-21 09:13:10|24885.43|24885.43|24886.73|24886.73|24886.73|24886.73|24885.43|24885.43|0
1621588400000|2021-05-21 09:13:20|24884.13|24884.13|24882.83|24882.83|24884.13|24884.13|24882.83|24882.83|0
1621588410000|2021-05-21 09:13:30|24884.13|24884.13|24884.13|24884.13|24884.13|24884.13|24884.13|24884.13|0
1621588480000|2021-05-21 09:14:40|24882.83|24882.83|24882.83|24882.83|24882.83|24882.83|24882.83|24882.83|0
1621588500000|2021-05-21 09:15:00|24904.16|24904.16|24904.16|24904.16|24916.96|24916.96|24899.89|24899.89|0
1621588510000|2021-05-21 09:15:10|24908.43|24908.43|24910.61|24910.61|24910.61|24910.61|24908.43|24908.43|0
1621588520000|2021-05-21 09:15:20|24909.31|24909.31|24897.23|24897.23|24909.31|24909.31|24891.19|24891.19|0
1621588530000|2021-05-21 09:15:30|24899.01|24899.01|24908.84|24908.84|24908.84|24908.84|24899.01|24899.01|0
1621588550000|2021-05-21 09:15:50|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|0
1621588580000|2021-05-21 09:16:20|24896.93|24896.93|24890.89|24890.89|24901.19|24901.19|24890.89|24890.89|0
1621588590000|2021-05-21 09:16:30|24888.29|24888.29|24888.29|24888.29|24888.29|24888.29|24888.29|24888.29|0
1621588600000|2021-05-21 09:16:40|24886.51|24886.51|24885.63|24885.63|24886.51|24886.51|24885.63|24885.63|0
1621588630000|2021-05-21 09:17:10|24889.89|24889.89|24889.89|24889.89|24889.89|24889.89|24885.63|24885.63|0
1621588640000|2021-05-21 09:17:20|24881.36|24881.36|24883.22|24883.22|24889.89|24889.89|24881.36|24881.36|0
1621588650000|2021-05-21 09:17:30|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|0
1621588660000|2021-05-21 09:17:40|24878.34|24878.34|24878.34|24878.34|24878.34|24878.34|24878.34|24878.34|0
1621588670000|2021-05-21 09:17:50|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|0
1621588700000|2021-05-21 09:18:20|24881.42|24881.42|24880.53|24880.53|24881.42|24881.42|24880.53|24880.53|0
1621588740000|2021-05-21 09:19:00|24882.31|24882.31|24882.31|24882.31|24886.57|24886.57|24882.31|24882.31|0
1621588750000|2021-05-21 09:19:10|24883.19|24883.19|24883.19|24883.19|24883.19|24883.19|24883.19|24883.19|0
1621588760000|2021-05-21 09:19:20|24882.31|24882.31|24882.31|24882.31|24882.31|24882.31|24882.31|24882.31|0
1621588770000|2021-05-21 09:19:30|24883.19|24883.19|24887.57|24887.57|24887.57|24887.57|24883.19|24883.19|0
1621588780000|2021-05-21 09:19:40|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|0
1621588790000|2021-05-21 09:19:50|24884.91|24884.91|24880.64|24880.64|24889.17|24889.17|24880.64|24880.64|0
1621588800000|2021-05-21 09:20:00|24879.75|24879.75|24879.75|24879.75|24879.75|24879.75|24879.75|24879.75|0
1621588820000|2021-05-21 09:20:20|24877.98|24877.98|24880.26|24880.26|24880.26|24880.26|24877.98|24877.98|0
1621588860000|2021-05-21 09:21:00|24884.52|24884.52|24885.41|24885.41|24885.41|24885.41|24884.52|24884.52|0
1621588870000|2021-05-21 09:21:10|24881.14|24881.14|24882.03|24882.03|24882.03|24882.03|24881.14|24881.14|0
1621588880000|2021-05-21 09:21:20|24886.3|24886.3|24886.3|24886.3|24886.3|24886.3|24886.3|24886.3|0
1621588890000|2021-05-21 09:21:30|24882.03|24882.03|24882.03|24882.03|24882.03|24882.03|24882.03|24882.03|0
1621588930000|2021-05-21 09:22:10|24891.14|24891.14|24894.97|24894.97|24894.97|24894.97|24889.83|24889.83|0
1621588960000|2021-05-21 09:22:40|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|0
1621588970000|2021-05-21 09:22:50|24894.97|24894.97|24890.7|24890.7|24894.97|24894.97|24890.7|24890.7|0
1621588980000|2021-05-21 09:23:00|24888.04|24888.04|24888.04|24888.04|24888.04|24888.04|24888.04|24888.04|0
1621588990000|2021-05-21 09:23:10|24886.52|24886.52|24886.52|24886.52|24886.52|24886.52|24886.52|24886.52|0
1621589020000|2021-05-21 09:23:40|24890.79|24890.79|24890.79|24890.79|24890.79|24890.79|24890.79|24890.79|0
1621589030000|2021-05-21 09:23:50|24889.49|24889.49|24889.49|24889.49|24889.49|24889.49|24889.49|24889.49|0
1621589060000|2021-05-21 09:24:20|24893.76|24893.76|24898.02|24898.02|24898.02|24898.02|24893.76|24893.76|0
1621589070000|2021-05-21 09:24:30|24902.29|24902.29|24895.53|24895.53|24902.29|24902.29|24893.76|24893.76|0
1621589080000|2021-05-21 09:24:40|24899.8|24899.8|24901.51|24901.51|24901.51|24901.51|24891.68|24891.68|0
1621589090000|2021-05-21 09:24:50|24914.31|24914.31|24914.31|24914.31|24914.31|24914.31|24914.31|24914.31|0
1621589100000|2021-05-21 09:25:00|24915.61|24915.61|24915.61|24915.61|24915.61|24915.61|24915.61|24915.61|0
1621589110000|2021-05-21 09:25:10|24917.38|24917.38|24913.12|24913.12|24917.38|24917.38|24913.12|24913.12|0
1621589120000|2021-05-21 09:25:20|24908.85|24908.85|24908.85|24908.85|24908.85|24908.85|24908.85|24908.85|0
1621589140000|2021-05-21 09:25:40|24917.38|24917.38|24908.85|24908.85|24917.38|24917.38|24908.85|24908.85|0
1621589160000|2021-05-21 09:26:00|24917.38|24917.38|24921.65|24921.65|24921.65|24921.65|24917.38|24917.38|0
1621589170000|2021-05-21 09:26:10|24917.38|24917.38|24918.27|24918.27|24919.16|24919.16|24917.38|24917.38|0
1621589180000|2021-05-21 09:26:20|24926.8|24926.8|24926.8|24926.8|24926.8|24926.8|24926.8|24926.8|0
1621589200000|2021-05-21 09:26:40|24925.92|24925.92|24925.92|24925.92|24925.92|24925.92|24925.92|24925.92|0
1621589210000|2021-05-21 09:26:50|24925.03|24925.03|24925.03|24925.03|24925.03|24925.03|24925.03|24925.03|0
1621589220000|2021-05-21 09:27:00|24933.56|24933.56|24933.56|24933.56|24933.56|24933.56|24933.56|24933.56|0
1621589260000|2021-05-21 09:27:40|24925.03|24925.03|24920.76|24920.76|24925.03|24925.03|24920.76|24920.76|0
1621589270000|2021-05-21 09:27:50|24916.5|24916.5|24912.23|24912.23|24916.5|24916.5|24907.96|24907.96|0
1621589280000|2021-05-21 09:28:00|24916.5|24916.5|24916.5|24916.5|24916.5|24916.5|24916.5|24916.5|0
1621589300000|2021-05-21 09:28:20|24917.38|24917.38|24917.38|24917.38|24917.38|24917.38|24917.38|24917.38|0
1621589310000|2021-05-21 09:28:30|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|0
1621589370000|2021-05-21 09:29:30|24919.16|24919.16|24919.16|24919.16|24919.16|24919.16|24919.16|24919.16|0
1621589400000|2021-05-21 09:30:00|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|24914|24914|0
1621589490000|2021-05-21 09:31:30|24920.93|24920.93|24920.93|24920.93|24920.93|24920.93|24920.93|24920.93|0
1621589500000|2021-05-21 09:31:40|24918.27|24918.27|24916.5|24916.5|24918.27|24918.27|24916.5|24916.5|0
1621589570000|2021-05-21 09:32:50|24913.89|24913.89|24913.89|24913.89|24913.89|24913.89|24913.89|24913.89|0
1621589600000|2021-05-21 09:33:20|24909.63|24909.63|24905.36|24905.36|24909.63|24909.63|24905.36|24905.36|0
1621589620000|2021-05-21 09:33:40|24907.14|24907.14|24907.14|24907.14|24907.14|24907.14|24907.14|24907.14|0
1621589630000|2021-05-21 09:33:50|24909.74|24909.74|24910.63|24910.63|24910.63|24910.63|24909.74|24909.74|0
1621589660000|2021-05-21 09:34:20|24909.74|24909.74|24909.74|24909.74|24909.74|24909.74|24909.74|24909.74|0
1621589670000|2021-05-21 09:34:30|24914|24914|24909.74|24909.74|24914|24914|24909.74|24909.74|0
1621589690000|2021-05-21 09:34:50|24908.44|24908.44|24908.44|24908.44|24908.44|24908.44|24908.44|24908.44|0
1621589700000|2021-05-21 09:35:00|24907.14|24907.14|24906.25|24906.25|24907.14|24907.14|24906.25|24906.25|0
1621589760000|2021-05-21 09:36:00|24910.52|24910.52|24914.78|24914.78|24914.78|24914.78|24910.52|24910.52|0
1621589780000|2021-05-21 09:36:20|24916.56|24916.56|24917.44|24917.44|24917.44|24917.44|24916.56|24916.56|0
1621589800000|2021-05-21 09:36:40|24918.33|24918.33|24918.33|24918.33|24918.33|24918.33|24918.33|24918.33|0
1621589810000|2021-05-21 09:36:50|24922.6|24922.6|24926.86|24926.86|24926.86|24926.86|24922.6|24922.6|0
1621589820000|2021-05-21 09:37:00|24929.46|24929.46|24939.77|24939.77|24939.77|24939.77|24929.46|24929.46|0
1621589830000|2021-05-21 09:37:10|24938.88|24938.88|24938.88|24938.88|24938.88|24938.88|24938.88|24938.88|0
1621589850000|2021-05-21 09:37:30|24939.77|24939.77|24941.83|24941.83|24941.83|24941.83|24939.77|24939.77|0
1621589860000|2021-05-21 09:37:40|24943.29|24943.29|24950.73|24950.73|24950.73|24950.73|24943.29|24943.29|0
1621589880000|2021-05-21 09:38:00|24953.65|24953.65|24963.95|24963.95|24968.22|24968.22|24953.65|24953.65|0
1621589890000|2021-05-21 09:38:10|24963.06|24963.06|24952.04|24952.04|24964.84|24964.84|24952.04|24952.04|0
1621589980000|2021-05-21 09:39:40|24960.57|24960.57|24948.49|24948.49|24960.57|24960.57|24946.72|24946.72|0
1621590010000|2021-05-21 09:40:10|24961.29|24961.29|24965.56|24965.56|24965.56|24965.56|24961.29|24961.29|0
1621590020000|2021-05-21 09:40:20|24968.22|24968.22|24968.22|24968.22|24968.22|24968.22|24968.22|24968.22|0
1621590040000|2021-05-21 09:40:40|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|0
1621590070000|2021-05-21 09:41:10|24963.06|24963.06|24980.13|24980.13|24980.13|24980.13|24963.06|24963.06|0
1621590080000|2021-05-21 09:41:20|24971.6|24971.6|24971.6|24971.6|24971.6|24971.6|24971.6|24971.6|0
1621590130000|2021-05-21 09:42:10|24975.86|24975.86|24975.86|24975.86|24975.86|24975.86|24975.86|24975.86|0
1621590140000|2021-05-21 09:42:20|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|0
1621590150000|2021-05-21 09:42:30|24969.1|24969.1|24969.99|24969.99|24978.52|24978.52|24969.1|24969.1|0
1621590170000|2021-05-21 09:42:50|24974.26|24974.26|24969.99|24969.99|24974.26|24974.26|24969.99|24969.99|0
1621590180000|2021-05-21 09:43:00|24968.22|24968.22|24976.75|24976.75|24976.75|24976.75|24968.22|24968.22|0
1621590200000|2021-05-21 09:43:20|24975.86|24975.86|24988.66|24988.66|24988.66|24988.66|24975.86|24975.86|0
1621590220000|2021-05-21 09:43:40|24987.77|24987.77|24987.77|24987.77|24987.77|24987.77|24987.77|24987.77|0
1621590250000|2021-05-21 09:44:10|24990.69|24990.69|24993.6|24993.6|24993.6|24993.6|24990.69|24990.69|0
1621590310000|2021-05-21 09:45:10|24994.49|24994.49|24994.49|24994.49|24994.49|24994.49|24994.49|24994.49|0
1621590320000|2021-05-21 09:45:20|24996.76|24996.76|24997.52|24997.52|24997.52|24997.52|24996.76|24996.76|0
1621590330000|2021-05-21 09:45:30|25001.96|25001.96|25006.39|25006.39|25006.39|25006.39|25001.96|25001.96|0
1621590370000|2021-05-21 09:46:10|25008.99|25008.99|25008.99|25008.99|25008.99|25008.99|25008.99|25008.99|0
1621590380000|2021-05-21 09:46:20|25011.66|25011.66|25011.66|25011.66|25011.66|25011.66|25011.66|25011.66|0
1621590440000|2021-05-21 09:47:20|25015.92|25015.92|25015.92|25015.92|25020.19|25020.19|25015.92|25015.92|0
1621590490000|2021-05-21 09:48:10|25018.58|25018.58|25018.58|25018.58|25018.58|25018.58|25018.58|25018.58|0
1621590510000|2021-05-21 09:48:30|25021.62|25021.62|25023.14|25023.14|25023.14|25023.14|25021.62|25021.62|0
1621590520000|2021-05-21 09:48:40|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|0
1621590540000|2021-05-21 09:49:00|25027.31|25027.31|25026.43|25026.43|25027.31|25027.31|25026.43|25026.43|0
1621590580000|2021-05-21 09:49:40|25025.54|25025.54|25025.54|25025.54|25025.54|25025.54|25025.54|25025.54|0
1621590590000|2021-05-21 09:49:50|25029.81|25029.81|25021.27|25021.27|25029.81|25029.81|25021.27|25021.27|0
1621590600000|2021-05-21 09:50:00|25029.81|25029.81|25030.69|25030.69|25030.69|25030.69|25029.81|25029.81|0
1621590610000|2021-05-21 09:50:10|25034.96|25034.96|25030.69|25030.69|25039.22|25039.22|25030.69|25030.69|0
1621590620000|2021-05-21 09:50:20|25039.22|25039.22|25033.61|25033.61|25039.22|25039.22|25033.61|25033.61|0
1621590630000|2021-05-21 09:50:30|25042.14|25042.14|25033.07|25033.07|25045.87|25045.87|25033.07|25033.07|0
1621590640000|2021-05-21 09:50:40|25045.87|25045.87|25046.63|25046.63|25046.63|25046.63|25037.34|25037.34|0
1621590650000|2021-05-21 09:50:50|25038.1|25038.1|25038.1|25038.1|25038.1|25038.1|25038.1|25038.1|0
1621590660000|2021-05-21 09:51:00|25046.63|25046.63|25042.36|25042.36|25046.63|25046.63|25033.83|25033.83|0
1621590670000|2021-05-21 09:51:10|25046.63|25046.63|25050.89|25050.89|25050.89|25050.89|25046.63|25046.63|0
1621590680000|2021-05-21 09:51:20|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|0
1621590700000|2021-05-21 09:51:40|25050.89|25050.89|25042.36|25042.36|25050.89|25050.89|25042.36|25042.36|0
1621590710000|2021-05-21 09:51:50|25041.6|25041.6|25041.6|25041.6|25045.87|25045.87|25041.6|25041.6|0
1621590720000|2021-05-21 09:52:00|25037.34|25037.34|25027.03|25027.03|25037.34|25037.34|25022.77|25022.77|0
1621590730000|2021-05-21 09:52:10|25035.56|25035.56|25032.19|25032.19|25040.72|25040.72|25031.3|25031.3|0
1621590740000|2021-05-21 09:52:20|25027.92|25027.92|25027.92|25027.92|25032.19|25032.19|25023.65|25023.65|0
1621590750000|2021-05-21 09:52:30|25036.45|25036.45|25027.92|25027.92|25036.45|25036.45|25027.92|25027.92|0
1621590760000|2021-05-21 09:52:40|25036.45|25036.45|25027.92|25027.92|25036.45|25036.45|25027.92|25027.92|0
1621590770000|2021-05-21 09:52:50|25032.19|25032.19|25027.92|25027.92|25032.19|25032.19|25027.92|25027.92|0
1621590780000|2021-05-21 09:53:00|25023.65|25023.65|25010.86|25010.86|25027.92|25027.92|25010.86|25010.86|0
1621590790000|2021-05-21 09:53:10|25007.94|25007.94|25007.94|25007.94|25020.74|25020.74|25007.94|25007.94|0
1621590800000|2021-05-21 09:53:20|25016.47|25016.47|25007.94|25007.94|25020.74|25020.74|25007.94|25007.94|0
1621590810000|2021-05-21 09:53:30|25020.74|25020.74|25020.74|25020.74|25020.74|25020.74|25020.74|25020.74|0
1621590820000|2021-05-21 09:53:40|25012.21|25012.21|25020.74|25020.74|25020.74|25020.74|25012.21|25012.21|0
1621590830000|2021-05-21 09:53:50|25022.51|25022.51|25018.25|25018.25|25022.51|25022.51|25018.25|25018.25|0
1621590840000|2021-05-21 09:54:00|25026.78|25026.78|25022.51|25022.51|25026.78|25026.78|25022.51|25022.51|0
1621590850000|2021-05-21 09:54:10|25005.45|25005.45|25004.56|25004.56|25005.45|25005.45|25000.3|25000.3|0
1621590860000|2021-05-21 09:54:20|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|0
1621590870000|2021-05-21 09:54:30|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|0
1621590880000|2021-05-21 09:54:40|25000.3|25000.3|25004.56|25004.56|25004.56|25004.56|25000.3|25000.3|0
1621590890000|2021-05-21 09:54:50|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|0
1621590900000|2021-05-21 09:55:00|25004.56|25004.56|24996.4|24996.4|25004.56|25004.56|24996.4|24996.4|0
1621590910000|2021-05-21 09:55:10|25000.66|25000.66|25001.96|25001.96|25001.96|25001.96|24996.4|24996.4|0
1621590920000|2021-05-21 09:55:20|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|0
1621590930000|2021-05-21 09:55:30|25001.96|25001.96|25001.96|25001.96|25001.96|25001.96|25001.96|25001.96|0
1621590940000|2021-05-21 09:55:40|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|0
1621590950000|2021-05-21 09:55:50|24999|24999|24999|24999|25003.26|25003.26|24999|24999|0
1621590970000|2021-05-21 09:56:10|25003.26|25003.26|25003.26|25003.26|25003.26|25003.26|24994.73|24994.73|0
1621590980000|2021-05-21 09:56:20|24999|24999|24994.73|24994.73|24999|24999|24994.73|24994.73|0
1621590990000|2021-05-21 09:56:30|25003.26|25003.26|25000.6|25000.6|25003.26|25003.26|25000.6|25000.6|0
1621591000000|2021-05-21 09:56:40|24996.34|24996.34|25000.6|25000.6|25000.6|25000.6|24992.07|24992.07|0
1621591010000|2021-05-21 09:56:50|24996.34|24996.34|24987.8|24987.8|24996.34|24996.34|24987.8|24987.8|0
1621591020000|2021-05-21 09:57:00|24996.34|24996.34|24996.34|24996.34|24996.34|24996.34|24996.34|24996.34|0
1621591030000|2021-05-21 09:57:10|24997.09|24997.09|24992.66|24992.66|24997.09|24997.09|24988.56|24988.56|0
1621591040000|2021-05-21 09:57:20|24988.39|24988.39|24984.13|24984.13|24988.39|24988.39|24984.13|24984.13|0
1621591050000|2021-05-21 09:57:30|24988.39|24988.39|24988.39|24988.39|24988.39|24988.39|24988.39|24988.39|0
1621591060000|2021-05-21 09:57:40|24984.13|24984.13|24984.13|24984.13|24984.13|24984.13|24984.13|24984.13|0
1621591070000|2021-05-21 09:57:50|24988.39|24988.39|24984.13|24984.13|24988.39|24988.39|24984.13|24984.13|0
1621591080000|2021-05-21 09:58:00|24988.39|24988.39|24983.45|24983.45|24989.28|24989.28|24983.45|24983.45|0
1621591090000|2021-05-21 09:58:10|24979.19|24979.19|24974.92|24974.92|24979.19|24979.19|24974.92|24974.92|0
1621591100000|2021-05-21 09:58:20|24975.81|24975.81|24971.54|24971.54|24980.07|24980.07|24971.54|24971.54|0
1621591110000|2021-05-21 09:58:30|24984.34|24984.34|24985.1|24985.1|24985.1|24985.1|24984.34|24984.34|0
1621591120000|2021-05-21 09:58:40|24976.57|24976.57|24985.1|24985.1|24985.1|24985.1|24976.57|24976.57|0
1621591130000|2021-05-21 09:58:50|24985.99|24985.99|24977.45|24977.45|24985.99|24985.99|24977.45|24977.45|0
1621591140000|2021-05-21 09:59:00|24990.25|24990.25|24998.01|24998.01|24998.89|24998.89|24990.25|24990.25|0
1621591150000|2021-05-21 09:59:10|24993.74|24993.74|24998.01|24998.01|24998.01|24998.01|24993.74|24993.74|0
1621591160000|2021-05-21 09:59:20|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|0
1621591180000|2021-05-21 09:59:40|24998.01|24998.01|24993.74|24993.74|24998.01|24998.01|24993.74|24993.74|0
1621591190000|2021-05-21 09:59:50|24998.01|24998.01|24989.47|24989.47|24998.01|24998.01|24989.47|24989.47|0
1621591200000|2021-05-21 10:00:00|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|0
1621591210000|2021-05-21 10:00:10|24989.47|24989.47|24989.47|24989.47|24989.47|24989.47|24989.47|24989.47|0
1621591220000|2021-05-21 10:00:20|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|0
1621591230000|2021-05-21 10:00:30|24986.81|24986.81|24986.81|24986.81|24986.81|24986.81|24986.81|24986.81|0
1621591240000|2021-05-21 10:00:40|24978.28|24978.28|24978.28|24978.28|24978.28|24978.28|24978.28|24978.28|0
1621591250000|2021-05-21 10:00:50|24975.68|24975.68|24972.39|24972.39|24975.68|24975.68|24972.39|24972.39|0
1621591260000|2021-05-21 10:01:00|24968.12|24968.12|24967.36|24967.36|24968.12|24968.12|24967.36|24967.36|0
1621591280000|2021-05-21 10:01:20|24966.48|24966.48|24966.48|24966.48|24966.48|24966.48|24966.48|24966.48|0
1621591290000|2021-05-21 10:01:30|24962.21|24962.21|24962.21|24962.21|24962.21|24962.21|24962.21|24962.21|0
1621591320000|2021-05-21 10:02:00|24961.45|24961.45|24959.68|24959.68|24961.45|24961.45|24959.68|24959.68|0
1621591370000|2021-05-21 10:02:50|24961.45|24961.45|24961.45|24961.45|24961.45|24961.45|24961.45|24961.45|0
1621591380000|2021-05-21 10:03:00|24964.36|24964.36|24962.02|24962.02|24964.36|24964.36|24962.02|24962.02|0
1621591400000|2021-05-21 10:03:20|24961.13|24961.13|24962.02|24962.02|24962.02|24962.02|24961.13|24961.13|0
1621591410000|2021-05-21 10:03:30|24959.42|24959.42|24964.57|24964.57|24964.57|24964.57|24959.42|24959.42|0
1621591420000|2021-05-21 10:03:40|24963.69|24963.69|24963.69|24963.69|24963.69|24963.69|24963.69|24963.69|0
1621591430000|2021-05-21 10:03:50|24964.57|24964.57|24964.57|24964.57|24964.57|24964.57|24964.57|24964.57|0
1621591440000|2021-05-21 10:04:00|24966.35|24966.35|24966.35|24966.35|24966.35|24966.35|24966.35|24966.35|0
1621591450000|2021-05-21 10:04:10|24967.23|24967.23|24967.23|24967.23|24967.23|24967.23|24967.23|24967.23|0
1621591460000|2021-05-21 10:04:20|24965.93|24965.93|24970.05|24970.05|24970.05|24970.05|24965.93|24965.93|0
1621591470000|2021-05-21 10:04:30|24972.65|24972.65|24965.9|24965.9|24972.65|24972.65|24964.12|24964.12|0
1621591490000|2021-05-21 10:04:50|24961.63|24961.63|24960.74|24960.74|24961.63|24961.63|24960.74|24960.74|0
1621591500000|2021-05-21 10:05:00|24959.44|24959.44|24954.29|24954.29|24959.44|24959.44|24954.29|24954.29|0
1621591520000|2021-05-21 10:05:20|24958.56|24958.56|24958.56|24958.56|24958.56|24958.56|24958.56|24958.56|0
1621591570000|2021-05-21 10:06:10|24962.82|24962.82|24981.19|24981.19|24981.19|24981.19|24962.82|24962.82|0
1621591580000|2021-05-21 10:06:20|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|0
1621591620000|2021-05-21 10:07:00|24981.19|24981.19|24981.19|24981.19|24982.07|24982.07|24981.19|24981.19|0
1621591630000|2021-05-21 10:07:10|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|0
1621591640000|2021-05-21 10:07:20|24976.03|24976.03|24976.03|24976.03|24976.03|24976.03|24976.03|24976.03|0
1621591660000|2021-05-21 10:07:40|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|0
1621591680000|2021-05-21 10:08:00|24972.46|24972.46|24971.57|24971.57|24972.46|24972.46|24971.57|24971.57|0
1621591700000|2021-05-21 10:08:20|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|0
1621591760000|2021-05-21 10:09:20|24971.57|24971.57|24971.57|24971.57|24971.57|24971.57|24971.57|24971.57|0
1621591780000|2021-05-21 10:09:40|24972.87|24972.87|24970.27|24970.27|24972.87|24972.87|24970.27|24970.27|0
1621591830000|2021-05-21 10:10:30|24968.49|24968.49|24968.49|24968.49|24968.49|24968.49|24968.49|24968.49|0
1621591860000|2021-05-21 10:11:00|24966.72|24966.72|24966.72|24966.72|24966.72|24966.72|24966.72|24966.72|0
1621591870000|2021-05-21 10:11:10|24967.61|24967.61|24968.08|24968.08|24969.38|24969.38|24967.61|24967.61|0
1621591880000|2021-05-21 10:11:20|24966.78|24966.78|24969.38|24969.38|24969.38|24969.38|24966.78|24966.78|0
1621591890000|2021-05-21 10:11:30|24970.68|24970.68|24971.98|24971.98|24971.98|24971.98|24970.68|24970.68|0
1621591910000|2021-05-21 10:11:50|24970.21|24970.21|24970.21|24970.21|24970.21|24970.21|24970.21|24970.21|0
1621591920000|2021-05-21 10:12:00|24974.47|24974.47|24975.36|24975.36|24979.63|24979.63|24974.47|24974.47|0
1621591930000|2021-05-21 10:12:10|24976.25|24976.25|24976.25|24976.25|24976.25|24976.25|24976.25|24976.25|0
1621591940000|2021-05-21 10:12:20|24977.77|24977.77|24977.77|24977.77|24977.77|24977.77|24977.77|24977.77|0
1621591980000|2021-05-21 10:13:00|24973.5|24973.5|24977.77|24977.77|24977.77|24977.77|24973.5|24973.5|0
1621591990000|2021-05-21 10:13:10|24976.88|24976.88|24977.77|24977.77|24977.77|24977.77|24976.88|24976.88|0
1621592060000|2021-05-21 10:14:20|24976.88|24976.88|24961.37|24961.37|24976.88|24976.88|24961.37|24961.37|0
1621592090000|2021-05-21 10:14:50|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|0
1621592100000|2021-05-21 10:15:00|24958.88|24958.88|24963.14|24963.14|24963.14|24963.14|24958.88|24958.88|0
1621592120000|2021-05-21 10:15:20|24964.03|24964.03|24961.84|24961.84|24964.92|24964.92|24961.84|24961.84|0
1621592200000|2021-05-21 10:16:40|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|0
1621592210000|2021-05-21 10:16:50|24964.44|24964.44|24964.44|24964.44|24964.44|24964.44|24964.44|24964.44|0
1621592220000|2021-05-21 10:17:00|24972.98|24972.98|24973.73|24973.73|24973.73|24973.73|24972.98|24972.98|0
1621592240000|2021-05-21 10:17:20|24975.51|24975.51|24975.51|24975.51|24975.51|24975.51|24975.51|24975.51|0
1621592270000|2021-05-21 10:17:50|24978.11|24978.11|24978.11|24978.11|24978.11|24978.11|24978.11|24978.11|0
1621592280000|2021-05-21 10:18:00|24973.74|24973.74|24972.85|24972.85|24973.74|24973.74|24972.85|24972.85|0
1621592310000|2021-05-21 10:18:30|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|0
1621592360000|2021-05-21 10:19:20|24970.36|24970.36|24960.06|24960.06|24970.36|24970.36|24960.06|24960.06|0
1621592370000|2021-05-21 10:19:30|24958.75|24958.75|24958.75|24958.75|24958.75|24958.75|24958.75|24958.75|0
1621592410000|2021-05-21 10:20:10|24960.06|24960.06|24964.32|24964.32|24964.32|24964.32|24960.06|24960.06|0
1621592440000|2021-05-21 10:20:40|24960.06|24960.06|24960.06|24960.06|24960.06|24960.06|24960.06|24960.06|0
1621592470000|2021-05-21 10:21:10|24955.79|24955.79|24955.79|24955.79|24955.79|24955.79|24955.79|24955.79|0
1621592480000|2021-05-21 10:21:20|24954.9|24954.9|24951.35|24951.35|24954.9|24954.9|24951.35|24951.35|0
1621592490000|2021-05-21 10:21:30|24952.65|24952.65|24955.32|24955.32|24957.98|24957.98|24952.65|24952.65|0
1621592510000|2021-05-21 10:21:50|24956.2|24956.2|24953.6|24953.6|24956.2|24956.2|24953.6|24953.6|0
1621592550000|2021-05-21 10:22:30|24957.87|24957.87|24957.87|24957.87|24957.87|24957.87|24957.87|24957.87|0
1621592570000|2021-05-21 10:22:50|24959.38|24959.38|24959.38|24959.38|24959.38|24959.38|24959.38|24959.38|0
1621592600000|2021-05-21 10:23:20|24961.99|24961.99|24961.99|24961.99|24961.99|24961.99|24961.99|24961.99|0
1621592620000|2021-05-21 10:23:40|24963.29|24963.29|24954.75|24954.75|24963.29|24963.29|24954.75|24954.75|0
1621592630000|2021-05-21 10:23:50|24963.29|24963.29|24963.29|24963.29|24963.29|24963.29|24963.29|24963.29|0
1621592640000|2021-05-21 10:24:00|24959.02|24959.02|24963.29|24963.29|24963.29|24963.29|24959.02|24959.02|0
1621592650000|2021-05-21 10:24:10|24965.06|24965.06|24965.06|24965.06|24965.06|24965.06|24965.06|24965.06|0
1621592660000|2021-05-21 10:24:20|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|0
1621592670000|2021-05-21 10:24:30|24969.5|24969.5|24969.5|24969.5|24969.5|24969.5|24969.5|24969.5|0
1621581300000|2021-05-21 07:15:00|24825.63|24825.63|24831.84|24831.84|24831.84|24831.84|24825.63|24825.63|0
1621592680000|2021-05-21 10:24:40|24967.72|24967.72|24967.72|24967.72|24967.72|24967.72|24967.72|24967.72|0
1621592710000|2021-05-21 10:25:10|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|0
1621581310000|2021-05-21 07:15:10|24833.14|24833.14|24833.14|24833.14|24833.14|24833.14|24833.14|24833.14|0
1621592720000|2021-05-21 10:25:20|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|0
1621581320000|2021-05-21 07:15:20|24837.4|24837.4|24838.7|24838.7|24838.7|24838.7|24837.4|24837.4|0
1621592760000|2021-05-21 10:26:00|24965.23|24965.23|24965.23|24965.23|24965.23|24965.23|24965.23|24965.23|0
1621581330000|2021-05-21 07:15:30|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|0
1621592770000|2021-05-21 10:26:10|24964.34|24964.34|24963.46|24963.46|24964.34|24964.34|24963.46|24963.46|0
1621581340000|2021-05-21 07:15:40|24845.46|24845.46|24845.46|24845.46|24845.46|24845.46|24845.46|24845.46|0
1621592810000|2021-05-21 10:26:50|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|0
1621581350000|2021-05-21 07:15:50|24844.16|24844.16|24844.16|24844.16|24844.16|24844.16|24844.16|24844.16|0
1621592840000|2021-05-21 10:27:20|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|0
1621581360000|2021-05-21 07:16:00|24845.94|24845.94|24847.71|24847.71|24847.71|24847.71|24845.94|24845.94|0
1621592880000|2021-05-21 10:28:00|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|24957.42|24957.42|0
1621581370000|2021-05-21 07:16:10|24839.18|24839.18|24839.18|24839.18|24839.18|24839.18|24839.18|24839.18|0
1621592900000|2021-05-21 10:28:20|24960.8|24960.8|24960.8|24960.8|24960.8|24960.8|24960.8|24960.8|0
1621581390000|2021-05-21 07:16:30|24840.07|24840.07|24840.07|24840.07|24840.07|24840.07|24840.07|24840.07|0
1621592920000|2021-05-21 10:28:40|24956.53|24956.53|24959.02|24959.02|24960.8|24960.8|24956.53|24956.53|0
1621581410000|2021-05-21 07:16:50|24843.61|24843.61|24840.95|24840.95|24843.61|24843.61|24840.95|24840.95|0
1621592940000|2021-05-21 10:29:00|24954.75|24954.75|24946.22|24946.22|24954.75|24954.75|24946.22|24946.22|0
1621581420000|2021-05-21 07:17:00|24839.18|24839.18|24842.73|24842.73|24842.73|24842.73|24839.18|24839.18|0
1621592960000|2021-05-21 10:29:20|24941.96|24941.96|24949.6|24949.6|24950.49|24950.49|24941.96|24941.96|0
1621581430000|2021-05-21 07:17:10|24837.42|24837.42|24837.42|24837.42|24837.42|24837.42|24837.42|24837.42|0
1621592980000|2021-05-21 10:29:40|24953.87|24953.87|24962.4|24962.4|24962.4|24962.4|24953.87|24953.87|0
1621581450000|2021-05-21 07:17:30|24840.8|24840.8|24836.89|24836.89|24840.8|24840.8|24836.89|24836.89|0
1621592990000|2021-05-21 10:29:50|24961.1|24961.1|24961.1|24961.1|24961.1|24961.1|24961.1|24961.1|0
1621581480000|2021-05-21 07:18:00|24835.12|24835.12|24833.35|24833.35|24835.12|24835.12|24833.35|24833.35|0
1621593000000|2021-05-21 10:30:00|24959.8|24959.8|24957.2|24957.2|24959.8|24959.8|24957.2|24957.2|0
1621581490000|2021-05-21 07:18:10|24828.14|24828.14|24828.14|24828.14|24828.14|24828.14|24828.14|24828.14|0
1621593020000|2021-05-21 10:30:20|24952.93|24952.93|24952.93|24952.93|24952.93|24952.93|24952.93|24952.93|0
1621581500000|2021-05-21 07:18:20|24819.61|24819.61|24819.61|24819.61|24819.61|24819.61|24819.61|24819.61|0
1621593060000|2021-05-21 10:31:00|24952.04|24952.04|24952.04|24952.04|24952.04|24952.04|24952.04|24952.04|0
1621581510000|2021-05-21 07:18:30|24824.05|24824.05|24824.05|24824.05|24824.05|24824.05|24824.05|24824.05|0
1621593080000|2021-05-21 10:31:20|24951.28|24951.28|24955.55|24955.55|24955.55|24955.55|24951.28|24951.28|0
1621581520000|2021-05-21 07:18:40|24828.31|24828.31|24832.58|24832.58|24832.58|24832.58|24828.31|24828.31|0
1621593110000|2021-05-21 10:31:50|24959.82|24959.82|24955.55|24955.55|24959.82|24959.82|24955.55|24955.55|0
1621581530000|2021-05-21 07:18:50|24836.84|24836.84|24836.84|24836.84|24836.84|24836.84|24836.84|24836.84|0
1621593130000|2021-05-21 10:32:10|24956.31|24956.31|24956.31|24956.31|24956.31|24956.31|24956.31|24956.31|0
1621581550000|2021-05-21 07:19:10|24829.75|24829.75|24829.75|24829.75|24829.75|24829.75|24829.75|24829.75|0
1621593180000|2021-05-21 10:33:00|24960.57|24960.57|24958.3|24958.3|24960.57|24960.57|24958.3|24958.3|0
1621581560000|2021-05-21 07:19:20|24835.96|24835.96|24836.84|24836.84|24837.73|24837.73|24835.07|24835.07|0
1621593200000|2021-05-21 10:33:20|24957.41|24957.41|24957.41|24957.41|24957.41|24957.41|24957.41|24957.41|0
1621581580000|2021-05-21 07:19:40|24840.75|24840.75|24840.75|24840.75|24840.75|24840.75|24840.75|24840.75|0
1621593210000|2021-05-21 10:33:30|24956.52|24956.52|24956.52|24956.52|24960.79|24960.79|24956.52|24956.52|0
1621581590000|2021-05-21 07:19:50|24854.43|24854.43|24854.43|24854.43|24854.43|24854.43|24854.43|24854.43|0
1621593220000|2021-05-21 10:33:40|24960.79|24960.79|24960.79|24960.79|24960.79|24960.79|24960.79|24960.79|0
1621593270000|2021-05-21 10:34:30|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|0
1621581600000|2021-05-21 07:20:00|24849.12|24849.12|24848.36|24848.36|24849.12|24849.12|24848.36|24848.36|0
1621593310000|2021-05-21 10:35:10|24965.94|24965.94|24965.94|24965.94|24965.94|24965.94|24965.94|24965.94|0
1621581610000|2021-05-21 07:20:10|24852.63|24852.63|24852.63|24852.63|24852.63|24852.63|24852.63|24852.63|0
1621593320000|2021-05-21 10:35:20|24967.72|24967.72|24965.74|24965.74|24971.78|24971.78|24965.74|24965.74|0
1621581620000|2021-05-21 07:20:20|24851.74|24851.74|24851.74|24851.74|24851.74|24851.74|24851.74|24851.74|0
1621593340000|2021-05-21 10:35:40|24966.62|24966.62|24966.62|24966.62|24966.62|24966.62|24966.62|24966.62|0
1621593430000|2021-05-21 10:37:10|24967.51|24967.51|24967.51|24967.51|24967.51|24967.51|24967.51|24967.51|0
1621581630000|2021-05-21 07:20:30|24854.4|24854.4|24854.4|24854.4|24854.4|24854.4|24854.4|24854.4|0
1621593480000|2021-05-21 10:38:00|24963.24|24963.24|24967.51|24967.51|24967.51|24967.51|24963.24|24963.24|0
1621581650000|2021-05-21 07:20:50|24855.29|24855.29|24855.29|24855.29|24855.29|24855.29|24855.29|24855.29|0
1621593520000|2021-05-21 10:38:40|24968.4|24968.4|24968.4|24968.4|24968.4|24968.4|24968.4|24968.4|0
1621581660000|2021-05-21 07:21:00|24863.28|24863.28|24858.84|24858.84|24863.28|24863.28|24858.84|24858.84|0
1621593610000|2021-05-21 10:40:10|24967.51|24967.51|24971.78|24971.78|24971.78|24971.78|24967.51|24967.51|0
1621581670000|2021-05-21 07:21:10|24863.11|24863.11|24871.64|24871.64|24871.64|24871.64|24863.11|24863.11|0
1621593630000|2021-05-21 10:40:30|24974.44|24974.44|24974.44|24974.44|24974.44|24974.44|24974.44|24974.44|0
1621581700000|2021-05-21 07:21:40|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|0
1621593670000|2021-05-21 10:41:10|24977.1|24977.1|24977.1|24977.1|24977.1|24977.1|24977.1|24977.1|0
1621581720000|2021-05-21 07:22:00|24864.88|24864.88|24866.18|24866.18|24866.18|24866.18|24864.88|24864.88|0
1621593690000|2021-05-21 10:41:30|24981.37|24981.37|24981.37|24981.37|24981.37|24981.37|24981.37|24981.37|0
1621581730000|2021-05-21 07:22:10|24870.45|24870.45|24880.28|24880.28|24880.28|24880.28|24870.45|24870.45|0
1621593730000|2021-05-21 10:42:10|24980.48|24980.48|24980.48|24980.48|24980.48|24980.48|24980.48|24980.48|0
1621581740000|2021-05-21 07:22:20|24878.76|24878.76|24878.76|24878.76|24878.76|24878.76|24878.76|24878.76|0
1621593740000|2021-05-21 10:42:20|24979.59|24979.59|24981.37|24981.37|24981.37|24981.37|24979.59|24979.59|0
1621581760000|2021-05-21 07:22:40|24880.54|24880.54|24881.42|24881.42|24881.42|24881.42|24880.54|24880.54|0
1621593780000|2021-05-21 10:43:00|24972.83|24972.83|24968.46|24968.46|24972.83|24972.83|24968.46|24968.46|0
1621581770000|2021-05-21 07:22:50|24882.31|24882.31|24877.63|24877.63|24882.31|24882.31|24877.63|24877.63|0
1621593790000|2021-05-21 10:43:10|24969.76|24969.76|24969.76|24969.76|24969.76|24969.76|24969.76|24969.76|0
1621581780000|2021-05-21 07:23:00|24878.52|24878.52|24880.29|24880.29|24880.29|24880.29|24878.52|24878.52|0
1621593810000|2021-05-21 10:43:30|24970.52|24970.52|24970.52|24970.52|24970.52|24970.52|24970.52|24970.52|0
1621581790000|2021-05-21 07:23:10|24879.41|24879.41|24883.67|24883.67|24883.67|24883.67|24879.41|24879.41|0
1621593850000|2021-05-21 10:44:10|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|0
1621581800000|2021-05-21 07:23:20|24887.94|24887.94|24887.94|24887.94|24887.94|24887.94|24887.94|24887.94|0
1621593880000|2021-05-21 10:44:40|24968.91|24968.91|24969.8|24969.8|24969.8|24969.8|24968.91|24968.91|0
1621581810000|2021-05-21 07:23:30|24892.2|24892.2|24896.47|24896.47|24896.47|24896.47|24892.2|24892.2|0
1621593900000|2021-05-21 10:45:00|24971.1|24971.1|24971.1|24971.1|24971.1|24971.1|24971.1|24971.1|0
1621581820000|2021-05-21 07:23:40|24900.74|24900.74|24905.89|24905.89|24905.89|24905.89|24900.74|24900.74|0
1621593910000|2021-05-21 10:45:10|24971.99|24971.99|24972.88|24972.88|24972.88|24972.88|24971.99|24971.99|0
1621581830000|2021-05-21 07:23:50|24901.62|24901.62|24901.62|24901.62|24901.62|24901.62|24901.62|24901.62|0
1621593950000|2021-05-21 10:45:50|24975.54|24975.54|24975.54|24975.54|24975.54|24975.54|24975.54|24975.54|0
1621581870000|2021-05-21 07:24:30|24903.4|24903.4|24903.4|24903.4|24903.4|24903.4|24903.4|24903.4|0
1621593990000|2021-05-21 10:46:30|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|0
1621581880000|2021-05-21 07:24:40|24906.06|24906.06|24906.06|24906.06|24906.06|24906.06|24906.06|24906.06|0
1621594020000|2021-05-21 10:47:00|24974.52|24974.52|24974.52|24974.52|24974.52|24974.52|24974.52|24974.52|0
1621581890000|2021-05-21 07:24:50|24908.34|24908.34|24908.34|24908.34|24908.34|24908.34|24908.34|24908.34|0
1621594040000|2021-05-21 10:47:20|24978.79|24978.79|24983.05|24983.05|24983.05|24983.05|24978.79|24978.79|0
1621594060000|2021-05-21 10:47:40|24987.32|24987.32|24987.32|24987.32|24987.32|24987.32|24987.32|24987.32|0
1621581900000|2021-05-21 07:25:00|24904.07|24904.07|24904.07|24904.07|24904.07|24904.07|24904.07|24904.07|0
1621594070000|2021-05-21 10:47:50|24988.62|24988.62|24989.92|24989.92|24989.92|24989.92|24988.62|24988.62|0
1621581920000|2021-05-21 07:25:20|24908.51|24908.51|24904.07|24904.07|24908.51|24908.51|24904.07|24904.07|0
1621594080000|2021-05-21 10:48:00|24991.38|24991.38|24993.91|24993.91|24993.91|24993.91|24991.38|24991.38|0
1621581960000|2021-05-21 07:26:00|24905.84|24905.84|24905.84|24905.84|24905.84|24905.84|24905.84|24905.84|0
1621594090000|2021-05-21 10:48:10|24998.18|24998.18|24999.48|24999.48|24999.48|24999.48|24998.18|24998.18|0
1621581970000|2021-05-21 07:26:10|24906.73|24906.73|24905.84|24905.84|24906.73|24906.73|24905.84|24905.84|0
1621594160000|2021-05-21 10:49:20|24996.82|24996.82|24995.93|24995.93|24996.82|24996.82|24995.93|24995.93|0
1621581980000|2021-05-21 07:26:20|24908.51|24908.51|24891.44|24891.44|24908.51|24908.51|24891.44|24891.44|0
1621594180000|2021-05-21 10:49:40|25000.19|25000.19|25000.19|25000.19|25000.19|25000.19|25000.19|25000.19|0
1621581990000|2021-05-21 07:26:30|24892.2|24892.2|24892.96|24892.96|24892.96|24892.96|24892.2|24892.2|0
1621594230000|2021-05-21 10:50:30|25001.08|25001.08|25001.08|25001.08|25001.08|25001.08|25001.08|25001.08|0
1621582030000|2021-05-21 07:27:10|24893.85|24893.85|24896.12|24896.12|24896.12|24896.12|24893.85|24893.85|0
1621594250000|2021-05-21 10:50:50|24992.55|24992.55|24992.55|24992.55|24992.55|24992.55|24992.55|24992.55|0
1621582040000|2021-05-21 07:27:20|24904.65|24904.65|24903.77|24903.77|24904.65|24904.65|24903.77|24903.77|0
1621594360000|2021-05-21 10:52:40|24988.18|24988.18|24983.81|24983.81|24988.18|24988.18|24983.81|24983.81|0
1621582070000|2021-05-21 07:27:50|24907.56|24907.56|24913.34|24913.34|24913.34|24913.34|24907.56|24907.56|0
1621594410000|2021-05-21 10:53:30|24975.28|24975.28|24975.28|24975.28|24975.28|24975.28|24975.28|24975.28|0
1621582080000|2021-05-21 07:28:00|24911.07|24911.07|24913.67|24913.67|24913.67|24913.67|24911.07|24911.07|0
1621594420000|2021-05-21 10:53:40|24979.54|24979.54|24979.54|24979.54|24979.54|24979.54|24979.54|24979.54|0
1621582090000|2021-05-21 07:28:10|24916.27|24916.27|24916.27|24916.27|24916.27|24916.27|24916.27|24916.27|0
1621594490000|2021-05-21 10:54:50|24983.09|24983.09|24993.57|24993.57|24993.57|24993.57|24983.09|24983.09|0
1621582100000|2021-05-21 07:28:20|24917.57|24917.57|24917.57|24917.57|24917.57|24917.57|24917.57|24917.57|0
1621594500000|2021-05-21 10:55:00|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|0
1621582110000|2021-05-21 07:28:30|24920.17|24920.17|24920.17|24920.17|24920.17|24920.17|24920.17|24920.17|0
1621594510000|2021-05-21 10:55:10|24994.93|24994.93|24996.71|24996.71|24996.71|24996.71|24990.66|24990.66|0
1621582130000|2021-05-21 07:28:50|24915.91|24915.91|24915.91|24915.91|24915.91|24915.91|24915.91|24915.91|0
1621594520000|2021-05-21 10:55:20|24995.82|24995.82|24995.82|24995.82|24995.82|24995.82|24995.82|24995.82|0
1621582140000|2021-05-21 07:29:00|24903.11|24903.11|24905.38|24905.38|24905.38|24905.38|24903.11|24903.11|0
1621594530000|2021-05-21 10:55:30|24998.48|24998.48|24998.48|24998.48|24998.48|24998.48|24998.48|24998.48|0
1621582150000|2021-05-21 07:29:10|24896.85|24896.85|24897.17|24897.17|24898.63|24898.63|24896.85|24896.85|0
1621594570000|2021-05-21 10:56:10|24999.78|24999.78|24999.78|24999.78|24999.78|24999.78|24999.78|24999.78|0
1621582160000|2021-05-21 07:29:20|24895.4|24895.4|24893.94|24893.94|24895.4|24895.4|24893.94|24893.94|0
1621594590000|2021-05-21 10:56:30|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|0
1621582170000|2021-05-21 07:29:30|24897.73|24897.73|24893.83|24893.83|24897.73|24897.73|24893.83|24893.83|0
1621594650000|2021-05-21 10:57:30|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|0
1621582180000|2021-05-21 07:29:40|24895.29|24895.29|24891.02|24891.02|24895.29|24895.29|24891.02|24891.02|0
1621594680000|2021-05-21 10:58:00|24995.51|24995.51|24994.63|24994.63|24995.51|24995.51|24994.63|24994.63|0
1621582200000|2021-05-21 07:30:00|24887.66|24887.66|24878.73|24878.73|24887.66|24887.66|24877.97|24877.97|0
1621594690000|2021-05-21 10:58:10|24990.36|24990.36|24986.1|24986.1|24990.36|24990.36|24986.1|24986.1|0
1621582210000|2021-05-21 07:30:10|24879.62|24879.62|24875.35|24875.35|24879.62|24879.62|24875.35|24875.35|0
1621594710000|2021-05-21 10:58:30|24981.83|24981.83|24981.83|24981.83|24981.83|24981.83|24981.83|24981.83|0
1621582230000|2021-05-21 07:30:30|24888.15|24888.15|24892.42|24892.42|24892.42|24892.42|24883.89|24883.89|0
1621594720000|2021-05-21 10:58:40|24980.06|24980.06|24980.06|24980.06|24980.06|24980.06|24980.06|24980.06|0
1621582250000|2021-05-21 07:30:50|24894.19|24894.19|24890.7|24890.7|24894.19|24894.19|24890.7|24890.7|0
1621594730000|2021-05-21 10:58:50|24977.45|24977.45|24977.45|24977.45|24977.45|24977.45|24977.45|24977.45|0
1621582260000|2021-05-21 07:31:00|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|24892.22|0
1621594740000|2021-05-21 10:59:00|24973.19|24973.19|24967.36|24967.36|24973.19|24973.19|24967.36|24967.36|0
1621582270000|2021-05-21 07:31:10|24896.49|24896.49|24896.49|24896.49|24896.49|24896.49|24896.49|24896.49|0
1621594750000|2021-05-21 10:59:10|24968.12|24968.12|24968.12|24968.12|24968.12|24968.12|24968.12|24968.12|0
1621582290000|2021-05-21 07:31:30|24892.22|24892.22|24891.33|24891.33|24896.49|24896.49|24891.33|24891.33|0
1621594760000|2021-05-21 10:59:20|24959.59|24959.59|24955.32|24955.32|24963.86|24963.86|24951.06|24951.06|0
1621582300000|2021-05-21 07:31:40|24899.87|24899.87|24904.13|24904.13|24904.13|24904.13|24899.87|24899.87|0
1621594780000|2021-05-21 10:59:40|24959.59|24959.59|24963.86|24963.86|24963.86|24963.86|24959.59|24959.59|0
1621582340000|2021-05-21 07:32:20|24905.91|24905.91|24905.91|24905.91|24905.91|24905.91|24905.91|24905.91|0
1621594800000|2021-05-21 11:00:00|24962.55|24962.55|24962.55|24962.55|24962.55|24962.55|24962.55|24962.55|0
1621582350000|2021-05-21 07:32:30|24904.13|24904.13|24900.45|24900.45|24904.89|24904.89|24900.45|24900.45|0
1621594820000|2021-05-21 11:00:20|24966.82|24966.82|24971.09|24971.09|24971.09|24971.09|24966.82|24966.82|0
1621582360000|2021-05-21 07:32:40|24898.68|24898.68|24902.23|24902.23|24902.23|24902.23|24898.68|24898.68|0
1621594880000|2021-05-21 11:01:20|24966.82|24966.82|24971.26|24971.26|24971.26|24971.26|24966.82|24966.82|0
1621582370000|2021-05-21 07:32:50|24907.43|24907.43|24908.73|24908.73|24910.51|24910.51|24907.43|24907.43|0
1621594890000|2021-05-21 11:01:30|24972.14|24972.14|24972.14|24972.14|24972.14|24972.14|24972.14|24972.14|0
1621582380000|2021-05-21 07:33:00|24912.63|24912.63|24913.93|24913.93|24913.93|24913.93|24912.63|24912.63|0
1621594920000|2021-05-21 11:02:00|24974.81|24974.81|24979.25|24979.25|24979.25|24979.25|24974.81|24974.81|0
1621582390000|2021-05-21 07:33:10|24918.2|24918.2|24919.5|24919.5|24919.5|24919.5|24918.2|24918.2|0
1621594930000|2021-05-21 11:02:10|24980.55|24980.55|24980.55|24980.55|24980.55|24980.55|24976.29|24976.29|0
1621582400000|2021-05-21 07:33:20|24920.8|24920.8|24920.8|24920.8|24920.8|24920.8|24920.8|24920.8|0
1621594940000|2021-05-21 11:02:20|24979.66|24979.66|24979.66|24979.66|24979.66|24979.66|24979.66|24979.66|0
1621582440000|2021-05-21 07:34:00|24924.35|24924.35|24926.13|24926.13|24926.13|24926.13|24924.35|24924.35|0
1621594950000|2021-05-21 11:02:30|24983.93|24983.93|24983.93|24983.93|24983.93|24983.93|24983.93|24983.93|0
1621582470000|2021-05-21 07:34:30|24934.66|24934.66|24926.13|24926.13|24934.66|24934.66|24926.13|24926.13|0
1621595020000|2021-05-21 11:03:40|24985.23|24985.23|24987.83|24987.83|24987.83|24987.83|24985.23|24985.23|0
1621582480000|2021-05-21 07:34:40|24938.92|24938.92|24938.92|24938.92|24938.92|24938.92|24938.92|24938.92|0
1621595030000|2021-05-21 11:03:50|24984.28|24984.28|24983.4|24983.4|24985.17|24985.17|24983.4|24983.4|0
1621582490000|2021-05-21 07:34:50|24939.81|24939.81|24939.81|24939.81|24939.81|24939.81|24939.81|24939.81|0
1621595040000|2021-05-21 11:04:00|24979.13|24979.13|24974.86|24974.86|24983.4|24983.4|24974.86|24974.86|0
1621582500000|2021-05-21 07:35:00|24941.59|24941.59|24941.59|24941.59|24942.47|24942.47|24941.59|24941.59|0
1621595060000|2021-05-21 11:04:20|24979.13|24979.13|24979.13|24979.13|24979.13|24979.13|24979.13|24979.13|0
1621582530000|2021-05-21 07:35:30|24945.85|24945.85|24948.51|24948.51|24948.51|24948.51|24945.85|24945.85|0
1621595070000|2021-05-21 11:04:30|24977.83|24977.83|24977.83|24977.83|24977.83|24977.83|24977.83|24977.83|0
1621582560000|2021-05-21 07:36:00|24947.63|24947.63|24947.63|24947.63|24947.63|24947.63|24947.63|24947.63|0
1621595080000|2021-05-21 11:04:40|24982.27|24982.27|24981.38|24981.38|24982.27|24982.27|24981.38|24981.38|0
1621582570000|2021-05-21 07:36:10|24948.51|24948.51|24948.51|24948.51|24948.51|24948.51|24948.51|24948.51|0
1621595110000|2021-05-21 11:05:10|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|0
1621582580000|2021-05-21 07:36:20|24952.78|24952.78|24951.17|24951.17|24952.78|24952.78|24948.51|24948.51|0
1621595160000|2021-05-21 11:06:00|24982.74|24982.74|24982.74|24982.74|24982.74|24982.74|24982.74|24982.74|0
1621582590000|2021-05-21 07:36:30|24952.95|24952.95|24953.84|24953.84|24953.84|24953.84|24952.95|24952.95|0
1621595180000|2021-05-21 11:06:20|24981.85|24981.85|24981.85|24981.85|24981.85|24981.85|24981.85|24981.85|0
1621582600000|2021-05-21 07:36:40|24955.35|24955.35|24955.35|24955.35|24955.35|24955.35|24955.35|24955.35|0
1621595200000|2021-05-21 11:06:40|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|0
1621582610000|2021-05-21 07:36:50|24959.62|24959.62|24959.62|24959.62|24959.62|24959.62|24959.62|24959.62|0
1621595230000|2021-05-21 11:07:10|24990.38|24990.38|24990.38|24990.38|24990.38|24990.38|24990.38|24990.38|0
1621582620000|2021-05-21 07:37:00|24963.89|24963.89|24958.56|24958.56|24963.89|24963.89|24958.56|24958.56|0
1621595240000|2021-05-21 11:07:20|24993.05|24993.05|24993.05|24993.05|24993.05|24993.05|24984.51|24984.51|0
1621582630000|2021-05-21 07:37:10|24962.83|24962.83|24962.83|24962.83|24962.83|24962.83|24962.83|24962.83|0
1621595290000|2021-05-21 11:08:10|24988.78|24988.78|24993.05|24993.05|24993.05|24993.05|24988.78|24988.78|0
1621582640000|2021-05-21 07:37:20|24965.49|24965.49|24965.49|24965.49|24966.38|24966.38|24965.49|24965.49|0
1621595300000|2021-05-21 11:08:20|24992.16|24992.16|24993.93|24993.93|24993.93|24993.93|24992.16|24992.16|0
1621582660000|2021-05-21 07:37:40|24964.6|24964.6|24964.6|24964.6|24964.6|24964.6|24964.6|24964.6|0
1621595340000|2021-05-21 11:09:00|24993.05|24993.05|24993.93|24993.93|24993.93|24993.93|24993.05|24993.05|0
1621582670000|2021-05-21 07:37:50|24965.49|24965.49|24956.96|24956.96|24965.49|24965.49|24956.96|24956.96|0
1621595360000|2021-05-21 11:09:20|24995.71|24995.71|25000.94|25000.94|25003.69|25003.69|24995.71|24995.71|0
1621582680000|2021-05-21 07:38:00|24955.66|24955.66|24954.77|24954.77|24955.66|24955.66|24954.77|24954.77|0
1621595380000|2021-05-21 11:09:40|25001.83|25001.83|25001.83|25001.83|25001.83|25001.83|25001.83|25001.83|0
1621582700000|2021-05-21 07:38:20|24956.07|24956.07|24958.26|24958.26|24958.26|24958.26|24956.07|24956.07|0
1621595390000|2021-05-21 11:09:50|25000.06|25000.06|25000.47|25000.47|25000.47|25000.47|24999.17|24999.17|0
1621582750000|2021-05-21 07:39:10|24962.52|24962.52|24963.41|24963.41|24963.41|24963.41|24962.52|24962.52|0
1621595400000|2021-05-21 11:10:00|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|0
1621582780000|2021-05-21 07:39:40|24967.31|24967.31|24967.31|24967.31|24967.31|24967.31|24967.31|24967.31|0
1621595460000|2021-05-21 11:11:00|25003.44|25003.44|24994.9|24994.9|25003.44|25003.44|24994.9|24994.9|0
1621582800000|2021-05-21 07:40:00|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|0
1621595480000|2021-05-21 11:11:20|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|0
1621582880000|2021-05-21 07:41:20|24972.47|24972.47|24971.58|24971.58|24972.47|24972.47|24971.58|24971.58|0
1621595490000|2021-05-21 11:11:30|24997.4|24997.4|24998.15|24998.15|24998.15|24998.15|24997.4|24997.4|0
1621582910000|2021-05-21 07:41:50|24967.14|24967.14|24967.14|24967.14|24967.14|24967.14|24967.14|24967.14|0
1621595520000|2021-05-21 11:12:00|25002.42|25002.42|24998.15|24998.15|25002.42|25002.42|24998.15|24998.15|0
1621582940000|2021-05-21 07:42:20|24969.81|24969.81|24971.58|24971.58|24971.58|24971.58|24969.81|24969.81|0
1621595540000|2021-05-21 11:12:20|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|0
1621582950000|2021-05-21 07:42:30|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|0
1621595560000|2021-05-21 11:12:40|25001.57|25001.57|25001.57|25001.57|25001.57|25001.57|25001.57|25001.57|0
1621582960000|2021-05-21 07:42:40|24960.45|24960.45|24953.52|24953.52|24960.45|24960.45|24953.52|24953.52|0
1621595590000|2021-05-21 11:13:10|25005.84|25005.84|25005.84|25005.84|25005.84|25005.84|25005.84|25005.84|0
1621582980000|2021-05-21 07:43:00|24949.25|24949.25|24944.99|24944.99|24949.25|24949.25|24944.99|24944.99|0
1621595620000|2021-05-21 11:13:40|25010.11|25010.11|25010.11|25010.11|25010.11|25010.11|25010.11|25010.11|0
1621582990000|2021-05-21 07:43:10|24941.44|24941.44|24940.14|24940.14|24941.44|24941.44|24940.14|24940.14|0
1621595640000|2021-05-21 11:14:00|25014.37|25014.37|25018.64|25018.64|25018.64|25018.64|25014.37|25014.37|0
1621583000000|2021-05-21 07:43:20|24938.84|24938.84|24937.54|24937.54|24938.84|24938.84|24937.54|24937.54|0
1621595660000|2021-05-21 11:14:20|25014.37|25014.37|25022.9|25022.9|25022.9|25022.9|25014.37|25014.37|0
1621583010000|2021-05-21 07:43:30|24940.14|24940.14|24940.14|24940.14|24940.14|24940.14|24940.14|24940.14|0
1621595680000|2021-05-21 11:14:40|25027.17|25027.17|25027.17|25027.17|25027.17|25027.17|25027.17|25027.17|0
1621583020000|2021-05-21 07:43:40|24939.25|24939.25|24938.36|24938.36|24939.25|24939.25|24938.36|24938.36|0
1621595690000|2021-05-21 11:14:50|25031.07|25031.07|25029.77|25029.77|25031.07|25031.07|25029.77|25029.77|0
1621583030000|2021-05-21 07:43:50|24937.48|24937.48|24937.89|24937.89|24938.78|24938.78|24937.48|24937.48|0
1621595700000|2021-05-21 11:15:00|25030.66|25030.66|25036.17|25036.17|25036.17|25036.17|25029.31|25029.31|0
1621583040000|2021-05-21 07:44:00|24939.19|24939.19|24944.45|24944.45|24944.45|24944.45|24939.19|24939.19|0
1621595710000|2021-05-21 11:15:10|25037.06|25037.06|25039.55|25039.55|25039.55|25039.55|25035.29|25035.29|0
1621583050000|2021-05-21 07:44:10|24957.25|24957.25|24961.52|24961.52|24961.52|24961.52|24957.25|24957.25|0
1621595720000|2021-05-21 11:15:20|25043.82|25043.82|25052.35|25052.35|25052.35|25052.35|25043.82|25043.82|0
1621583070000|2021-05-21 07:44:30|24962.82|24962.82|24962.82|24962.82|24962.82|24962.82|24962.82|24962.82|0
1621595790000|2021-05-21 11:16:30|25051.59|25051.59|25051.59|25051.59|25051.59|25051.59|25051.59|25051.59|0
1621583080000|2021-05-21 07:44:40|24963.58|24963.58|24967.75|24967.75|24967.75|24967.75|24963.58|24963.58|0
1621595830000|2021-05-21 11:17:10|25047.32|25047.32|25047.32|25047.32|25047.32|25047.32|25047.32|25047.32|0
1621583090000|2021-05-21 07:44:50|24969.53|24969.53|24967.75|24967.75|24969.53|24969.53|24967.75|24967.75|0
1621595870000|2021-05-21 11:17:50|25045.55|25045.55|25048.21|25048.21|25048.21|25048.21|25045.55|25045.55|0
1621583100000|2021-05-21 07:45:00|24969.06|24969.06|24969.06|24969.06|24969.06|24969.06|24969.06|24969.06|0
1621595920000|2021-05-21 11:18:40|25049.1|25049.1|25049.1|25049.1|25049.1|25049.1|25049.1|25049.1|0
1621583110000|2021-05-21 07:45:10|24972.6|24972.6|24974.38|24974.38|24974.38|24974.38|24972.6|24972.6|0
1621595930000|2021-05-21 11:18:50|25044.83|25044.83|25049.1|25049.1|25049.1|25049.1|25044.83|25044.83|0
1621583140000|2021-05-21 07:45:40|24973.08|24973.08|24973.08|24973.08|24973.08|24973.08|24973.08|24973.08|0
1621595960000|2021-05-21 11:19:20|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|0
1621583160000|2021-05-21 07:46:00|24968.64|24968.64|24946.25|24946.25|24968.64|24968.64|24946.25|24946.25|0
1621595990000|2021-05-21 11:19:50|25051.76|25051.76|25057.44|25057.44|25057.44|25057.44|25050.87|25050.87|0
1621583170000|2021-05-21 07:46:10|24948.92|24948.92|24948.92|24948.92|24948.92|24948.92|24948.92|24948.92|0
1621596010000|2021-05-21 11:20:10|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|0
1621583190000|2021-05-21 07:46:30|24953.18|24953.18|24953.18|24953.18|24953.18|24953.18|24953.18|24953.18|0
1621596020000|2021-05-21 11:20:20|25054.95|25054.95|25057.91|25057.91|25059.21|25059.21|25054.95|25054.95|0
1621583200000|2021-05-21 07:46:40|24957.62|24957.62|24958.51|24958.51|24958.51|24958.51|24957.62|24957.62|0
1621596040000|2021-05-21 11:20:40|25056.61|25056.61|25048.08|25048.08|25056.61|25056.61|25048.08|25048.08|0
1621583230000|2021-05-21 07:47:10|24949.97|24949.97|24954.24|24954.24|24954.24|24954.24|24949.97|24949.97|0
1621596050000|2021-05-21 11:20:50|25045.42|25045.42|25045.42|25045.42|25045.42|25045.42|25045.42|25045.42|0
1621583250000|2021-05-21 07:47:30|24953.35|24953.35|24953.35|24953.35|24953.35|24953.35|24953.35|24953.35|0
1621596130000|2021-05-21 11:22:10|25049.68|25049.68|25054.12|25054.12|25054.12|25054.12|25049.68|25049.68|0
1621583260000|2021-05-21 07:47:40|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|0
1621596190000|2021-05-21 11:23:10|25053.23|25053.23|25053.23|25053.23|25053.23|25053.23|25053.23|25053.23|0
1621583270000|2021-05-21 07:47:50|24958.51|24958.51|24962.77|24962.77|24962.77|24962.77|24958.51|24958.51|0
1621596200000|2021-05-21 11:23:20|25052.35|25052.35|25052.35|25052.35|25052.35|25052.35|25052.35|25052.35|0
1621583280000|2021-05-21 07:48:00|24967.04|24967.04|24967.04|24967.04|24967.04|24967.04|24967.04|24967.04|0
1621596210000|2021-05-21 11:23:30|25051.04|25051.04|25051.04|25051.04|25051.04|25051.04|25051.04|25051.04|0
1621583310000|2021-05-21 07:48:30|24971.3|24971.3|24971.3|24971.3|24971.3|24971.3|24971.3|24971.3|0
1621596230000|2021-05-21 11:23:50|25051.8|25051.8|25051.8|25051.8|25051.8|25051.8|25051.8|25051.8|0
1621583330000|2021-05-21 07:48:50|24975.57|24975.57|24992.63|24992.63|24992.63|24992.63|24975.57|24975.57|0
1621596240000|2021-05-21 11:24:00|25056.07|25056.07|25060.33|25060.33|25060.33|25060.33|25056.07|25056.07|0
1621583360000|2021-05-21 07:49:20|24995.3|24995.3|24994.41|24994.41|24995.3|24995.3|24994.41|24994.41|0
1621596260000|2021-05-21 11:24:20|25062.11|25062.11|25062.11|25062.11|25062.11|25062.11|25062.11|25062.11|0
1621583370000|2021-05-21 07:49:30|24993.52|24993.52|24992.63|24992.63|24993.52|24993.52|24992.63|24992.63|0
1621596310000|2021-05-21 11:25:10|25057.84|25057.84|25057.84|25057.84|25057.84|25057.84|25057.84|25057.84|0
1621583390000|2021-05-21 07:49:50|24993.93|24993.93|24992.63|24992.63|24993.93|24993.93|24992.63|24992.63|0
1621596340000|2021-05-21 11:25:40|25053.58|25053.58|25053.58|25053.58|25053.58|25053.58|25053.58|25053.58|0
1621583410000|2021-05-21 07:50:10|24989.97|24989.97|24989.08|24989.08|24989.97|24989.97|24989.08|24989.08|0
1621596410000|2021-05-21 11:26:50|25049.31|25049.31|25049.31|25049.31|25049.31|25049.31|25049.31|25049.31|0
1621583420000|2021-05-21 07:50:20|24993.35|24993.35|24993.35|24993.35|24993.35|24993.35|24993.35|24993.35|0
1621596470000|2021-05-21 11:27:50|25048.01|25048.01|25048.01|25048.01|25048.01|25048.01|25048.01|25048.01|0
1621583430000|2021-05-21 07:50:30|24988.91|24988.91|24988.91|24988.91|24988.91|24988.91|24988.91|24988.91|0
1621596490000|2021-05-21 11:28:10|25045.35|25045.35|25040.03|25040.03|25045.35|25045.35|25040.03|25040.03|0
1621583440000|2021-05-21 07:50:40|24976.12|24976.12|24966.7|24966.7|24976.12|24976.12|24966.7|24966.7|0
1621596500000|2021-05-21 11:28:20|25037.36|25037.36|25041.63|25041.63|25041.63|25041.63|25037.36|25037.36|0
1621583460000|2021-05-21 07:51:00|24967.58|24967.58|24967.58|24967.58|24967.58|24967.58|24967.58|24967.58|0
1621596510000|2021-05-21 11:28:30|25033.1|25033.1|25041.63|25041.63|25041.63|25041.63|25033.1|25033.1|0
1621583490000|2021-05-21 07:51:30|24966.7|24966.7|24968.06|24968.06|24968.06|24968.06|24965.4|24965.4|0
1621596520000|2021-05-21 11:28:40|25039.86|25039.86|25038.97|25038.97|25039.86|25039.86|25038.97|25038.97|0
1621583500000|2021-05-21 07:51:40|24970.72|24970.72|24971.61|24971.61|24971.61|24971.61|24970.72|24970.72|0
1621596560000|2021-05-21 11:29:20|25037.19|25037.19|25036.31|25036.31|25037.19|25037.19|25036.31|25036.31|0
1621583550000|2021-05-21 07:52:30|24970.31|24970.31|24970.31|24970.31|24970.31|24970.31|24970.31|24970.31|0
1621596580000|2021-05-21 11:29:40|25037.19|25037.19|25037.19|25037.19|25037.19|25037.19|25037.19|25037.19|0
1621583560000|2021-05-21 07:52:40|24966.76|24966.76|24972.8|24972.8|24972.8|24972.8|24966.76|24966.76|0
1621596600000|2021-05-21 11:30:00|25041.46|25041.46|25041.46|25041.46|25041.46|25041.46|25041.46|25041.46|0
1621583570000|2021-05-21 07:52:50|24971.5|24971.5|24969.98|24969.98|24971.5|24971.5|24969.98|24969.98|0
1621596610000|2021-05-21 11:30:10|25047.67|25047.67|25053.75|25053.75|25053.75|25053.75|25047.67|25047.67|0
1621583590000|2021-05-21 07:53:10|24968.68|24968.68|24969.98|24969.98|24969.98|24969.98|24968.68|24968.68|0
1621596620000|2021-05-21 11:30:20|25057.3|25057.3|25059.08|25059.08|25059.08|25059.08|25057.3|25057.3|0
1621583600000|2021-05-21 07:53:20|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|0
1621596630000|2021-05-21 11:30:30|25060.85|25060.85|25060.85|25060.85|25060.85|25060.85|25060.85|25060.85|0
1621583630000|2021-05-21 07:53:50|24975.55|24975.55|24979.81|24979.81|24984.08|24984.08|24975.55|24975.55|0
1621596640000|2021-05-21 11:30:40|25069.38|25069.38|25081.82|25081.82|25081.82|25081.82|25069.38|25069.38|0
1621583690000|2021-05-21 07:54:50|24984.08|24984.08|24984.08|24984.08|24984.08|24984.08|24984.08|24984.08|0
1621596650000|2021-05-21 11:30:50|25077.55|25077.55|25078.85|25078.85|25078.85|25078.85|25077.55|25077.55|0
1621596680000|2021-05-21 11:31:20|25077.08|25077.08|25085.76|25085.76|25085.76|25085.76|25075.78|25075.78|0
1621583730000|2021-05-21 07:55:30|24996.88|24996.88|25006.86|25006.86|25006.86|25006.86|24996.88|24996.88|0
1621596730000|2021-05-21 11:32:10|25081.5|25081.5|25081.5|25081.5|25081.5|25081.5|25081.5|25081.5|0
1621583740000|2021-05-21 07:55:40|25005.35|25005.35|25005.35|25005.35|25005.35|25005.35|25005.35|25005.35|0
1621596770000|2021-05-21 11:32:50|25077.23|25077.23|25077.23|25077.23|25081.5|25081.5|25077.23|25077.23|0
1621583770000|2021-05-21 07:56:10|25006.23|25006.23|25007.12|25007.12|25008.01|25008.01|25006.23|25006.23|0
1621596800000|2021-05-21 11:33:20|25075.46|25075.46|25075.46|25075.46|25075.46|25075.46|25075.46|25075.46|0
1621583790000|2021-05-21 07:56:30|25009.4|25009.4|25013.83|25013.83|25013.83|25013.83|25009.4|25009.4|0
1621596810000|2021-05-21 11:33:30|25079.89|25079.89|25079.89|25079.89|25079.89|25079.89|25079.89|25079.89|0
1621583800000|2021-05-21 07:56:40|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|0
1621596830000|2021-05-21 11:33:50|25080.78|25080.78|25082.08|25082.08|25082.08|25082.08|25080.78|25080.78|0
1621583810000|2021-05-21 07:56:50|25006.18|25006.18|25006.18|25006.18|25006.18|25006.18|25006.18|25006.18|0
1621596880000|2021-05-21 11:34:40|25090.61|25090.61|25083.38|25083.38|25090.61|25090.61|25082.08|25082.08|0
1621583820000|2021-05-21 07:57:00|25007.07|25007.07|25018.54|25018.54|25018.54|25018.54|25006.18|25006.18|0
1621596890000|2021-05-21 11:34:50|25086.04|25086.04|25096.35|25096.35|25096.35|25096.35|25086.04|25086.04|0
1621583850000|2021-05-21 07:57:30|25022.8|25022.8|25027.07|25027.07|25027.07|25027.07|25022.8|25022.8|0
1621596900000|2021-05-21 11:35:00|25098.63|25098.63|25098.63|25098.63|25098.63|25098.63|25098.63|25098.63|0
1621583870000|2021-05-21 07:57:50|25032.39|25032.39|25032.39|25032.39|25032.39|25032.39|25032.39|25032.39|0
1621596940000|2021-05-21 11:35:40|25102.89|25102.89|25102.89|25102.89|25102.89|25102.89|25102.89|25102.89|0
1621583880000|2021-05-21 07:58:00|25035.94|25035.94|25035.94|25035.94|25035.94|25035.94|25035.94|25035.94|0
1621596970000|2021-05-21 11:36:10|25094.36|25094.36|25098.63|25098.63|25098.63|25098.63|25094.36|25094.36|0
1621583940000|2021-05-21 07:59:00|25036.83|25036.83|25034.17|25034.17|25036.83|25036.83|25034.17|25034.17|0
1621596980000|2021-05-21 11:36:20|25102.89|25102.89|25104.19|25104.19|25104.19|25104.19|25102.89|25102.89|0
1621583970000|2021-05-21 07:59:30|25032.39|25032.39|25029.73|25029.73|25032.39|25032.39|25029.73|25029.73|0
1621597000000|2021-05-21 11:36:40|25105.08|25105.08|25105.08|25105.08|25105.08|25105.08|25105.08|25105.08|0
1621583980000|2021-05-21 07:59:40|25016.93|25016.93|25017.82|25017.82|25018.71|25018.71|25016.93|25016.93|0
1621597010000|2021-05-21 11:36:50|25103.31|25103.31|25104.19|25104.19|25104.19|25104.19|25103.31|25103.31|0
1621584050000|2021-05-21 08:00:50|25022.09|25022.09|25022.09|25022.09|25022.09|25022.09|25022.09|25022.09|0
1621597020000|2021-05-21 11:37:00|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|0
1621584070000|2021-05-21 08:01:10|25030.62|25030.62|25034.89|25034.89|25034.89|25034.89|25030.62|25030.62|0
1621597060000|2021-05-21 11:37:40|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|0
1621584120000|2021-05-21 08:02:00|25032.22|25032.22|25030.92|25030.92|25032.22|25032.22|25026.66|25026.66|0
1621597070000|2021-05-21 11:37:50|25104.95|25104.95|25104.95|25104.95|25104.95|25104.95|25104.95|25104.95|0
1621584150000|2021-05-21 08:02:30|25030.04|25030.04|25030.04|25030.04|25030.04|25030.04|25030.04|25030.04|0
1621597140000|2021-05-21 11:39:00|25103.65|25103.65|25104.95|25104.95|25104.95|25104.95|25103.65|25103.65|0
1621584160000|2021-05-21 08:02:40|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|0
1621597150000|2021-05-21 11:39:10|25106.25|25106.25|25106.25|25106.25|25106.25|25106.25|25106.25|25106.25|0
1621584170000|2021-05-21 08:02:50|25025.01|25025.01|25025.01|25025.01|25025.01|25025.01|25025.01|25025.01|0
1621597190000|2021-05-21 11:39:50|25110.52|25110.52|25110.52|25110.52|25110.52|25110.52|25106.25|25106.25|0
1621584180000|2021-05-21 08:03:00|25029.28|25029.28|25028.39|25028.39|25029.28|25029.28|25028.39|25028.39|0
1621597210000|2021-05-21 11:40:10|25128.47|25128.47|25142.15|25142.15|25142.15|25142.15|25128.47|25128.47|0
1621584200000|2021-05-21 08:03:20|25030.16|25030.16|25030.16|25030.16|25030.16|25030.16|25030.16|25030.16|0
1621597220000|2021-05-21 11:40:20|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|0
1621584210000|2021-05-21 08:03:30|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|25029.28|0
1621597230000|2021-05-21 11:40:30|25147.94|25147.94|25147.05|25147.05|25147.94|25147.94|25147.05|25147.05|0
1621584220000|2021-05-21 08:03:40|25028.39|25028.39|25003.99|25003.99|25028.39|25028.39|25003.99|25003.99|0
1621597240000|2021-05-21 11:40:40|25146.16|25146.16|25146.16|25146.16|25146.16|25146.16|25146.16|25146.16|0
1621584240000|2021-05-21 08:04:00|25003.1|25003.1|25003.1|25003.1|25003.1|25003.1|25003.1|25003.1|0
1621597250000|2021-05-21 11:40:50|25147.46|25147.46|25147.46|25147.46|25147.46|25147.46|25147.46|25147.46|0
1621584250000|2021-05-21 08:04:10|25000.44|25000.44|25008.97|25008.97|25008.97|25008.97|25000.44|25000.44|0
1621597260000|2021-05-21 11:41:00|25146.58|25146.58|25146.58|25146.58|25146.58|25146.58|25146.58|25146.58|0
1621584260000|2021-05-21 08:04:20|25006.31|25006.31|25004.53|25004.53|25013.06|25013.06|25004.53|25004.53|0
1621597270000|2021-05-21 11:41:10|25148.35|25148.35|25144.8|25144.8|25148.35|25148.35|25144.8|25144.8|0
1621584290000|2021-05-21 08:04:50|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|0
1621597280000|2021-05-21 11:41:20|25142.14|25142.14|25123.3|25123.3|25142.14|25142.14|25123.3|25123.3|0
1621597290000|2021-05-21 11:41:30|25121.53|25121.53|25130.06|25130.06|25130.06|25130.06|25121.53|25121.53|0
1621584300000|2021-05-21 08:05:00|25021.77|25021.77|25021.77|25021.77|25022.65|25022.65|25021.77|25021.77|0
1621597300000|2021-05-21 11:41:40|25125.79|25125.79|25124.02|25124.02|25125.79|25125.79|25124.02|25124.02|0
1621584320000|2021-05-21 08:05:20|25030.3|25030.3|25034.56|25034.56|25034.56|25034.56|25030.3|25030.3|0
1621597310000|2021-05-21 11:41:50|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|0
1621584340000|2021-05-21 08:05:40|25030.3|25030.3|25030.3|25030.3|25030.3|25030.3|25030.3|25030.3|0
1621597330000|2021-05-21 11:42:10|25121.49|25121.49|25121.49|25121.49|25121.49|25121.49|25121.49|25121.49|0
1621584350000|2021-05-21 08:05:50|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1621597360000|2021-05-21 11:42:40|25122.37|25122.37|25124.15|25124.15|25124.15|25124.15|25122.37|25122.37|0
1621584360000|2021-05-21 08:06:00|25035.62|25035.62|25035.62|25035.62|25035.62|25035.62|25035.62|25035.62|0
1621597390000|2021-05-21 11:43:10|25125.03|25125.03|25125.03|25125.03|25125.03|25125.03|25125.03|25125.03|0
1621584370000|2021-05-21 08:06:10|25038.28|25038.28|25040.06|25040.06|25040.06|25040.06|25037.4|25037.4|0
1621597400000|2021-05-21 11:43:20|25124.15|25124.15|25124.15|25124.15|25124.15|25124.15|25124.15|25124.15|0
1621584390000|2021-05-21 08:06:30|25041.36|25041.36|25040.06|25040.06|25041.36|25041.36|25040.06|25040.06|0
1621597410000|2021-05-21 11:43:30|25122.37|25122.37|25121.07|25121.07|25122.37|25122.37|25116.81|25116.81|0
1621584420000|2021-05-21 08:07:00|25040.94|25040.94|25040.06|25040.06|25040.94|25040.94|25039.17|25039.17|0
1621597460000|2021-05-21 11:44:20|25122.85|25122.85|25122.85|25122.85|25122.85|25122.85|25122.85|25122.85|0
1621584450000|2021-05-21 08:07:30|25040.82|25040.82|25045.08|25045.08|25045.08|25045.08|25040.82|25040.82|0
1621597480000|2021-05-21 11:44:40|25110.05|25110.05|25110.05|25110.05|25110.05|25110.05|25110.05|25110.05|0
1621584480000|2021-05-21 08:08:00|25045.97|25045.97|25045.97|25045.97|25045.97|25045.97|25045.97|25045.97|0
1621597500000|2021-05-21 11:45:00|25112.71|25112.71|25124.07|25124.07|25124.07|25124.07|25112.71|25112.71|0
1621584500000|2021-05-21 08:08:20|25049.87|25049.87|25048.57|25048.57|25049.87|25049.87|25048.57|25048.57|0
1621597510000|2021-05-21 11:45:10|25132.61|25132.61|25141.14|25141.14|25141.14|25141.14|25132.61|25132.61|0
1621584510000|2021-05-21 08:08:30|25044.3|25044.3|25029.73|25029.73|25044.3|25044.3|25028.85|25028.85|0
1621597530000|2021-05-21 11:45:30|25142.44|25142.44|25142.44|25142.44|25142.44|25142.44|25142.44|25142.44|0
1621584520000|2021-05-21 08:08:40|25025.47|25025.47|25025.47|25025.47|25025.47|25025.47|25025.47|25025.47|0
1621597550000|2021-05-21 11:45:50|25146.7|25146.7|25146.7|25146.7|25146.7|25146.7|25146.7|25146.7|0
1621584530000|2021-05-21 08:08:50|25016.93|25016.93|25016.93|25016.93|25016.93|25016.93|25016.93|25016.93|0
1621597580000|2021-05-21 11:46:20|25144.93|25144.93|25144.93|25144.93|25144.93|25144.93|25144.93|25144.93|0
1621584560000|2021-05-21 08:09:20|25017.69|25017.69|25017.69|25017.69|25017.69|25017.69|25017.69|25017.69|0
1621597600000|2021-05-21 11:46:40|25143.63|25143.63|25143.63|25143.63|25143.63|25143.63|25143.63|25143.63|0
1621584570000|2021-05-21 08:09:30|25026.23|25026.23|25017.69|25017.69|25026.23|25026.23|25017.69|25017.69|0
1621597610000|2021-05-21 11:46:50|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|0
1621584590000|2021-05-21 08:09:50|25013.43|25013.43|25013.43|25013.43|25013.43|25013.43|25013.43|25013.43|0
1621597620000|2021-05-21 11:47:00|25133.8|25133.8|25131.14|25131.14|25133.8|25133.8|25126.87|25126.87|0
1621597690000|2021-05-21 11:48:10|25129.36|25129.36|25129.36|25129.36|25129.36|25129.36|25129.36|25129.36|0
1621584600000|2021-05-21 08:10:00|25015.2|25015.2|25012.54|25012.54|25015.2|25015.2|25012.54|25012.54|0
1621597720000|2021-05-21 11:48:40|25125.09|25125.09|25125.09|25125.09|25125.09|25125.09|25125.09|25125.09|0
1621584610000|2021-05-21 08:10:10|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|0
1621597760000|2021-05-21 11:49:20|25119.27|25119.27|25119.27|25119.27|25119.27|25119.27|25119.27|25119.27|0
1621584630000|2021-05-21 08:10:30|25011.65|25011.65|25011.65|25011.65|25011.65|25011.65|25011.65|25011.65|0
1621597790000|2021-05-21 11:49:50|25120.57|25120.57|25120.57|25120.57|25120.57|25120.57|25120.57|25120.57|0
1621584680000|2021-05-21 08:11:20|25014.25|25014.25|25013.37|25013.37|25014.25|25014.25|25012.48|25012.48|0
1621597800000|2021-05-21 11:50:00|25124.83|25124.83|25126.35|25126.35|25126.35|25126.35|25124.83|25124.83|0
1621584700000|2021-05-21 08:11:40|25009.1|25009.1|25004.84|25004.84|25009.1|25009.1|25004.84|25004.84|0
1621597850000|2021-05-21 11:50:50|25130.62|25130.62|25130.62|25130.62|25130.62|25130.62|25130.62|25130.62|0
1621584710000|2021-05-21 08:11:50|25003.95|25003.95|24998.8|24998.8|25003.95|25003.95|24998.8|24998.8|0
1621597860000|2021-05-21 11:51:00|25134.17|25134.17|25134.17|25134.17|25134.17|25134.17|25134.17|25134.17|0
1621584720000|2021-05-21 08:12:00|25000.1|25000.1|25007.85|25007.85|25008.74|25008.74|25000.1|25000.1|0
1621597910000|2021-05-21 11:51:50|25138.43|25138.43|25138.43|25138.43|25138.43|25138.43|25138.43|25138.43|0
1621584740000|2021-05-21 08:12:20|24997.54|24997.54|24997.54|24997.54|24997.54|24997.54|24997.54|24997.54|0
1621597940000|2021-05-21 11:52:20|25136.66|25136.66|25136.66|25136.66|25136.66|25136.66|25136.66|25136.66|0
1621584750000|2021-05-21 08:12:30|24995.77|24995.77|24997.23|24997.23|24997.23|24997.23|24995.77|24995.77|0
1621598030000|2021-05-21 11:53:50|25137.96|25137.96|25137.96|25137.96|25137.96|25137.96|25137.96|25137.96|0
1621584760000|2021-05-21 08:12:40|24999.83|24999.83|24998.94|24998.94|24999.83|24999.83|24998.94|24998.94|0
1621598040000|2021-05-21 11:54:00|25140.62|25140.62|25132.09|25132.09|25140.62|25140.62|25127.82|25127.82|0
1621584790000|2021-05-21 08:13:10|24990.41|24990.41|24993.79|24993.79|24998.05|24998.05|24985.26|24985.26|0
1621598090000|2021-05-21 11:54:50|25123.56|25123.56|25118.23|25118.23|25123.56|25123.56|25118.23|25118.23|0
1621584800000|2021-05-21 08:13:20|24989.52|24989.52|24989.52|24989.52|24989.52|24989.52|24989.52|24989.52|0
1621598160000|2021-05-21 11:56:00|25122.5|25122.5|25122.5|25122.5|25122.5|25122.5|25122.5|25122.5|0
1621584810000|2021-05-21 08:13:30|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|0
1621598170000|2021-05-21 11:56:10|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|0
1621584820000|2021-05-21 08:13:40|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|0
1621598200000|2021-05-21 11:56:40|25127.65|25127.65|25127.65|25127.65|25127.65|25127.65|25127.65|25127.65|0
1621584830000|2021-05-21 08:13:50|24998.05|24998.05|24993.79|24993.79|24998.05|24998.05|24993.79|24993.79|0
1621598210000|2021-05-21 11:56:50|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|0
1621584840000|2021-05-21 08:14:00|24992.9|24992.9|24994.67|24994.67|24994.67|24994.67|24992.9|24992.9|0
1621598260000|2021-05-21 11:57:40|25127.65|25127.65|25129.43|25129.43|25129.43|25129.43|25127.65|25127.65|0
1621584900000|2021-05-21 08:15:00|24993.37|24993.37|24993.37|24993.37|24993.37|24993.37|24991.6|24991.6|0
1621598300000|2021-05-21 11:58:20|25127.65|25127.65|25126.77|25126.77|25127.65|25127.65|25126.77|25126.77|0
1621584910000|2021-05-21 08:15:10|24992.49|24992.49|24992.49|24992.49|24992.49|24992.49|24992.49|24992.49|0
1621598350000|2021-05-21 11:59:10|25130.31|25130.31|25129.56|25129.56|25130.31|25130.31|25129.56|25129.56|0
1621584930000|2021-05-21 08:15:30|24991.19|24991.19|24985.55|24985.55|24991.19|24991.19|24985.55|24985.55|0
1621598380000|2021-05-21 11:59:40|25132.16|25132.16|25132.16|25132.16|25132.16|25132.16|25132.16|25132.16|0
1621584940000|2021-05-21 08:15:40|24977.02|24977.02|24964.22|24964.22|24977.02|24977.02|24964.22|24964.22|0
1621584960000|2021-05-21 08:16:00|24964.98|24964.98|24964.98|24964.98|24964.98|24964.98|24964.98|24964.98|0
1621598400000|2021-05-21 12:00:00|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|0
1621584980000|2021-05-21 08:16:20|24956.45|24956.45|24952.18|24952.18|24956.45|24956.45|24952.18|24952.18|0
1621598410000|2021-05-21 12:00:10|25129.34|25129.34|25129.12|25129.12|25129.34|25129.34|25127.82|25127.82|0
1621584990000|2021-05-21 08:16:30|24949.52|24949.52|24949.52|24949.52|24949.52|24949.52|24949.52|24949.52|0
1621598430000|2021-05-21 12:00:30|25120.59|25120.59|25124.86|25124.86|25124.86|25124.86|25120.59|25120.59|0
1621585020000|2021-05-21 08:17:00|24948.76|24948.76|24948.76|24948.76|24948.76|24948.76|24948.76|24948.76|0
1621598450000|2021-05-21 12:00:50|25129.12|25129.12|25129.12|25129.12|25129.12|25129.12|25129.12|25129.12|0
1621585070000|2021-05-21 08:17:50|24961.56|24961.56|24953.03|24953.03|24961.56|24961.56|24948.76|24948.76|0
1621598470000|2021-05-21 12:01:10|25120.59|25120.59|25128.24|25128.24|25129.12|25129.12|25120.59|25120.59|0
1621585080000|2021-05-21 08:18:00|24957.29|24957.29|24955.69|24955.69|24964.22|24964.22|24955.69|24955.69|0
1621598490000|2021-05-21 12:01:30|25126.94|25126.94|25125.42|25125.42|25126.94|25126.94|25125.42|25125.42|0
1621585100000|2021-05-21 08:18:20|24952.14|24952.14|24952.14|24952.14|24952.14|24952.14|24952.14|24952.14|0
1621598530000|2021-05-21 12:02:10|25121.15|25121.15|25125.42|25125.42|25125.42|25125.42|25121.15|25121.15|0
1621585120000|2021-05-21 08:18:40|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|0
1621598540000|2021-05-21 12:02:20|25121.15|25121.15|25121.15|25121.15|25121.15|25121.15|25121.15|25121.15|0
1621585150000|2021-05-21 08:19:10|24946.57|24946.57|24955.11|24955.11|24955.11|24955.11|24946.57|24946.57|0
1621598570000|2021-05-21 12:02:50|25116.89|25116.89|25121.15|25121.15|25121.15|25121.15|25116.89|25116.89|0
1621585160000|2021-05-21 08:19:20|24959.37|24959.37|24955.11|24955.11|24959.37|24959.37|24955.11|24955.11|0
1621598580000|2021-05-21 12:03:00|25120.27|25120.27|25120.27|25120.27|25120.27|25120.27|25116|25116|0
1621585200000|2021-05-21 08:20:00|24950.84|24950.84|24949.32|24949.32|24950.84|24950.84|24949.32|24949.32|0
1621598620000|2021-05-21 12:03:40|25111.73|25111.73|25120.27|25120.27|25120.27|25120.27|25111.73|25111.73|0
1621585210000|2021-05-21 08:20:10|24948.02|24948.02|24945.36|24945.36|24948.02|24948.02|24945.36|24945.36|0
1621598630000|2021-05-21 12:03:50|25119.38|25119.38|25119.38|25119.38|25119.38|25119.38|25119.38|25119.38|0
1621585220000|2021-05-21 08:20:20|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|0
1621598650000|2021-05-21 12:04:10|25118.49|25118.49|25118.49|25118.49|25118.49|25118.49|25118.49|25118.49|0
1621585230000|2021-05-21 08:20:30|24941.78|24941.78|24935.11|24935.11|24941.78|24941.78|24935.11|24935.11|0
1621598710000|2021-05-21 12:05:10|25116.72|25116.72|25114.94|25114.94|25116.72|25116.72|25114.94|25114.94|0
1621585240000|2021-05-21 08:20:40|24922.32|24922.32|24919.65|24919.65|24926.58|24926.58|24919.65|24919.65|0
1621598720000|2021-05-21 12:05:20|25115.83|25115.83|25115.83|25115.83|25115.83|25115.83|25115.83|25115.83|0
1621585250000|2021-05-21 08:20:50|24928.19|24928.19|24927.3|24927.3|24928.19|24928.19|24927.3|24927.3|0
1621598730000|2021-05-21 12:05:30|25116.72|25116.72|25116.72|25116.72|25116.72|25116.72|25116.72|25116.72|0
1621585260000|2021-05-21 08:21:00|24918.77|24918.77|24897.02|24897.02|24918.77|24918.77|24897.02|24897.02|0
1621598750000|2021-05-21 12:05:50|25120.98|25120.98|25120.98|25120.98|25120.98|25120.98|25120.98|25120.98|0
1621585270000|2021-05-21 08:21:10|24901.29|24901.29|24901.29|24901.29|24901.29|24901.29|24897.02|24897.02|0
1621598760000|2021-05-21 12:06:00|25122.44|25122.44|25125.1|25125.1|25125.1|25125.1|25122.44|25122.44|0
1621585300000|2021-05-21 08:21:40|24900.4|24900.4|24900.4|24900.4|24900.4|24900.4|24900.4|24900.4|0
1621598800000|2021-05-21 12:06:40|25116.57|25116.57|25116.57|25116.57|25116.57|25116.57|25116.57|25116.57|0
1621585310000|2021-05-21 08:21:50|24908.93|24908.93|24900.4|24900.4|24908.93|24908.93|24900.4|24900.4|0
1621598810000|2021-05-21 12:06:50|25120.83|25120.83|25121.72|25121.72|25121.72|25121.72|25120.83|25120.83|0
1621585320000|2021-05-21 08:22:00|24904.66|24904.66|24897.8|24897.8|24904.66|24904.66|24896.5|24896.5|0
1621598840000|2021-05-21 12:07:20|25120.83|25120.83|25116.57|25116.57|25120.83|25120.83|25116.57|25116.57|0
1621585330000|2021-05-21 08:22:10|24906.33|24906.33|24906.33|24906.33|24906.33|24906.33|24906.33|24906.33|0
1621598910000|2021-05-21 12:08:30|25115.81|25115.81|25115.81|25115.81|25115.81|25115.81|25115.81|25115.81|0
1621585340000|2021-05-21 08:22:20|24908.93|24908.93|24915.44|24915.44|24915.44|24915.44|24908.04|24908.04|0
1621598930000|2021-05-21 12:08:50|25107.28|25107.28|25115.81|25115.81|25115.81|25115.81|25107.28|25107.28|0
1621585350000|2021-05-21 08:22:30|24911.18|24911.18|24912.48|24912.48|24912.48|24912.48|24911.18|24911.18|0
1621598940000|2021-05-21 12:09:00|25116.57|25116.57|25117.33|25117.33|25117.33|25117.33|25116.57|25116.57|0
1621585380000|2021-05-21 08:23:00|24908.21|24908.21|24886.88|24886.88|24908.21|24908.21|24886.88|24886.88|0
1621598950000|2021-05-21 12:09:10|25118.84|25118.84|25118.84|25118.84|25118.84|25118.84|25118.84|25118.84|0
1621585390000|2021-05-21 08:23:10|24884.28|24884.28|24878.72|24878.72|24884.28|24884.28|24878.72|24878.72|0
1621598960000|2021-05-21 12:09:20|25117.96|25117.96|25110.62|25110.62|25117.96|25117.96|25110.62|25110.62|0
1621585400000|2021-05-21 08:23:20|24877.42|24877.42|24877.42|24877.42|24877.42|24877.42|24877.42|24877.42|0
1621599010000|2021-05-21 12:10:10|25106.35|25106.35|25106.35|25106.35|25106.35|25106.35|25106.35|25106.35|0
1621585410000|2021-05-21 08:23:30|24881.68|24881.68|24885.95|24885.95|24885.95|24885.95|24881.68|24881.68|0
1621599020000|2021-05-21 12:10:20|25104.58|25104.58|25104.58|25104.58|25104.58|25104.58|25104.58|25104.58|0
1621585430000|2021-05-21 08:23:50|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|0
1621599040000|2021-05-21 12:10:40|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|0
1621585480000|2021-05-21 08:24:40|24875.64|24875.64|24873.87|24873.87|24875.64|24875.64|24873.87|24873.87|0
1621599070000|2021-05-21 12:11:10|25112.22|25112.22|25112.22|25112.22|25112.22|25112.22|25112.22|25112.22|0
1621585490000|2021-05-21 08:24:50|24878.13|24878.13|24878.13|24878.13|24878.13|24878.13|24878.13|24878.13|0
1621599110000|2021-05-21 12:11:50|25107.95|25107.95|25107.95|25107.95|25107.95|25107.95|25107.95|25107.95|0
1621585530000|2021-05-21 08:25:30|24880.79|24880.79|24884.34|24884.34|24884.34|24884.34|24880.79|24880.79|0
1621599130000|2021-05-21 12:12:10|25104.05|25104.05|25101.45|25101.45|25104.05|25104.05|25101.45|25101.45|0
1621585560000|2021-05-21 08:26:00|24880.08|24880.08|24875.81|24875.81|24880.08|24880.08|24875.81|24875.81|0
1621599180000|2021-05-21 12:13:00|25102.75|25102.75|25102.75|25102.75|25102.75|25102.75|25102.75|25102.75|0
1621585590000|2021-05-21 08:26:30|24881.01|24881.01|24878.41|24878.41|24881.01|24881.01|24878.41|24878.41|0
1621599190000|2021-05-21 12:13:10|25089.95|25089.95|25098.48|25098.48|25098.48|25098.48|25089.95|25089.95|0
1621585630000|2021-05-21 08:27:10|24876.14|24876.14|24877.65|24877.65|24877.65|24877.65|24876.14|24876.14|0
1621599200000|2021-05-21 12:13:20|25096.71|25096.71|25096.71|25096.71|25096.71|25096.71|25095.82|25095.82|0
1621585640000|2021-05-21 08:27:20|24878.54|24878.54|24882.05|24882.05|24882.05|24882.05|24877.78|24877.78|0
1621599210000|2021-05-21 12:13:30|25100.98|25100.98|25100.98|25100.98|25100.98|25100.98|25100.98|25100.98|0
1621585650000|2021-05-21 08:27:30|24882.94|24882.94|24885.54|24885.54|24885.54|24885.54|24882.94|24882.94|0
1621585680000|2021-05-21 08:28:00|24894.07|24894.07|24894.07|24894.07|24894.07|24894.07|24894.07|24894.07|0
1621585710000|2021-05-21 08:28:30|24889.8|24889.8|24885.54|24885.54|24889.8|24889.8|24885.54|24885.54|0
1621599230000|2021-05-21 12:13:50|25101.86|25101.86|25101.86|25101.86|25101.86|25101.86|25101.86|25101.86|0
1621585720000|2021-05-21 08:28:40|24884.65|24884.65|24889.8|24889.8|24889.8|24889.8|24884.65|24884.65|0
1621599250000|2021-05-21 12:14:10|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|25097.6|25097.6|0
1621585740000|2021-05-21 08:29:00|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|24887.2|0
1621599280000|2021-05-21 12:14:40|25107.43|25107.43|25103.16|25103.16|25107.43|25107.43|25103.16|25103.16|0
1621585780000|2021-05-21 08:29:40|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|24889.48|0
1621599290000|2021-05-21 12:14:50|25104.05|25104.05|25104.94|25104.94|25104.94|25104.94|25104.05|25104.05|0
1621585790000|2021-05-21 08:29:50|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|0
1621599300000|2021-05-21 12:15:00|25107.54|25107.54|25107.54|25107.54|25107.54|25107.54|25107.54|25107.54|0
1621585800000|2021-05-21 08:30:00|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|0
1621599310000|2021-05-21 12:15:10|25110.2|25110.2|25109.63|25109.63|25111.09|25111.09|25109.63|25109.63|0
1621585830000|2021-05-21 08:30:30|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|24885.21|0
1621599350000|2021-05-21 12:15:50|25108.18|25108.18|25108.18|25108.18|25108.18|25108.18|25108.18|25108.18|0
1621585850000|2021-05-21 08:30:50|24887.81|24887.81|24889.11|24889.11|24889.11|24889.11|24887.81|24887.81|0
1621599360000|2021-05-21 12:16:00|25110.84|25110.84|25110.84|25110.84|25110.84|25110.84|25110.84|25110.84|0
1621585860000|2021-05-21 08:31:00|24890|24890|24890|24890|24890|24890|24890|24890|0
1621599370000|2021-05-21 12:16:10|25109.06|25109.06|25109.06|25109.06|25109.06|25109.06|25109.06|25109.06|0
1621585880000|2021-05-21 08:31:20|24895.57|24895.57|24895.57|24895.57|24895.57|24895.57|24895.57|24895.57|0
1621599380000|2021-05-21 12:16:20|25096.27|25096.27|25100.53|25100.53|25100.53|25100.53|25096.27|25096.27|0
1621585890000|2021-05-21 08:31:30|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|0
1621599390000|2021-05-21 12:16:30|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|0
1621585910000|2021-05-21 08:31:50|24895.57|24895.57|24897.34|24897.34|24897.34|24897.34|24895.57|24895.57|0
1621599420000|2021-05-21 12:17:00|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|0
1621585920000|2021-05-21 08:32:00|24898.86|24898.86|24902.15|24902.15|24902.15|24902.15|24898.86|24898.86|0
1621599430000|2021-05-21 12:17:10|25096.27|25096.27|25100.53|25100.53|25100.53|25100.53|25096.27|25096.27|0
1621585930000|2021-05-21 08:32:10|24903.04|24903.04|24903.04|24903.04|24903.04|24903.04|24903.04|24903.04|0
1621599440000|2021-05-21 12:17:20|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|0
1621585970000|2021-05-21 08:32:50|24903.93|24903.93|24903.93|24903.93|24908.19|24908.19|24903.93|24903.93|0
1621599470000|2021-05-21 12:17:50|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|0
1621585980000|2021-05-21 08:33:00|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|24899.66|0
1621599510000|2021-05-21 12:18:30|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|0
1621585990000|2021-05-21 08:33:10|24902.26|24902.26|24902.26|24902.26|24902.26|24902.26|24902.26|24902.26|0
1621599530000|2021-05-21 12:18:50|25106.57|25106.57|25108.85|25108.85|25108.85|25108.85|25106.57|25106.57|0
1621586010000|2021-05-21 08:33:30|24901.37|24901.37|24901.37|24901.37|24901.37|24901.37|24901.37|24901.37|0
1621599550000|2021-05-21 12:19:10|25110.15|25110.15|25110.15|25110.15|25110.15|25110.15|25110.15|25110.15|0
1621586030000|2021-05-21 08:33:50|24898.77|24898.77|24898.77|24898.77|24898.77|24898.77|24898.77|24898.77|0
1621599590000|2021-05-21 12:19:50|25111.04|25111.04|25115.3|25115.3|25115.3|25115.3|25106.77|25106.77|0
1621586070000|2021-05-21 08:34:30|24894.51|24894.51|24886.69|24886.69|24894.51|24894.51|24886.69|24886.69|0
1621599600000|2021-05-21 12:20:00|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|0
1621586100000|2021-05-21 08:35:00|24882.43|24882.43|24878.16|24878.16|24882.43|24882.43|24878.16|24878.16|0
1621599610000|2021-05-21 12:20:10|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|0
1621586140000|2021-05-21 08:35:40|24876.39|24876.39|24879.05|24879.05|24879.05|24879.05|24876.39|24876.39|0
1621599630000|2021-05-21 12:20:30|25127.32|25127.32|25127.32|25127.32|25127.32|25127.32|25127.32|25127.32|0
1621586150000|2021-05-21 08:35:50|24876.13|24876.13|24876.13|24876.13|24876.13|24876.13|24876.13|24876.13|0
1621599640000|2021-05-21 12:20:40|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|0
1621586170000|2021-05-21 08:36:10|24871.87|24871.87|24871.87|24871.87|24871.87|24871.87|24871.87|24871.87|0
1621599680000|2021-05-21 12:21:20|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|0
1621586180000|2021-05-21 08:36:20|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|24867.6|0
1621599740000|2021-05-21 12:22:20|25128.1|25128.1|25128.1|25128.1|25128.1|25128.1|25128.1|25128.1|0
1621599760000|2021-05-21 12:22:40|25131.01|25131.01|25131.01|25131.01|25131.01|25131.01|25131.01|25131.01|0
1621586190000|2021-05-21 08:36:30|24863.34|24863.34|24867.6|24867.6|24871.87|24871.87|24859.07|24859.07|0
1621599770000|2021-05-21 12:22:50|25126.75|25126.75|25122.48|25122.48|25126.75|25126.75|25122.48|25122.48|0
1621586210000|2021-05-21 08:36:50|24863.34|24863.34|24863.34|24863.34|24863.34|24863.34|24863.34|24863.34|0
1621599790000|2021-05-21 12:23:10|25121.18|25121.18|25121.18|25121.18|25121.18|25121.18|25121.18|25121.18|0
1621586230000|2021-05-21 08:37:10|24854.8|24854.8|24859.07|24859.07|24859.07|24859.07|24854.8|24854.8|0
1621599800000|2021-05-21 12:23:20|25116.81|25116.81|25116.81|25116.81|25116.81|25116.81|25116.81|25116.81|0
1621586240000|2021-05-21 08:37:20|24867.6|24867.6|24854.8|24854.8|24867.6|24867.6|24854.8|24854.8|0
1621599820000|2021-05-21 12:23:40|25121.08|25121.08|25121.08|25121.08|25121.08|25121.08|25121.08|25121.08|0
1621586330000|2021-05-21 08:38:50|24851.26|24851.26|24851.26|24851.26|24851.26|24851.26|24851.26|24851.26|0
1621599830000|2021-05-21 12:23:50|25125.51|25125.51|25128.17|25128.17|25129.06|25129.06|25125.51|25125.51|0
1621586340000|2021-05-21 08:39:00|24852.14|24852.14|24871.39|24871.39|24871.39|24871.39|24852.14|24852.14|0
1621599840000|2021-05-21 12:24:00|25126.4|25126.4|25126.4|25126.4|25126.4|25126.4|25126.4|25126.4|0
1621586350000|2021-05-21 08:39:10|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|24872.7|0
1621599870000|2021-05-21 12:24:30|25127.29|25127.29|25127.29|25127.29|25127.29|25127.29|25127.29|25127.29|0
1621586390000|2021-05-21 08:39:50|24870.09|24870.09|24872.7|24872.7|24872.7|24872.7|24870.09|24870.09|0
1621599940000|2021-05-21 12:25:40|25131.55|25131.55|25131.55|25131.55|25131.55|25131.55|25127.29|25127.29|0
1621586430000|2021-05-21 08:40:30|24874|24874|24875.77|24875.77|24875.77|24875.77|24874|24874|0
1621599950000|2021-05-21 12:25:50|25134.21|25134.21|25134.21|25134.21|25134.21|25134.21|25134.21|25134.21|0
1621586440000|2021-05-21 08:40:40|24877.07|24877.07|24877.07|24877.07|24877.96|24877.96|24877.07|24877.07|0
1621599990000|2021-05-21 12:26:30|25137.13|25137.13|25137.13|25137.13|25137.13|25137.13|25137.13|25137.13|0
1621586450000|2021-05-21 08:40:50|24878.37|24878.37|24879.67|24879.67|24879.67|24879.67|24878.37|24878.37|0
1621600060000|2021-05-21 12:27:40|25138.43|25138.43|25137.54|25137.54|25138.43|25138.43|25137.54|25137.54|0
1621586470000|2021-05-21 08:41:10|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|0
1621600090000|2021-05-21 12:28:10|25138.43|25138.43|25136.65|25136.65|25138.43|25138.43|25136.65|25136.65|0
1621586480000|2021-05-21 08:41:20|24876.71|24876.71|24875.82|24875.82|24876.71|24876.71|24875.82|24875.82|0
1621600100000|2021-05-21 12:28:20|25140.92|25140.92|25140.92|25140.92|25140.92|25140.92|25140.92|25140.92|0
1621586490000|2021-05-21 08:41:30|24884.35|24884.35|24884.35|24884.35|24884.35|24884.35|24884.35|24884.35|0
1621600110000|2021-05-21 12:28:30|25136.65|25136.65|25136.65|25136.65|25136.65|25136.65|25136.65|25136.65|0
1621586500000|2021-05-21 08:41:40|24880.45|24880.45|24881.97|24881.97|24881.97|24881.97|24880.45|24880.45|0
1621600130000|2021-05-21 12:28:50|25132.39|25132.39|25140.92|25140.92|25140.92|25140.92|25132.39|25132.39|0
1621586520000|2021-05-21 08:42:00|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|0
1621600150000|2021-05-21 12:29:10|25139.4|25139.4|25139.4|25139.4|25139.4|25139.4|25139.4|25139.4|0
1621586610000|2021-05-21 08:43:30|24879.56|24879.56|24879.56|24879.56|24879.56|24879.56|24879.56|24879.56|0
1621600160000|2021-05-21 12:29:20|25138.64|25138.64|25138.64|25138.64|25139.95|25139.95|25138.64|25138.64|0
1621586640000|2021-05-21 08:44:00|24880.45|24880.45|24871.92|24871.92|24880.45|24880.45|24871.92|24871.92|0
1621600200000|2021-05-21 12:30:00|25137.76|25137.76|25140.42|25140.42|25140.42|25140.42|25137.76|25137.76|0
1621586650000|2021-05-21 08:44:10|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|0
1621600220000|2021-05-21 12:30:20|25142.19|25142.19|25142.19|25142.19|25142.19|25142.19|25142.19|25142.19|0
1621586670000|2021-05-21 08:44:30|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|0
1621600230000|2021-05-21 12:30:30|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|0
1621586680000|2021-05-21 08:44:40|24863.39|24863.39|24859.12|24859.12|24863.39|24863.39|24859.12|24859.12|0
1621600250000|2021-05-21 12:30:50|25129.4|25129.4|25133.66|25133.66|25133.66|25133.66|25129.4|25129.4|0
1621586710000|2021-05-21 08:45:10|24867.65|24867.65|24867.65|24867.65|24867.65|24867.65|24867.65|24867.65|0
1621600310000|2021-05-21 12:31:50|25137.93|25137.93|25137.93|25137.93|25137.93|25137.93|25137.93|25137.93|0
1621586720000|2021-05-21 08:45:20|24866.76|24866.76|24870.27|24870.27|24871.03|24871.03|24866.76|24866.76|0
1621600330000|2021-05-21 12:32:10|25133.66|25133.66|25137.93|25137.93|25137.93|25137.93|25133.66|25133.66|0
1621586740000|2021-05-21 08:45:40|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|0
1621600340000|2021-05-21 12:32:20|25138.81|25138.81|25138.81|25138.81|25138.81|25138.81|25138.81|25138.81|0
1621586750000|2021-05-21 08:45:50|24878.8|24878.8|24874.54|24874.54|24878.8|24878.8|24874.54|24874.54|0
1621600350000|2021-05-21 12:32:30|25140.33|25140.33|25140.33|25140.33|25140.33|25140.33|25140.33|25140.33|0
1621586770000|2021-05-21 08:46:10|24876.31|24876.31|24874.54|24874.54|24876.31|24876.31|24874.54|24874.54|0
1621600360000|2021-05-21 12:32:40|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|0
1621586780000|2021-05-21 08:46:20|24878.8|24878.8|24878.8|24878.8|24878.8|24878.8|24878.8|24878.8|0
1621600370000|2021-05-21 12:32:50|25130.03|25130.03|25130.78|25130.78|25130.78|25130.78|25130.03|25130.03|0
1621586800000|2021-05-21 08:46:40|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|24874.54|0
1621600380000|2021-05-21 12:33:00|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|0
1621586870000|2021-05-21 08:47:50|24870.27|24870.27|24870.27|24870.27|24870.27|24870.27|24870.27|24870.27|0
1621600400000|2021-05-21 12:33:20|25135.22|25135.22|25134.33|25134.33|25135.22|25135.22|25134.33|25134.33|0
1621586880000|2021-05-21 08:48:00|24866.01|24866.01|24865.25|24865.25|24866.01|24866.01|24865.25|24865.25|0
1621600410000|2021-05-21 12:33:30|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|0
1621586890000|2021-05-21 08:48:10|24866.14|24866.14|24866.14|24866.14|24866.14|24866.14|24866.14|24866.14|0
1621600430000|2021-05-21 12:33:50|25134.08|25134.08|25134.08|25134.08|25134.08|25134.08|25134.08|25134.08|0
1621586940000|2021-05-21 08:49:00|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|0
1621600450000|2021-05-21 12:34:10|25142.61|25142.61|25146.87|25146.87|25146.87|25146.87|25142.61|25142.61|0
1621586950000|2021-05-21 08:49:10|24860.09|24860.09|24858.32|24858.32|24860.09|24860.09|24858.32|24858.32|0
1621600460000|2021-05-21 12:34:20|25142.61|25142.61|25142.61|25142.61|25142.61|25142.61|25142.61|25142.61|0
1621586990000|2021-05-21 08:49:50|24857.43|24857.43|24838.94|24838.94|24857.43|24857.43|24838.94|24838.94|0
1621600470000|2021-05-21 12:34:30|25141.15|25141.15|25141.15|25141.15|25141.15|25141.15|25141.15|25141.15|0
1621587000000|2021-05-21 08:50:00|24837.16|24837.16|24837.16|24837.16|24837.16|24837.16|24837.16|24837.16|0
1621600510000|2021-05-21 12:35:10|25145.42|25145.42|25145.42|25145.42|25145.42|25145.42|25145.42|25145.42|0
1621587020000|2021-05-21 08:50:20|24833.62|24833.62|24833.62|24833.62|24833.62|24833.62|24833.62|24833.62|0
1621600550000|2021-05-21 12:35:50|25146.93|25146.93|25147.69|25147.69|25147.69|25147.69|25146.93|25146.93|0
1621587060000|2021-05-21 08:51:00|24832.73|24832.73|24833.62|24833.62|24833.62|24833.62|24832.73|24832.73|0
1621600560000|2021-05-21 12:36:00|25148.58|25148.58|25148.58|25148.58|25148.58|25148.58|25148.58|25148.58|0
1621587070000|2021-05-21 08:51:10|24834.92|24834.92|24833.14|24833.14|24834.92|24834.92|24833.14|24833.14|0
1621600570000|2021-05-21 12:36:10|25149.47|25149.47|25149.47|25149.47|25149.47|25149.47|25149.47|25149.47|0
1621587110000|2021-05-21 08:51:50|24820.34|24820.34|24817.68|24817.68|24820.34|24820.34|24817.68|24817.68|0
1621600580000|2021-05-21 12:36:20|25153.73|25153.73|25153.73|25153.73|25153.73|25153.73|25153.73|25153.73|0
1621587140000|2021-05-21 08:52:20|24821.95|24821.95|24824.61|24824.61|24824.61|24824.61|24821.95|24821.95|0
1621600600000|2021-05-21 12:36:40|25158.17|25158.17|25154.62|25154.62|25158.17|25158.17|25154.62|25154.62|0
1621587150000|2021-05-21 08:52:30|24821.06|24821.06|24821.06|24821.06|24821.06|24821.06|24821.06|24821.06|0
1621600630000|2021-05-21 12:37:10|25158.89|25158.89|25158.89|25158.89|25158.89|25158.89|25158.89|25158.89|0
1621587180000|2021-05-21 08:53:00|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|0
1621600640000|2021-05-21 12:37:20|25154.62|25154.62|25148.58|25148.58|25158.89|25158.89|25148.58|25148.58|0
1621587230000|2021-05-21 08:53:50|24826.09|24826.09|24826.09|24826.09|24826.09|24826.09|24826.09|24826.09|0
1621600660000|2021-05-21 12:37:40|25145.92|25145.92|25147.69|25147.69|25147.69|25147.69|25145.92|25145.92|0
1621587250000|2021-05-21 08:54:10|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|24825.33|0
1621600670000|2021-05-21 12:37:50|25146.8|25146.8|25151.07|25151.07|25151.07|25151.07|25146.8|25146.8|0
1621587270000|2021-05-21 08:54:30|24821.06|24821.06|24812.53|24812.53|24821.06|24821.06|24812.53|24812.53|0
1621600700000|2021-05-21 12:38:20|25150.18|25150.18|25150.18|25150.18|25150.18|25150.18|25150.18|25150.18|0
1621587310000|2021-05-21 08:55:10|24816.8|24816.8|24814.19|24814.19|24816.8|24816.8|24814.19|24814.19|0
1621600710000|2021-05-21 12:38:30|25154.45|25154.45|25154.45|25154.45|25154.45|25154.45|25154.45|25154.45|0
1621587370000|2021-05-21 08:56:10|24813.44|24813.44|24813.44|24813.44|24813.44|24813.44|24813.44|24813.44|0
1621600720000|2021-05-21 12:38:40|25155.91|25155.91|25161.63|25161.63|25161.63|25161.63|25155.91|25155.91|0
1621587390000|2021-05-21 08:56:30|24809.17|24809.17|24813.44|24813.44|24813.44|24813.44|24809.17|24809.17|0
1621600730000|2021-05-21 12:38:50|25162.93|25162.93|25164.23|25164.23|25164.23|25164.23|25162.93|25162.93|0
1621587420000|2021-05-21 08:57:00|24817.7|24817.7|24821.97|24821.97|24826.23|24826.23|24817.7|24817.7|0
1621600740000|2021-05-21 12:39:00|25166.89|25166.89|25168.41|25168.41|25168.41|25168.41|25166.89|25166.89|0
1621587430000|2021-05-21 08:57:10|24830.5|24830.5|24830.5|24830.5|24830.5|24830.5|24830.5|24830.5|0
1621600790000|2021-05-21 12:39:50|25174.62|25174.62|25174.62|25174.62|25174.62|25174.62|25174.62|25174.62|0
1621587440000|2021-05-21 08:57:20|24831.39|24831.39|24836.71|24836.71|24837.6|24837.6|24831.39|24831.39|0
1621587450000|2021-05-21 08:57:30|24845.24|24845.24|24845.24|24845.24|24845.24|24845.24|24845.24|24845.24|0
1621600810000|2021-05-21 12:40:10|25171.96|25171.96|25168.58|25168.58|25172.85|25172.85|25168.58|25168.58|0
1621587490000|2021-05-21 08:58:10|24847.52|24847.52|24846.76|24846.76|24847.52|24847.52|24846.76|24846.76|0
1621600820000|2021-05-21 12:40:20|25169.47|25169.47|25166.55|25166.55|25169.47|25169.47|25166.55|25166.55|0
1621587500000|2021-05-21 08:58:20|24852.97|24852.97|24852.97|24852.97|24852.97|24852.97|24852.97|24852.97|0
1621600840000|2021-05-21 12:40:40|25165.67|25165.67|25165.67|25165.67|25165.67|25165.67|25165.67|25165.67|0
1621587520000|2021-05-21 08:58:40|24870.03|24870.03|24870.03|24870.03|24870.03|24870.03|24870.03|24870.03|0
1621600860000|2021-05-21 12:41:00|25161.4|25161.4|25157.13|25157.13|25161.4|25161.4|25157.13|25157.13|0
1621587540000|2021-05-21 08:59:00|24865.77|24865.77|24864.88|24864.88|24865.77|24865.77|24864.88|24864.88|0
1621600870000|2021-05-21 12:41:10|25152.87|25152.87|25152.87|25152.87|25152.87|25152.87|25152.87|25152.87|0
1621587560000|2021-05-21 08:59:20|24860.61|24860.61|24860.61|24860.61|24860.61|24860.61|24860.61|24860.61|0
1621600880000|2021-05-21 12:41:20|25151.09|25151.09|25151.09|25151.09|25151.09|25151.09|25151.09|25151.09|0
1621587570000|2021-05-21 08:59:30|24858.84|24858.84|24857.06|24857.06|24858.84|24858.84|24857.06|24857.06|0
1621600890000|2021-05-21 12:41:30|25153.76|25153.76|25153.76|25153.76|25153.76|25153.76|25153.76|25153.76|0
1621587580000|2021-05-21 08:59:40|24856.18|24856.18|24856.18|24856.18|24856.18|24856.18|24856.18|24856.18|0
1621600910000|2021-05-21 12:41:50|25154.64|25154.64|25146.11|25146.11|25154.64|25154.64|25146.11|25146.11|0
1621587610000|2021-05-21 09:00:10|24851.91|24851.91|24851.91|24851.91|24851.91|24851.91|24851.91|24851.91|0
1621600930000|2021-05-21 12:42:10|25141.85|25141.85|25141.85|25141.85|25141.85|25141.85|25141.85|25141.85|0
1621587620000|2021-05-21 09:00:20|24850.61|24850.61|24850.61|24850.61|24850.61|24850.61|24850.61|24850.61|0
1621600940000|2021-05-21 12:42:20|25139.18|25139.18|25137.88|25137.88|25139.18|25139.18|25137.88|25137.88|0
1621587630000|2021-05-21 09:00:30|24842.08|24842.08|24850.61|24850.61|24850.61|24850.61|24842.08|24842.08|0
1621600950000|2021-05-21 12:42:30|25135.22|25135.22|25136.11|25136.11|25136.11|25136.11|25135.22|25135.22|0
1621587640000|2021-05-21 09:00:40|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|0
1621600960000|2021-05-21 12:42:40|25134.33|25134.33|25131.67|25131.67|25134.33|25134.33|25131.67|25131.67|0
1621587670000|2021-05-21 09:01:10|24855.76|24855.76|24856.65|24856.65|24856.65|24856.65|24855.76|24855.76|0
1621601000000|2021-05-21 12:43:20|25135.22|25135.22|25135.22|25135.22|25135.22|25135.22|25135.22|25135.22|0
1621587680000|2021-05-21 09:01:20|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|24854.88|0
1621601010000|2021-05-21 12:43:30|25136.11|25136.11|25137.88|25137.88|25137.88|25137.88|25136.11|25136.11|0
1621587690000|2021-05-21 09:01:30|24853.99|24853.99|24853.99|24853.99|24853.99|24853.99|24853.99|24853.99|0
1621601080000|2021-05-21 12:44:40|25133.62|25133.62|25137.88|25137.88|25137.88|25137.88|25133.62|25133.62|0
1621587700000|2021-05-21 09:01:40|24857.54|24857.54|24849.94|24849.94|24857.54|24857.54|24849.94|24849.94|0
1621601110000|2021-05-21 12:45:10|25135.61|25135.61|25135.61|25135.61|25135.61|25135.61|25135.61|25135.61|0
1621587710000|2021-05-21 09:01:50|24848.48|24848.48|24859.61|24859.61|24859.61|24859.61|24848.48|24848.48|0
1621601130000|2021-05-21 12:45:30|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|0
1621587730000|2021-05-21 09:02:10|24863.88|24863.88|24863.88|24863.88|24863.88|24863.88|24863.88|24863.88|0
1621601170000|2021-05-21 12:46:10|25140.4|25140.4|25141.16|25141.16|25141.16|25141.16|25140.4|25140.4|0
1621587740000|2021-05-21 09:02:20|24868.15|24868.15|24868.15|24868.15|24868.15|24868.15|24868.15|24868.15|0
1621601180000|2021-05-21 12:46:20|25142.04|25142.04|25142.93|25142.93|25142.93|25142.93|25142.04|25142.04|0
1621587750000|2021-05-21 09:02:30|24869.92|24869.92|24871.44|24871.44|24871.44|24871.44|24869.92|24869.92|0
1621601200000|2021-05-21 12:46:40|25138.66|25138.66|25138.66|25138.66|25138.66|25138.66|25138.66|25138.66|0
1621587760000|2021-05-21 09:02:40|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|0
1621601230000|2021-05-21 12:47:10|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|0
1621587780000|2021-05-21 09:03:00|24874.82|24874.82|24875.7|24875.7|24875.7|24875.7|24874.82|24874.82|0
1621601250000|2021-05-21 12:47:30|25141.16|25141.16|25141.16|25141.16|25141.16|25141.16|25141.16|25141.16|0
1621587830000|2021-05-21 09:03:50|24876.59|24876.59|24876.59|24876.59|24876.59|24876.59|24876.59|24876.59|0
1621601260000|2021-05-21 12:47:40|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|0
1621587840000|2021-05-21 09:04:00|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|24875.7|0
1621601290000|2021-05-21 12:48:10|25150.45|25150.45|25150.45|25150.45|25150.45|25150.45|25150.45|25150.45|0
1621587850000|2021-05-21 09:04:10|24879.97|24879.97|24886.42|24886.42|24887.31|24887.31|24879.97|24879.97|0
1621601330000|2021-05-21 12:48:50|25152.22|25152.22|25153.11|25153.11|25153.99|25153.99|25152.22|25152.22|0
1621587860000|2021-05-21 09:04:20|24882.16|24882.16|24877.89|24877.89|24882.16|24882.16|24877.89|24877.89|0
1621601350000|2021-05-21 12:49:10|25154.88|25154.88|25154.88|25154.88|25154.88|25154.88|25154.88|25154.88|0
1621587870000|2021-05-21 09:04:30|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|0
1621601410000|2021-05-21 12:50:10|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|0
1621587880000|2021-05-21 09:04:40|24887.36|24887.36|24887.36|24887.36|24887.36|24887.36|24887.36|24887.36|0
1621601420000|2021-05-21 12:50:20|25156.44|25156.44|25156.44|25156.44|25156.44|25156.44|25156.44|25156.44|0
1621587900000|2021-05-21 09:05:00|24888.25|24888.25|24889.01|24889.01|24889.13|24889.13|24886.47|24886.47|0
1621601440000|2021-05-21 12:50:40|25153.78|25153.78|25150.23|25150.23|25153.78|25153.78|25150.23|25150.23|0
1621587920000|2021-05-21 09:05:20|24894.83|24894.83|24893.53|24893.53|24894.83|24894.83|24893.53|24893.53|0
1621601450000|2021-05-21 12:50:50|25152.01|25152.01|25152.01|25152.01|25152.01|25152.01|25152.01|25152.01|0
1621587940000|2021-05-21 09:05:40|24892.23|24892.23|24892.23|24892.23|24892.23|24892.23|24892.23|24892.23|0
1621601460000|2021-05-21 12:51:00|25150.23|25150.23|25150.23|25150.23|25150.23|25150.23|25150.23|25150.23|0
1621587960000|2021-05-21 09:06:00|24894.01|24894.01|24897.55|24897.55|24897.55|24897.55|24894.01|24894.01|0
1621601470000|2021-05-21 12:51:10|25145.97|25145.97|25145.08|25145.08|25145.97|25145.97|25145.08|25145.08|0
1621587990000|2021-05-21 09:06:30|24896.67|24896.67|24896.67|24896.67|24896.67|24896.67|24896.67|24896.67|0
1621601480000|2021-05-21 12:51:20|25143.3|25143.3|25143.3|25143.3|25143.3|25143.3|25143.3|25143.3|0
1621588000000|2021-05-21 09:06:40|24892.4|24892.4|24892.4|24892.4|24892.4|24892.4|24892.4|24892.4|0
1621601510000|2021-05-21 12:51:50|25142.42|25142.42|25142.42|25142.42|25142.42|25142.42|25142.42|25142.42|0
1621588030000|2021-05-21 09:07:10|24891.64|24891.64|24891.64|24891.64|24891.64|24891.64|24891.64|24891.64|0
1621601540000|2021-05-21 12:52:20|25146.68|25146.68|25150.95|25150.95|25150.95|25150.95|25142.42|25142.42|0
1621588040000|2021-05-21 09:07:20|24892.94|24892.94|24892.94|24892.94|24892.94|24892.94|24892.94|24892.94|0
1621601550000|2021-05-21 12:52:30|25153.61|25153.61|25154.5|25154.5|25154.5|25154.5|25153.61|25153.61|0
1621588110000|2021-05-21 09:08:30|24890.28|24890.28|24888.51|24888.51|24890.28|24890.28|24888.51|24888.51|0
1621601560000|2021-05-21 12:52:40|25145.97|25145.97|25150.23|25150.23|25150.23|25150.23|25145.97|25145.97|0
1621588150000|2021-05-21 09:09:10|24887.62|24887.62|24887.62|24887.62|24887.62|24887.62|24887.62|24887.62|0
1621601590000|2021-05-21 12:53:10|25154.5|25154.5|25154.5|25154.5|25154.5|25154.5|25154.5|25154.5|0
1621588160000|2021-05-21 09:09:20|24888.92|24888.92|24888.92|24888.92|24888.92|24888.92|24888.92|24888.92|0
1621601620000|2021-05-21 12:53:40|25153.04|25153.04|25153.04|25153.04|25153.04|25153.04|25153.04|25153.04|0
1621588180000|2021-05-21 09:09:40|24893.19|24893.19|24888.03|24888.03|24893.19|24893.19|24888.03|24888.03|0
1621601650000|2021-05-21 12:54:10|25148.78|25148.78|25148.78|25148.78|25148.78|25148.78|25148.78|25148.78|0
1621588330000|2021-05-21 09:12:10|24886.73|24886.73|24886.73|24886.73|24886.73|24886.73|24886.73|24886.73|0
1621588390000|2021-05-21 09:13:10|24885.43|24885.43|24886.73|24886.73|24886.73|24886.73|24885.43|24885.43|0
1621601660000|2021-05-21 12:54:20|25147.26|25147.26|25145.74|25145.74|25147.26|25147.26|25145.74|25145.74|0
1621588400000|2021-05-21 09:13:20|24884.13|24884.13|24882.83|24882.83|24884.13|24884.13|24882.83|24882.83|0
1621601730000|2021-05-21 12:55:30|25150.01|25150.01|25167.07|25167.07|25167.07|25167.07|25150.01|25150.01|0
1621588410000|2021-05-21 09:13:30|24884.13|24884.13|24884.13|24884.13|24884.13|24884.13|24884.13|24884.13|0
1621601740000|2021-05-21 12:55:40|25154.27|25154.27|25158.54|25158.54|25158.54|25158.54|25154.27|25154.27|0
1621588480000|2021-05-21 09:14:40|24882.83|24882.83|24882.83|24882.83|24882.83|24882.83|24882.83|24882.83|0
1621601750000|2021-05-21 12:55:50|25150.01|25150.01|25150.01|25150.01|25150.01|25150.01|25150.01|25150.01|0
1621588500000|2021-05-21 09:15:00|24904.16|24904.16|24904.16|24904.16|24916.96|24916.96|24899.89|24899.89|0
1621601760000|2021-05-21 12:56:00|25152.67|25152.67|25147.52|25147.52|25152.67|25152.67|25147.52|25147.52|0
1621588510000|2021-05-21 09:15:10|24908.43|24908.43|24910.61|24910.61|24910.61|24910.61|24908.43|24908.43|0
1621601770000|2021-05-21 12:56:10|25146.76|25146.76|25146.76|25146.76|25146.76|25146.76|25146.76|25146.76|0
1621588520000|2021-05-21 09:15:20|24909.31|24909.31|24897.23|24897.23|24909.31|24909.31|24891.19|24891.19|0
1621601780000|2021-05-21 12:56:20|25138.23|25138.23|25133.79|25133.79|25138.23|25138.23|25133.79|25133.79|0
1621588530000|2021-05-21 09:15:30|24899.01|24899.01|24908.84|24908.84|24908.84|24908.84|24899.01|24899.01|0
1621601790000|2021-05-21 12:56:30|25125.26|25125.26|25129.52|25129.52|25129.52|25129.52|25125.26|25125.26|0
1621588550000|2021-05-21 09:15:50|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|0
1621601810000|2021-05-21 12:56:50|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|0
1621588580000|2021-05-21 09:16:20|24896.93|24896.93|24890.89|24890.89|24901.19|24901.19|24890.89|24890.89|0
1621601820000|2021-05-21 12:57:00|25129.84|25129.84|25125.58|25125.58|25129.84|25129.84|25125.58|25125.58|0
1621588590000|2021-05-21 09:16:30|24888.29|24888.29|24888.29|24888.29|24888.29|24888.29|24888.29|24888.29|0
1621601840000|2021-05-21 12:57:20|25124.69|25124.69|25123.8|25123.8|25124.69|25124.69|25123.8|25123.8|0
1621588600000|2021-05-21 09:16:40|24886.51|24886.51|24885.63|24885.63|24886.51|24886.51|24885.63|24885.63|0
1621601870000|2021-05-21 12:57:50|25124.69|25124.69|25118.48|25118.48|25124.69|25124.69|25118.48|25118.48|0
1621588630000|2021-05-21 09:17:10|24889.89|24889.89|24889.89|24889.89|24889.89|24889.89|24885.63|24885.63|0
1621601880000|2021-05-21 12:58:00|25114.21|25114.21|25117.18|25117.18|25118.48|25118.48|25114.21|25114.21|0
1621588640000|2021-05-21 09:17:20|24881.36|24881.36|24883.22|24883.22|24889.89|24889.89|24881.36|24881.36|0
1621601900000|2021-05-21 12:58:20|25118.63|25118.63|25117.75|25117.75|25118.63|25118.63|25117.75|25117.75|0
1621588650000|2021-05-21 09:17:30|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|24880.95|0
1621601910000|2021-05-21 12:58:30|25113.84|25113.84|25113.84|25113.84|25113.84|25113.84|25113.84|25113.84|0
1621588660000|2021-05-21 09:17:40|24878.34|24878.34|24878.34|24878.34|24878.34|24878.34|24878.34|24878.34|0
1621601920000|2021-05-21 12:58:40|25109.58|25109.58|25109.58|25109.58|25109.58|25109.58|25109.58|25109.58|0
1621588670000|2021-05-21 09:17:50|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|0
1621601940000|2021-05-21 12:59:00|25101.05|25101.05|25109.58|25109.58|25109.58|25109.58|25101.05|25101.05|0
1621588700000|2021-05-21 09:18:20|24881.42|24881.42|24880.53|24880.53|24881.42|24881.42|24880.53|24880.53|0
1621601950000|2021-05-21 12:59:10|25111.35|25111.35|25107.09|25107.09|25111.35|25111.35|25107.09|25107.09|0
1621588740000|2021-05-21 09:19:00|24882.31|24882.31|24882.31|24882.31|24886.57|24886.57|24882.31|24882.31|0
1621601960000|2021-05-21 12:59:20|25111.35|25111.35|25114.11|25114.11|25114.11|25114.11|25111.35|25111.35|0
1621588750000|2021-05-21 09:19:10|24883.19|24883.19|24883.19|24883.19|24883.19|24883.19|24883.19|24883.19|0
1621601970000|2021-05-21 12:59:30|25105.58|25105.58|25104.12|25104.12|25105.58|25105.58|25104.12|25104.12|0
1621588760000|2021-05-21 09:19:20|24882.31|24882.31|24882.31|24882.31|24882.31|24882.31|24882.31|24882.31|0
1621588770000|2021-05-21 09:19:30|24883.19|24883.19|24887.57|24887.57|24887.57|24887.57|24883.19|24883.19|0
1621602000000|2021-05-21 13:00:00|25105.01|25105.01|25102.04|25102.04|25105.01|25105.01|25092.21|25092.21|0
1621588780000|2021-05-21 09:19:40|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|0
1621602010000|2021-05-21 13:00:10|25093.51|25093.51|25097.78|25097.78|25097.78|25097.78|25093.51|25093.51|0
1621588790000|2021-05-21 09:19:50|24884.91|24884.91|24880.64|24880.64|24889.17|24889.17|24880.64|24880.64|0
1621602020000|2021-05-21 13:00:20|25089.25|25089.25|25084.98|25084.98|25089.25|25089.25|25076.45|25076.45|0
1621588800000|2021-05-21 09:20:00|24879.75|24879.75|24879.75|24879.75|24879.75|24879.75|24879.75|24879.75|0
1621602030000|2021-05-21 13:00:30|25085.74|25085.74|25085.74|25085.74|25085.74|25085.74|25085.74|25085.74|0
1621588820000|2021-05-21 09:20:20|24877.98|24877.98|24880.26|24880.26|24880.26|24880.26|24877.98|24877.98|0
1621602050000|2021-05-21 13:00:50|25090|25090|25093.38|25093.38|25094.27|25094.27|25090|25090|0
1621588860000|2021-05-21 09:21:00|24884.52|24884.52|24885.41|24885.41|24885.41|24885.41|24884.52|24884.52|0
1621602060000|2021-05-21 13:01:00|25091.11|25091.11|25091.11|25091.11|25091.11|25091.11|25091.11|25091.11|0
1621588870000|2021-05-21 09:21:10|24881.14|24881.14|24882.03|24882.03|24882.03|24882.03|24881.14|24881.14|0
1621602070000|2021-05-21 13:01:10|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|0
1621588880000|2021-05-21 09:21:20|24886.3|24886.3|24886.3|24886.3|24886.3|24886.3|24886.3|24886.3|0
1621602120000|2021-05-21 13:02:00|25092.12|25092.12|25092.12|25092.12|25092.12|25092.12|25092.12|25092.12|0
1621588890000|2021-05-21 09:21:30|24882.03|24882.03|24882.03|24882.03|24882.03|24882.03|24882.03|24882.03|0
1621602160000|2021-05-21 13:02:40|25083.59|25083.59|25096.39|25096.39|25096.39|25096.39|25083.59|25083.59|0
1621588930000|2021-05-21 09:22:10|24891.14|24891.14|24894.97|24894.97|24894.97|24894.97|24889.83|24889.83|0
1621602180000|2021-05-21 13:03:00|25092.12|25092.12|25098.16|25098.16|25098.16|25098.16|25092.12|25092.12|0
1621588960000|2021-05-21 09:22:40|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|0
1621602190000|2021-05-21 13:03:10|25102.43|25102.43|25103.73|25103.73|25103.73|25103.73|25102.43|25102.43|0
1621588970000|2021-05-21 09:22:50|24894.97|24894.97|24890.7|24890.7|24894.97|24894.97|24890.7|24890.7|0
1621602240000|2021-05-21 13:04:00|25099.46|25099.46|25104.31|25104.31|25104.31|25104.31|25099.46|25099.46|0
1621588980000|2021-05-21 09:23:00|24888.04|24888.04|24888.04|24888.04|24888.04|24888.04|24888.04|24888.04|0
1621602250000|2021-05-21 13:04:10|25107.35|25107.35|25107.35|25107.35|25107.35|25107.35|25107.35|25107.35|0
1621588990000|2021-05-21 09:23:10|24886.52|24886.52|24886.52|24886.52|24886.52|24886.52|24886.52|24886.52|0
1621602270000|2021-05-21 13:04:30|25106.59|25106.59|25106.59|25106.59|25106.59|25106.59|25106.59|25106.59|0
1621589020000|2021-05-21 09:23:40|24890.79|24890.79|24890.79|24890.79|24890.79|24890.79|24890.79|24890.79|0
1621589030000|2021-05-21 09:23:50|24889.49|24889.49|24889.49|24889.49|24889.49|24889.49|24889.49|24889.49|0
1621602280000|2021-05-21 13:04:40|25102.32|25102.32|25104.1|25104.1|25104.1|25104.1|25102.32|25102.32|0
1621589060000|2021-05-21 09:24:20|24893.76|24893.76|24898.02|24898.02|24898.02|24898.02|24893.76|24893.76|0
1621602290000|2021-05-21 13:04:50|25108.36|25108.36|25107.48|25107.48|25108.36|25108.36|25107.48|25107.48|0
1621589070000|2021-05-21 09:24:30|24902.29|24902.29|24895.53|24895.53|24902.29|24902.29|24893.76|24893.76|0
1621602300000|2021-05-21 13:05:00|25105.7|25105.7|25106.59|25106.59|25106.59|25106.59|25105.7|25105.7|0
1621589080000|2021-05-21 09:24:40|24899.8|24899.8|24901.51|24901.51|24901.51|24901.51|24891.68|24891.68|0
1621602310000|2021-05-21 13:05:10|25107.48|25107.48|25116.01|25116.01|25116.01|25116.01|25107.48|25107.48|0
1621589090000|2021-05-21 09:24:50|24914.31|24914.31|24914.31|24914.31|24914.31|24914.31|24914.31|24914.31|0
1621602320000|2021-05-21 13:05:20|25107.48|25107.48|25111.74|25111.74|25111.74|25111.74|25107.48|25107.48|0
1621589100000|2021-05-21 09:25:00|24915.61|24915.61|24915.61|24915.61|24915.61|24915.61|24915.61|24915.61|0
1621602340000|2021-05-21 13:05:40|25110.23|25110.23|25107.56|25107.56|25114.49|25114.49|25107.56|25107.56|0
1621589110000|2021-05-21 09:25:10|24917.38|24917.38|24913.12|24913.12|24917.38|24917.38|24913.12|24913.12|0
1621602350000|2021-05-21 13:05:50|25109.34|25109.34|25101.69|25101.69|25110.23|25110.23|25097.43|25097.43|0
1621589120000|2021-05-21 09:25:20|24908.85|24908.85|24908.85|24908.85|24908.85|24908.85|24908.85|24908.85|0
1621602400000|2021-05-21 13:06:40|25102.58|25102.58|25110.25|25110.25|25110.25|25110.25|25102.58|25102.58|0
1621589140000|2021-05-21 09:25:40|24917.38|24917.38|24908.85|24908.85|24917.38|24917.38|24908.85|24908.85|0
1621602440000|2021-05-21 13:07:20|25105.81|25105.81|25101.55|25101.55|25109.36|25109.36|25101.55|25101.55|0
1621589160000|2021-05-21 09:26:00|24917.38|24917.38|24921.65|24921.65|24921.65|24921.65|24917.38|24917.38|0
1621602480000|2021-05-21 13:08:00|25097.28|25097.28|25097.28|25097.28|25097.28|25097.28|25097.28|25097.28|0
1621589170000|2021-05-21 09:26:10|24917.38|24917.38|24918.27|24918.27|24919.16|24919.16|24917.38|24917.38|0
1621602500000|2021-05-21 13:08:20|25095.98|25095.98|25095.98|25095.98|25095.98|25095.98|25095.98|25095.98|0
1621589180000|2021-05-21 09:26:20|24926.8|24926.8|24926.8|24926.8|24926.8|24926.8|24926.8|24926.8|0
1621602510000|2021-05-21 13:08:30|25091.71|25091.71|25091.71|25091.71|25095.98|25095.98|25087.45|25087.45|0
1621589200000|2021-05-21 09:26:40|24925.92|24925.92|24925.92|24925.92|24925.92|24925.92|24925.92|24925.92|0
1621602540000|2021-05-21 13:09:00|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|0
1621589210000|2021-05-21 09:26:50|24925.03|24925.03|24925.03|24925.03|24925.03|24925.03|24925.03|24925.03|0
1621602560000|2021-05-21 13:09:20|25084.48|25084.48|25084.48|25084.48|25084.48|25084.48|25084.48|25084.48|0
1621589220000|2021-05-21 09:27:00|24933.56|24933.56|24933.56|24933.56|24933.56|24933.56|24933.56|24933.56|0
1621602570000|2021-05-21 13:09:30|25088.75|25088.75|25088.75|25088.75|25088.75|25088.75|25088.75|25088.75|0
1621589260000|2021-05-21 09:27:40|24925.03|24925.03|24920.76|24920.76|24925.03|24925.03|24920.76|24920.76|0
1621602580000|2021-05-21 13:09:40|25097.28|25097.28|25093.02|25093.02|25097.28|25097.28|25093.02|25093.02|0
1621589270000|2021-05-21 09:27:50|24916.5|24916.5|24912.23|24912.23|24916.5|24916.5|24907.96|24907.96|0
1621602590000|2021-05-21 13:09:50|25088.75|25088.75|25093.02|25093.02|25093.02|25093.02|25088.75|25088.75|0
1621589280000|2021-05-21 09:28:00|24916.5|24916.5|24916.5|24916.5|24916.5|24916.5|24916.5|24916.5|0
1621589300000|2021-05-21 09:28:20|24917.38|24917.38|24917.38|24917.38|24917.38|24917.38|24917.38|24917.38|0
1621602620000|2021-05-21 13:10:20|25088.75|25088.75|25097.28|25097.28|25097.28|25097.28|25088.75|25088.75|0
1621589310000|2021-05-21 09:28:30|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|0
1621602630000|2021-05-21 13:10:30|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|0
1621589370000|2021-05-21 09:29:30|24919.16|24919.16|24919.16|24919.16|24919.16|24919.16|24919.16|24919.16|0
1621602640000|2021-05-21 13:10:40|25094.32|25094.32|25094.32|25094.32|25094.32|25094.32|25094.32|25094.32|0
1621602670000|2021-05-21 13:11:10|25092.54|25092.54|25092.54|25092.54|25092.54|25092.54|25092.54|25092.54|0
1621602680000|2021-05-21 13:11:20|25084.01|25084.01|25079.16|25079.16|25088.28|25088.28|25079.16|25079.16|0
1621602690000|2021-05-21 13:11:30|25070.63|25070.63|25073.59|25073.59|25074.89|25074.89|25070.63|25070.63|0
1621602730000|2021-05-21 13:12:10|25074.89|25074.89|25074.89|25074.89|25074.89|25074.89|25074.89|25074.89|0
1621589400000|2021-05-21 09:30:00|24918.27|24918.27|24918.27|24918.27|24918.27|24918.27|24914|24914|0
1621602740000|2021-05-21 13:12:20|25073.12|25073.12|25074.01|25074.01|25074.01|25074.01|25073.12|25073.12|0
1621602750000|2021-05-21 13:12:30|25069.74|25069.74|25069.74|25069.74|25069.74|25069.74|25069.74|25069.74|0
1621589490000|2021-05-21 09:31:30|24920.93|24920.93|24920.93|24920.93|24920.93|24920.93|24920.93|24920.93|0
1621602760000|2021-05-21 13:12:40|25061.21|25061.21|25063.7|25063.7|25073.12|25073.12|25061.21|25061.21|0
1621589500000|2021-05-21 09:31:40|24918.27|24918.27|24916.5|24916.5|24918.27|24918.27|24916.5|24916.5|0
1621602770000|2021-05-21 13:12:50|25059.43|25059.43|25067.97|25067.97|25067.97|25067.97|25059.43|25059.43|0
1621589570000|2021-05-21 09:32:50|24913.89|24913.89|24913.89|24913.89|24913.89|24913.89|24913.89|24913.89|0
1621589600000|2021-05-21 09:33:20|24909.63|24909.63|24905.36|24905.36|24909.63|24909.63|24905.36|24905.36|0
1621602790000|2021-05-21 13:13:10|25066.51|25066.51|25065.05|25065.05|25066.51|25066.51|25065.05|25065.05|0
1621589620000|2021-05-21 09:33:40|24907.14|24907.14|24907.14|24907.14|24907.14|24907.14|24907.14|24907.14|0
1621602800000|2021-05-21 13:13:20|25062.39|25062.39|25062.39|25062.39|25062.39|25062.39|25062.39|25062.39|0
1621589630000|2021-05-21 09:33:50|24909.74|24909.74|24910.63|24910.63|24910.63|24910.63|24909.74|24909.74|0
1621602830000|2021-05-21 13:13:50|25061.5|25061.5|25059.73|25059.73|25061.5|25061.5|25059.73|25059.73|0
1621589660000|2021-05-21 09:34:20|24909.74|24909.74|24909.74|24909.74|24909.74|24909.74|24909.74|24909.74|0
1621602840000|2021-05-21 13:14:00|25063.99|25063.99|25063.99|25063.99|25063.99|25063.99|25063.99|25063.99|0
1621589670000|2021-05-21 09:34:30|24914|24914|24909.74|24909.74|24914|24914|24909.74|24909.74|0
1621602860000|2021-05-21 13:14:20|25062.69|25062.69|25058.43|25058.43|25062.69|25062.69|25058.43|25058.43|0
1621589690000|2021-05-21 09:34:50|24908.44|24908.44|24908.44|24908.44|24908.44|24908.44|24908.44|24908.44|0
1621602870000|2021-05-21 13:14:30|25054.16|25054.16|25054.16|25054.16|25054.16|25054.16|25054.16|25054.16|0
1621589700000|2021-05-21 09:35:00|24907.14|24907.14|24906.25|24906.25|24907.14|24907.14|24906.25|24906.25|0
1621602890000|2021-05-21 13:14:50|25058.43|25058.43|25056.97|25056.97|25058.43|25058.43|25056.97|25056.97|0
1621589760000|2021-05-21 09:36:00|24910.52|24910.52|24914.78|24914.78|24914.78|24914.78|24910.52|24910.52|0
1621602920000|2021-05-21 13:15:20|25056.21|25056.21|25056.21|25056.21|25056.21|25056.21|25056.21|25056.21|0
1621589780000|2021-05-21 09:36:20|24916.56|24916.56|24917.44|24917.44|24917.44|24917.44|24916.56|24916.56|0
1621602930000|2021-05-21 13:15:30|25055.33|25055.33|25052.25|25052.25|25055.33|25055.33|25052.25|25052.25|0
1621589800000|2021-05-21 09:36:40|24918.33|24918.33|24918.33|24918.33|24918.33|24918.33|24918.33|24918.33|0
1621602940000|2021-05-21 13:15:40|25053.55|25053.55|25052.09|25052.09|25053.55|25053.55|25052.09|25052.09|0
1621589810000|2021-05-21 09:36:50|24922.6|24922.6|24926.86|24926.86|24926.86|24926.86|24922.6|24922.6|0
1621602990000|2021-05-21 13:16:30|25056.36|25056.36|25056.36|25056.36|25056.36|25056.36|25056.36|25056.36|0
1621589820000|2021-05-21 09:37:00|24929.46|24929.46|24939.77|24939.77|24939.77|24939.77|24929.46|24929.46|0
1621603000000|2021-05-21 13:16:40|25052.09|25052.09|25052.09|25052.09|25056.36|25056.36|25043.56|25043.56|0
1621589830000|2021-05-21 09:37:10|24938.88|24938.88|24938.88|24938.88|24938.88|24938.88|24938.88|24938.88|0
1621603010000|2021-05-21 13:16:50|25051.21|25051.21|25049.43|25049.43|25051.21|25051.21|25049.43|25049.43|0
1621589850000|2021-05-21 09:37:30|24939.77|24939.77|24941.83|24941.83|24941.83|24941.83|24939.77|24939.77|0
1621603040000|2021-05-21 13:17:20|25036.64|25036.64|25035.18|25035.18|25036.64|25036.64|25023.84|25023.84|0
1621589860000|2021-05-21 09:37:40|24943.29|24943.29|24950.73|24950.73|24950.73|24950.73|24943.29|24943.29|0
1621603050000|2021-05-21 13:17:30|25032.52|25032.52|25017.06|25017.06|25032.52|25032.52|25017.06|25017.06|0
1621589880000|2021-05-21 09:38:00|24953.65|24953.65|24963.95|24963.95|24968.22|24968.22|24953.65|24953.65|0
1621603060000|2021-05-21 13:17:40|25025.59|25025.59|25025.59|25025.59|25025.59|25025.59|25025.59|25025.59|0
1621589890000|2021-05-21 09:38:10|24963.06|24963.06|24952.04|24952.04|24964.84|24964.84|24952.04|24952.04|0
1621603070000|2021-05-21 13:17:50|25027.36|25027.36|25025.59|25025.59|25027.36|25027.36|25025.59|25025.59|0
1621589980000|2021-05-21 09:39:40|24960.57|24960.57|24948.49|24948.49|24960.57|24960.57|24946.72|24946.72|0
1621603090000|2021-05-21 13:18:10|25021.32|25021.32|25029.85|25029.85|25029.85|25029.85|25021.32|25021.32|0
1621590010000|2021-05-21 09:40:10|24961.29|24961.29|24965.56|24965.56|24965.56|24965.56|24961.29|24961.29|0
1621603100000|2021-05-21 13:18:20|25025.59|25025.59|25032.52|25032.52|25032.52|25032.52|25025.59|25025.59|0
1621590020000|2021-05-21 09:40:20|24968.22|24968.22|24968.22|24968.22|24968.22|24968.22|24968.22|24968.22|0
1621603110000|2021-05-21 13:18:30|25033.4|25033.4|25034.7|25034.7|25034.7|25034.7|25033.4|25033.4|0
1621590040000|2021-05-21 09:40:40|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|0
1621603130000|2021-05-21 13:18:50|25036.48|25036.48|25033.1|25033.1|25037.37|25037.37|25028.83|25028.83|0
1621590070000|2021-05-21 09:41:10|24963.06|24963.06|24980.13|24980.13|24980.13|24980.13|24963.06|24963.06|0
1621603140000|2021-05-21 13:19:00|25031.33|25031.33|25031.33|25031.33|25031.33|25031.33|25031.33|25031.33|0
1621590080000|2021-05-21 09:41:20|24971.6|24971.6|24971.6|24971.6|24971.6|24971.6|24971.6|24971.6|0
1621603170000|2021-05-21 13:19:30|25022.79|25022.79|25027.06|25027.06|25027.06|25027.06|25022.79|25022.79|0
1621590130000|2021-05-21 09:42:10|24975.86|24975.86|24975.86|24975.86|24975.86|24975.86|24975.86|24975.86|0
1621590140000|2021-05-21 09:42:20|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|24967.33|0
1621603200000|2021-05-21 13:20:00|25026.17|25026.17|25026.17|25026.17|25026.17|25026.17|25026.17|25026.17|0
1621590150000|2021-05-21 09:42:30|24969.1|24969.1|24969.99|24969.99|24978.52|24978.52|24969.1|24969.1|0
1621603210000|2021-05-21 13:20:10|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|0
1621590170000|2021-05-21 09:42:50|24974.26|24974.26|24969.99|24969.99|24974.26|24974.26|24969.99|24969.99|0
1621603220000|2021-05-21 13:20:20|25027.95|25027.95|25027.95|25027.95|25027.95|25027.95|25027.95|25027.95|0
1621590180000|2021-05-21 09:43:00|24968.22|24968.22|24976.75|24976.75|24976.75|24976.75|24968.22|24968.22|0
1621603240000|2021-05-21 13:20:40|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|0
1621590200000|2021-05-21 09:43:20|24975.86|24975.86|24988.66|24988.66|24988.66|24988.66|24975.86|24975.86|0
1621603250000|2021-05-21 13:20:50|25032.26|25032.26|25039.04|25039.04|25039.04|25039.04|25032.26|25032.26|0
1621590220000|2021-05-21 09:43:40|24987.77|24987.77|24987.77|24987.77|24987.77|24987.77|24987.77|24987.77|0
1621603260000|2021-05-21 13:21:00|25040.34|25040.34|25040.34|25040.34|25040.34|25040.34|25040.34|25040.34|0
1621590250000|2021-05-21 09:44:10|24990.69|24990.69|24993.6|24993.6|24993.6|24993.6|24990.69|24990.69|0
1621603270000|2021-05-21 13:21:10|25037.74|25037.74|25035.14|25035.14|25037.74|25037.74|25035.14|25035.14|0
1621603280000|2021-05-21 13:21:20|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|0
1621590310000|2021-05-21 09:45:10|24994.49|24994.49|24994.49|24994.49|24994.49|24994.49|24994.49|24994.49|0
1621603330000|2021-05-21 13:22:10|25034.25|25034.25|25036.92|25036.92|25036.92|25036.92|25034.25|25034.25|0
1621590320000|2021-05-21 09:45:20|24996.76|24996.76|24997.52|24997.52|24997.52|24997.52|24996.76|24996.76|0
1621603340000|2021-05-21 13:22:20|25041.18|25041.18|25041.18|25041.18|25041.18|25041.18|25041.18|25041.18|0
1621590330000|2021-05-21 09:45:30|25001.96|25001.96|25006.39|25006.39|25006.39|25006.39|25001.96|25001.96|0
1621603370000|2021-05-21 13:22:50|25040.42|25040.42|25040.42|25040.42|25040.42|25040.42|25040.42|25040.42|0
1621590370000|2021-05-21 09:46:10|25008.99|25008.99|25008.99|25008.99|25008.99|25008.99|25008.99|25008.99|0
1621603380000|2021-05-21 13:23:00|25039.54|25039.54|25034.21|25034.21|25039.54|25039.54|25034.21|25034.21|0
1621590380000|2021-05-21 09:46:20|25011.66|25011.66|25011.66|25011.66|25011.66|25011.66|25011.66|25011.66|0
1621603390000|2021-05-21 13:23:10|25040.42|25040.42|25042.2|25042.2|25042.2|25042.2|25039.54|25039.54|0
1621590440000|2021-05-21 09:47:20|25015.92|25015.92|25015.92|25015.92|25020.19|25020.19|25015.92|25015.92|0
1621603400000|2021-05-21 13:23:20|25046.46|25046.46|25046.46|25046.46|25050.73|25050.73|25046.46|25046.46|0
1621590490000|2021-05-21 09:48:10|25018.58|25018.58|25018.58|25018.58|25018.58|25018.58|25018.58|25018.58|0
1621603410000|2021-05-21 13:23:30|25045.58|25045.58|25044.69|25044.69|25045.58|25045.58|25044.69|25044.69|0
1621590510000|2021-05-21 09:48:30|25021.62|25021.62|25023.14|25023.14|25023.14|25023.14|25021.62|25021.62|0
1621603420000|2021-05-21 13:23:40|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|0
1621590520000|2021-05-21 09:48:40|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|25024.65|0
1621603430000|2021-05-21 13:23:50|25041.4|25041.4|25037.85|25037.85|25041.4|25041.4|25037.85|25037.85|0
1621590540000|2021-05-21 09:49:00|25027.31|25027.31|25026.43|25026.43|25027.31|25027.31|25026.43|25026.43|0
1621603440000|2021-05-21 13:24:00|25029.32|25029.32|25026.72|25026.72|25029.32|25029.32|25024.11|25024.11|0
1621590580000|2021-05-21 09:49:40|25025.54|25025.54|25025.54|25025.54|25025.54|25025.54|25025.54|25025.54|0
1621603470000|2021-05-21 13:24:30|25024.94|25024.94|25033.58|25033.58|25033.58|25033.58|25024.94|25024.94|0
1621590590000|2021-05-21 09:49:50|25029.81|25029.81|25021.27|25021.27|25029.81|25029.81|25021.27|25021.27|0
1621603480000|2021-05-21 13:24:40|25032.82|25032.82|25035.48|25035.48|25035.48|25035.48|25032.82|25032.82|0
1621590600000|2021-05-21 09:50:00|25029.81|25029.81|25030.69|25030.69|25030.69|25030.69|25029.81|25029.81|0
1621603500000|2021-05-21 13:25:00|25036.37|25036.37|25036.37|25036.37|25036.37|25036.37|25036.37|25036.37|0
1621590610000|2021-05-21 09:50:10|25034.96|25034.96|25030.69|25030.69|25039.22|25039.22|25030.69|25030.69|0
1621603540000|2021-05-21 13:25:40|25035.07|25035.07|25030.8|25030.8|25035.07|25035.07|25030.8|25030.8|0
1621590620000|2021-05-21 09:50:20|25039.22|25039.22|25033.61|25033.61|25039.22|25039.22|25033.61|25033.61|0
1621603550000|2021-05-21 13:25:50|25029.5|25029.5|25029.5|25029.5|25029.5|25029.5|25029.5|25029.5|0
1621590630000|2021-05-21 09:50:30|25042.14|25042.14|25033.07|25033.07|25045.87|25045.87|25033.07|25033.07|0
1621603560000|2021-05-21 13:26:00|25025.23|25025.23|25032.1|25032.1|25032.1|25032.1|25025.23|25025.23|0
1621603580000|2021-05-21 13:26:20|25033.88|25033.88|25032.58|25032.58|25033.88|25033.88|25032.58|25032.58|0
1621590640000|2021-05-21 09:50:40|25045.87|25045.87|25046.63|25046.63|25046.63|25046.63|25037.34|25037.34|0
1621603590000|2021-05-21 13:26:30|25030.8|25030.8|25030.8|25030.8|25030.8|25030.8|25030.8|25030.8|0
1621590650000|2021-05-21 09:50:50|25038.1|25038.1|25038.1|25038.1|25038.1|25038.1|25038.1|25038.1|0
1621603600000|2021-05-21 13:26:40|25034.35|25034.35|25033.46|25033.46|25035.24|25035.24|25033.46|25033.46|0
1621590660000|2021-05-21 09:51:00|25046.63|25046.63|25042.36|25042.36|25046.63|25046.63|25033.83|25033.83|0
1621603610000|2021-05-21 13:26:50|25037.73|25037.73|25037.73|25037.73|25037.73|25037.73|25037.73|25037.73|0
1621603630000|2021-05-21 13:27:10|25036.84|25036.84|25037.73|25037.73|25037.73|25037.73|25035.07|25035.07|0
1621590670000|2021-05-21 09:51:10|25046.63|25046.63|25050.89|25050.89|25050.89|25050.89|25046.63|25046.63|0
1621603670000|2021-05-21 13:27:50|25039.03|25039.03|25039.03|25039.03|25039.03|25039.03|25039.03|25039.03|0
1621590680000|2021-05-21 09:51:20|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|0
1621603700000|2021-05-21 13:28:20|25038.14|25038.14|25038.14|25038.14|25038.14|25038.14|25038.14|25038.14|0
1621603740000|2021-05-21 13:29:00|25037.25|25037.25|25037.67|25037.67|25038.56|25038.56|25037.25|25037.25|0
1621590700000|2021-05-21 09:51:40|25050.89|25050.89|25042.36|25042.36|25050.89|25050.89|25042.36|25042.36|0
1621603750000|2021-05-21 13:29:10|25029.14|25029.14|25033.4|25033.4|25033.4|25033.4|25029.14|25029.14|0
1621590710000|2021-05-21 09:51:50|25041.6|25041.6|25041.6|25041.6|25045.87|25045.87|25041.6|25041.6|0
1621603760000|2021-05-21 13:29:20|25034.7|25034.7|25034.7|25034.7|25034.7|25034.7|25034.7|25034.7|0
1621603770000|2021-05-21 13:29:30|25021.91|25021.91|25024.81|25024.81|25026.17|25026.17|25021.91|25021.91|0
1621590720000|2021-05-21 09:52:00|25037.34|25037.34|25027.03|25027.03|25037.34|25037.34|25022.77|25022.77|0
1621603780000|2021-05-21 13:29:40|25023.51|25023.51|25023.51|25023.51|25023.51|25023.51|25023.51|25023.51|0
1621590730000|2021-05-21 09:52:10|25035.56|25035.56|25032.19|25032.19|25040.72|25040.72|25031.3|25031.3|0
1621603790000|2021-05-21 13:29:50|25022.21|25022.21|25016.64|25016.64|25022.21|25022.21|25013.68|25013.68|0
1621590740000|2021-05-21 09:52:20|25027.92|25027.92|25027.92|25027.92|25032.19|25032.19|25023.65|25023.65|0
1621603800000|2021-05-21 13:30:00|25015.34|25015.34|25015.34|25015.34|25015.34|25015.34|25015.34|25015.34|0
1621590750000|2021-05-21 09:52:30|25036.45|25036.45|25027.92|25027.92|25036.45|25036.45|25027.92|25027.92|0
1621603810000|2021-05-21 13:30:10|25016.64|25016.64|25007.22|25007.22|25016.64|25016.64|25007.22|25007.22|0
1621590760000|2021-05-21 09:52:40|25036.45|25036.45|25027.92|25027.92|25036.45|25036.45|25027.92|25027.92|0
1621603820000|2021-05-21 13:30:20|25008.11|25008.11|25008.11|25008.11|25008.11|25008.11|25008.11|25008.11|0
1621590770000|2021-05-21 09:52:50|25032.19|25032.19|25027.92|25027.92|25032.19|25032.19|25027.92|25027.92|0
1621603830000|2021-05-21 13:30:30|25009|25009|25009|25009|25009|25009|25009|25009|0
1621590780000|2021-05-21 09:53:00|25023.65|25023.65|25010.86|25010.86|25027.92|25027.92|25010.86|25010.86|0
1621603860000|2021-05-21 13:31:00|24998.28|24998.28|24991.65|24991.65|24998.28|24998.28|24991.65|24991.65|0
1621590790000|2021-05-21 09:53:10|25007.94|25007.94|25007.94|25007.94|25020.74|25020.74|25007.94|25007.94|0
1621603870000|2021-05-21 13:31:10|24994.31|24994.31|24985.78|24985.78|24994.31|24994.31|24985.78|24985.78|0
1621590800000|2021-05-21 09:53:20|25016.47|25016.47|25007.94|25007.94|25020.74|25020.74|25007.94|25007.94|0
1621603880000|2021-05-21 13:31:20|24984.48|24984.48|24981.82|24981.82|24984.48|24984.48|24981.82|24981.82|0
1621590810000|2021-05-21 09:53:30|25020.74|25020.74|25020.74|25020.74|25020.74|25020.74|25020.74|25020.74|0
1621603890000|2021-05-21 13:31:30|24994.62|24994.62|24980.17|24980.17|24994.62|24994.62|24980.17|24980.17|0
1621590820000|2021-05-21 09:53:40|25012.21|25012.21|25020.74|25020.74|25020.74|25020.74|25012.21|25012.21|0
1621603900000|2021-05-21 13:31:40|24977.26|24977.26|24977.26|24977.26|24977.26|24977.26|24977.26|24977.26|0
1621590830000|2021-05-21 09:53:50|25022.51|25022.51|25018.25|25018.25|25022.51|25022.51|25018.25|25018.25|0
1621603910000|2021-05-21 13:31:50|24975.49|24975.49|24975.49|24975.49|24975.49|24975.49|24975.49|24975.49|0
1621590840000|2021-05-21 09:54:00|25026.78|25026.78|25022.51|25022.51|25026.78|25026.78|25022.51|25022.51|0
1621603920000|2021-05-21 13:32:00|24979.75|24979.75|24979.75|24979.75|24979.75|24979.75|24979.75|24979.75|0
1621590850000|2021-05-21 09:54:10|25005.45|25005.45|25004.56|25004.56|25005.45|25005.45|25000.3|25000.3|0
1621603930000|2021-05-21 13:32:10|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|0
1621590860000|2021-05-21 09:54:20|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|0
1621603940000|2021-05-21 13:32:20|24975.49|24975.49|24979.71|24979.71|24984.02|24984.02|24975.49|24975.49|0
1621590870000|2021-05-21 09:54:30|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|0
1621603950000|2021-05-21 13:32:30|24981.49|24981.49|24971.81|24971.81|24982.24|24982.24|24971.81|24971.81|0
1621590880000|2021-05-21 09:54:40|25000.3|25000.3|25004.56|25004.56|25004.56|25004.56|25000.3|25000.3|0
1621603960000|2021-05-21 13:32:40|24967.54|24967.54|24970.29|24970.29|24976.07|24976.07|24967.54|24967.54|0
1621603970000|2021-05-21 13:32:50|24961.76|24961.76|24961.76|24961.76|24961.76|24961.76|24957.49|24957.49|0
1621590890000|2021-05-21 09:54:50|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|25000.3|0
1621603980000|2021-05-21 13:33:00|24960.46|24960.46|24958.94|24958.94|24960.46|24960.46|24958.94|24958.94|0
1621590900000|2021-05-21 09:55:00|25004.56|25004.56|24996.4|24996.4|25004.56|25004.56|24996.4|24996.4|0
1621603990000|2021-05-21 13:33:10|24958.18|24958.18|24953.92|24953.92|24958.18|24958.18|24949.65|24949.65|0
1621590910000|2021-05-21 09:55:10|25000.66|25000.66|25001.96|25001.96|25001.96|25001.96|24996.4|24996.4|0
1621604000000|2021-05-21 13:33:20|24949.48|24949.48|24953.75|24953.75|24953.75|24953.75|24949.48|24949.48|0
1621590920000|2021-05-21 09:55:20|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|0
1621604010000|2021-05-21 13:33:30|24951.09|24951.09|24951.09|24951.09|24951.09|24951.09|24951.09|24951.09|0
1621590930000|2021-05-21 09:55:30|25001.96|25001.96|25001.96|25001.96|25001.96|25001.96|25001.96|25001.96|0
1621604020000|2021-05-21 13:33:40|24952.86|24952.86|24953.03|24953.03|24956.41|24956.41|24952.14|24952.14|0
1621590940000|2021-05-21 09:55:40|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|24997.7|0
1621604030000|2021-05-21 13:33:50|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|0
1621590950000|2021-05-21 09:55:50|24999|24999|24999|24999|25003.26|25003.26|24999|24999|0
1621604040000|2021-05-21 13:34:00|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|0
1621590970000|2021-05-21 09:56:10|25003.26|25003.26|25003.26|25003.26|25003.26|25003.26|24994.73|24994.73|0
1621604050000|2021-05-21 13:34:10|24951.26|24951.26|24954.63|24954.63|24959.79|24959.79|24951.26|24951.26|0
1621590980000|2021-05-21 09:56:20|24999|24999|24994.73|24994.73|24999|24999|24994.73|24994.73|0
1621604060000|2021-05-21 13:34:20|24953.75|24953.75|24953.75|24953.75|24953.75|24953.75|24953.75|24953.75|0
1621590990000|2021-05-21 09:56:30|25003.26|25003.26|25000.6|25000.6|25003.26|25003.26|25000.6|25000.6|0
1621604080000|2021-05-21 13:34:40|24952.86|24952.86|24949.31|24949.31|24952.86|24952.86|24949.31|24949.31|0
1621591000000|2021-05-21 09:56:40|24996.34|24996.34|25000.6|25000.6|25000.6|25000.6|24992.07|24992.07|0
1621604100000|2021-05-21 13:35:00|24953.58|24953.58|24943.59|24943.59|24953.58|24953.58|24943.59|24943.59|0
1621591010000|2021-05-21 09:56:50|24996.34|24996.34|24987.8|24987.8|24996.34|24996.34|24987.8|24987.8|0
1621604110000|2021-05-21 13:35:10|24944.48|24944.48|24947.98|24947.98|24947.98|24947.98|24940.21|24940.21|0
1621591020000|2021-05-21 09:57:00|24996.34|24996.34|24996.34|24996.34|24996.34|24996.34|24996.34|24996.34|0
1621604130000|2021-05-21 13:35:30|24948.87|24948.87|24955.67|24955.67|24955.67|24955.67|24948.87|24948.87|0
1621591030000|2021-05-21 09:57:10|24997.09|24997.09|24992.66|24992.66|24997.09|24997.09|24988.56|24988.56|0
1621604140000|2021-05-21 13:35:40|24951.4|24951.4|24952.92|24952.92|24952.92|24952.92|24951.4|24951.4|0
1621591040000|2021-05-21 09:57:20|24988.39|24988.39|24984.13|24984.13|24988.39|24988.39|24984.13|24984.13|0
1621604160000|2021-05-21 13:36:00|24954.38|24954.38|24967.17|24967.17|24971.44|24971.44|24954.38|24954.38|0
1621591050000|2021-05-21 09:57:30|24988.39|24988.39|24988.39|24988.39|24988.39|24988.39|24988.39|24988.39|0
1621604170000|2021-05-21 13:36:10|24962.91|24962.91|24962.91|24962.91|24962.91|24962.91|24962.91|24962.91|0
1621591060000|2021-05-21 09:57:40|24984.13|24984.13|24984.13|24984.13|24984.13|24984.13|24984.13|24984.13|0
1621604180000|2021-05-21 13:36:20|24971.44|24971.44|24971.44|24971.44|24971.44|24971.44|24971.44|24971.44|0
1621591070000|2021-05-21 09:57:50|24988.39|24988.39|24984.13|24984.13|24988.39|24988.39|24984.13|24984.13|0
1621604190000|2021-05-21 13:36:30|24975.71|24975.71|24990.32|24990.32|24990.32|24990.32|24975.71|24975.71|0
1621591080000|2021-05-21 09:58:00|24988.39|24988.39|24983.45|24983.45|24989.28|24989.28|24983.45|24983.45|0
1621604200000|2021-05-21 13:36:40|24989.43|24989.43|24990|24990|24990.89|24990.89|24989.12|24989.12|0
1621591090000|2021-05-21 09:58:10|24979.19|24979.19|24974.92|24974.92|24979.19|24979.19|24974.92|24974.92|0
1621604210000|2021-05-21 13:36:50|24994.27|24994.27|24994.27|24994.27|24994.27|24994.27|24994.27|24994.27|0
1621591100000|2021-05-21 09:58:20|24975.81|24975.81|24971.54|24971.54|24980.07|24980.07|24971.54|24971.54|0
1621604220000|2021-05-21 13:37:00|24996.04|24996.04|25000.31|25000.31|25000.31|25000.31|24996.04|24996.04|0
1621591110000|2021-05-21 09:58:30|24984.34|24984.34|24985.1|24985.1|24985.1|24985.1|24984.34|24984.34|0
1621604230000|2021-05-21 13:37:10|25001.61|25001.61|25002.5|25002.5|25002.5|25002.5|25001.61|25001.61|0
1621591120000|2021-05-21 09:58:40|24976.57|24976.57|24985.1|24985.1|24985.1|24985.1|24976.57|24976.57|0
1621604240000|2021-05-21 13:37:20|25005.1|25005.1|25003.32|25003.32|25005.1|25005.1|25003.32|25003.32|0
1621591130000|2021-05-21 09:58:50|24985.99|24985.99|24977.45|24977.45|24985.99|24985.99|24977.45|24977.45|0
1621604250000|2021-05-21 13:37:30|25002.44|25002.44|25006.7|25006.7|25006.7|25006.7|25002.44|25002.44|0
1621591140000|2021-05-21 09:59:00|24990.25|24990.25|24998.01|24998.01|24998.89|24998.89|24990.25|24990.25|0
1621604260000|2021-05-21 13:37:40|25010.25|25010.25|25010.25|25010.25|25010.25|25010.25|25010.25|25010.25|0
1621591150000|2021-05-21 09:59:10|24993.74|24993.74|24998.01|24998.01|24998.01|24998.01|24993.74|24993.74|0
1621604270000|2021-05-21 13:37:50|25014.52|25014.52|25023.05|25023.05|25023.05|25023.05|25014.52|25014.52|0
1621591160000|2021-05-21 09:59:20|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|0
1621604280000|2021-05-21 13:38:00|25023.94|25023.94|25025.39|25025.39|25025.39|25025.39|25023.94|25023.94|0
1621591180000|2021-05-21 09:59:40|24998.01|24998.01|24993.74|24993.74|24998.01|24998.01|24993.74|24993.74|0
1621604290000|2021-05-21 13:38:10|25029.66|25029.66|25029.66|25029.66|25029.66|25029.66|25029.66|25029.66|0
1621604300000|2021-05-21 13:38:20|25033.93|25033.93|25033.93|25033.93|25033.93|25033.93|25033.93|25033.93|0
1621591190000|2021-05-21 09:59:50|24998.01|24998.01|24989.47|24989.47|24998.01|24998.01|24989.47|24989.47|0
1621604320000|2021-05-21 13:38:40|25042.46|25042.46|25043.22|25043.22|25043.22|25043.22|25042.46|25042.46|0
1621591200000|2021-05-21 10:00:00|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|0
1621604330000|2021-05-21 13:38:50|25046.76|25046.76|25046.76|25046.76|25046.76|25046.76|25046.76|25046.76|0
1621591210000|2021-05-21 10:00:10|24989.47|24989.47|24989.47|24989.47|24989.47|24989.47|24989.47|24989.47|0
1621604340000|2021-05-21 13:39:00|25055.3|25055.3|25072.36|25072.36|25072.36|25072.36|25055.3|25055.3|0
1621591220000|2021-05-21 10:00:20|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|0
1621604350000|2021-05-21 13:39:10|25073.25|25073.25|25073.25|25073.25|25073.25|25073.25|25073.25|25073.25|0
1621591230000|2021-05-21 10:00:30|24986.81|24986.81|24986.81|24986.81|24986.81|24986.81|24986.81|24986.81|0
1621604370000|2021-05-21 13:39:30|25068.98|25068.98|25073.25|25073.25|25073.25|25073.25|25064.72|25064.72|0
1621591240000|2021-05-21 10:00:40|24978.28|24978.28|24978.28|24978.28|24978.28|24978.28|24978.28|24978.28|0
1621604390000|2021-05-21 13:39:50|25077.51|25077.51|25077.51|25077.51|25077.51|25077.51|25077.51|25077.51|0
1621591250000|2021-05-21 10:00:50|24975.68|24975.68|24972.39|24972.39|24975.68|24975.68|24972.39|24972.39|0
1621604400000|2021-05-21 13:40:00|25073.25|25073.25|25077.51|25077.51|25077.51|25077.51|25073.25|25073.25|0
1621591260000|2021-05-21 10:01:00|24968.12|24968.12|24967.36|24967.36|24968.12|24968.12|24967.36|24967.36|0
1621604410000|2021-05-21 13:40:10|25081.88|25081.88|25077.62|25077.62|25081.88|25081.88|25077.62|25077.62|0
1621591280000|2021-05-21 10:01:20|24966.48|24966.48|24966.48|24966.48|24966.48|24966.48|24966.48|24966.48|0
1621604420000|2021-05-21 13:40:20|25081.88|25081.88|25084.54|25084.54|25084.54|25084.54|25081.88|25081.88|0
1621591290000|2021-05-21 10:01:30|24962.21|24962.21|24962.21|24962.21|24962.21|24962.21|24962.21|24962.21|0
1621604430000|2021-05-21 13:40:30|25076.01|25076.01|25080.28|25080.28|25080.28|25080.28|25076.01|25076.01|0
1621591320000|2021-05-21 10:02:00|24961.45|24961.45|24959.68|24959.68|24961.45|24961.45|24959.68|24959.68|0
1621604460000|2021-05-21 13:41:00|25067.48|25067.48|25054.68|25054.68|25067.48|25067.48|25054.68|25054.68|0
1621591370000|2021-05-21 10:02:50|24961.45|24961.45|24961.45|24961.45|24961.45|24961.45|24961.45|24961.45|0
1621604470000|2021-05-21 13:41:10|25055.57|25055.57|25055.57|25055.57|25055.57|25055.57|25055.57|25055.57|0
1621591380000|2021-05-21 10:03:00|24964.36|24964.36|24962.02|24962.02|24964.36|24964.36|24962.02|24962.02|0
1621604480000|2021-05-21 13:41:20|25058.23|25058.23|25067.65|25067.65|25067.65|25067.65|25058.23|25058.23|0
1621591400000|2021-05-21 10:03:20|24961.13|24961.13|24962.02|24962.02|24962.02|24962.02|24961.13|24961.13|0
1621604490000|2021-05-21 13:41:30|25070.25|25070.25|25070.25|25070.25|25070.25|25070.25|25070.25|25070.25|0
1621591410000|2021-05-21 10:03:30|24959.42|24959.42|24964.57|24964.57|24964.57|24964.57|24959.42|24959.42|0
1621604500000|2021-05-21 13:41:40|25069.37|25069.37|25069.37|25069.37|25069.37|25069.37|25069.37|25069.37|0
1621591420000|2021-05-21 10:03:40|24963.69|24963.69|24963.69|24963.69|24963.69|24963.69|24963.69|24963.69|0
1621604530000|2021-05-21 13:42:10|25065|25065|25060.73|25060.73|25065|25065|25060.73|25060.73|0
1621591430000|2021-05-21 10:03:50|24964.57|24964.57|24964.57|24964.57|24964.57|24964.57|24964.57|24964.57|0
1621604540000|2021-05-21 13:42:20|25058.96|25058.96|25057.18|25057.18|25058.96|25058.96|25057.18|25057.18|0
1621591440000|2021-05-21 10:04:00|24966.35|24966.35|24966.35|24966.35|24966.35|24966.35|24966.35|24966.35|0
1621604550000|2021-05-21 13:42:30|25059.46|25059.46|25056.67|25056.67|25059.46|25059.46|25056.67|25056.67|0
1621591450000|2021-05-21 10:04:10|24967.23|24967.23|24967.23|24967.23|24967.23|24967.23|24967.23|24967.23|0
1621604560000|2021-05-21 13:42:40|25053.12|25053.12|25053.12|25053.12|25053.12|25053.12|25053.12|25053.12|0
1621591460000|2021-05-21 10:04:20|24965.93|24965.93|24970.05|24970.05|24970.05|24970.05|24965.93|24965.93|0
1621604570000|2021-05-21 13:42:50|25065.91|25065.91|25074.45|25074.45|25074.45|25074.45|25065.91|25065.91|0
1621591470000|2021-05-21 10:04:30|24972.65|24972.65|24965.9|24965.9|24972.65|24972.65|24964.12|24964.12|0
1621604580000|2021-05-21 13:43:00|25077.05|25077.05|25083.26|25083.26|25083.26|25083.26|25077.05|25077.05|0
1621591490000|2021-05-21 10:04:50|24961.63|24961.63|24960.74|24960.74|24961.63|24961.63|24960.74|24960.74|0
1621604610000|2021-05-21 13:43:30|25081.8|25081.8|25077.54|25077.54|25081.8|25081.8|25077.54|25077.54|0
1621591500000|2021-05-21 10:05:00|24959.44|24959.44|24954.29|24954.29|24959.44|24959.44|24954.29|24954.29|0
1621604620000|2021-05-21 13:43:40|25076.24|25076.24|25076.24|25076.24|25076.24|25076.24|25076.24|25076.24|0
1621591520000|2021-05-21 10:05:20|24958.56|24958.56|24958.56|24958.56|24958.56|24958.56|24958.56|24958.56|0
1621604630000|2021-05-21 13:43:50|25071.97|25071.97|25058.01|25058.01|25076.24|25076.24|25024.77|25024.77|0
1621591570000|2021-05-21 10:06:10|24962.82|24962.82|24981.19|24981.19|24981.19|24981.19|24962.82|24962.82|0
1621604640000|2021-05-21 13:44:00|25057.12|25057.12|25057.12|25057.12|25057.12|25057.12|25057.12|25057.12|0
1621591580000|2021-05-21 10:06:20|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|0
1621604650000|2021-05-21 13:44:10|25056.24|25056.24|25047.7|25047.7|25056.24|25056.24|25047.7|25047.7|0
1621591620000|2021-05-21 10:07:00|24981.19|24981.19|24981.19|24981.19|24982.07|24982.07|24981.19|24981.19|0
1621604660000|2021-05-21 13:44:20|25042.83|25042.83|25043.58|25043.58|25043.58|25043.58|25042.83|25042.83|0
1621591630000|2021-05-21 10:07:10|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|24976.92|0
1621604680000|2021-05-21 13:44:40|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|0
1621591640000|2021-05-21 10:07:20|24976.03|24976.03|24976.03|24976.03|24976.03|24976.03|24976.03|24976.03|0
1621604700000|2021-05-21 13:45:00|25038.52|25038.52|25040.04|25040.04|25040.04|25040.04|25038.52|25038.52|0
1621591660000|2021-05-21 10:07:40|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|0
1621604710000|2021-05-21 13:45:10|25031.5|25031.5|25031.5|25031.5|25031.5|25031.5|25031.5|25031.5|0
1621591680000|2021-05-21 10:08:00|24972.46|24972.46|24971.57|24971.57|24972.46|24972.46|24971.57|24971.57|0
1621604720000|2021-05-21 13:45:20|25027.24|25027.24|25011.78|25011.78|25027.24|25027.24|25011.78|25011.78|0
1621591700000|2021-05-21 10:08:20|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|0
1621604730000|2021-05-21 13:45:30|25003.25|25003.25|25001.47|25001.47|25003.25|25003.25|25001.47|25001.47|0
1621591760000|2021-05-21 10:09:20|24971.57|24971.57|24971.57|24971.57|24971.57|24971.57|24971.57|24971.57|0
1621604740000|2021-05-21 13:45:40|25014.27|25014.27|24980.92|24980.92|25014.27|25014.27|24980.92|24980.92|0
1621591780000|2021-05-21 10:09:40|24972.87|24972.87|24970.27|24970.27|24972.87|24972.87|24970.27|24970.27|0
1621604750000|2021-05-21 13:45:50|24982.22|24982.22|24982.22|24982.22|24982.22|24982.22|24982.22|24982.22|0
1621591830000|2021-05-21 10:10:30|24968.49|24968.49|24968.49|24968.49|24968.49|24968.49|24968.49|24968.49|0
1621604760000|2021-05-21 13:46:00|24999.28|24999.28|24996.25|24996.25|24999.28|24999.28|24996.25|24996.25|0
1621591860000|2021-05-21 10:11:00|24966.72|24966.72|24966.72|24966.72|24966.72|24966.72|24966.72|24966.72|0
1621604770000|2021-05-21 13:46:10|25004.78|25004.78|25000.52|25000.52|25009.05|25009.05|25000.52|25000.52|0
1621591870000|2021-05-21 10:11:10|24967.61|24967.61|24968.08|24968.08|24969.38|24969.38|24967.61|24967.61|0
1621604780000|2021-05-21 13:46:20|25009.05|25009.05|25008.16|25008.16|25009.05|25009.05|25008.16|25008.16|0
1621591880000|2021-05-21 10:11:20|24966.78|24966.78|24969.38|24969.38|24969.38|24969.38|24966.78|24966.78|0
1621604790000|2021-05-21 13:46:30|25016.69|25016.69|25016.69|25016.69|25016.69|25016.69|25011.13|25011.13|0
1621591890000|2021-05-21 10:11:30|24970.68|24970.68|24971.98|24971.98|24971.98|24971.98|24970.68|24970.68|0
1621604800000|2021-05-21 13:46:40|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|0
1621591910000|2021-05-21 10:11:50|24970.21|24970.21|24970.21|24970.21|24970.21|24970.21|24970.21|24970.21|0
1621604820000|2021-05-21 13:47:00|25028.3|25028.3|25028.3|25028.3|25028.3|25028.3|25028.3|25028.3|0
1621591920000|2021-05-21 10:12:00|24974.47|24974.47|24975.36|24975.36|24979.63|24979.63|24974.47|24974.47|0
1621604830000|2021-05-21 13:47:10|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|0
1621591930000|2021-05-21 10:12:10|24976.25|24976.25|24976.25|24976.25|24976.25|24976.25|24976.25|24976.25|0
1621604840000|2021-05-21 13:47:20|25017.99|25017.99|25017.99|25017.99|25017.99|25017.99|25017.99|25017.99|0
1621591940000|2021-05-21 10:12:20|24977.77|24977.77|24977.77|24977.77|24977.77|24977.77|24977.77|24977.77|0
1621604850000|2021-05-21 13:47:30|25022.26|25022.26|25017.99|25017.99|25022.26|25022.26|25017.99|25017.99|0
1621591980000|2021-05-21 10:13:00|24973.5|24973.5|24977.77|24977.77|24977.77|24977.77|24973.5|24973.5|0
1621604860000|2021-05-21 13:47:40|25013.73|25013.73|25013.73|25013.73|25013.73|25013.73|25013.73|25013.73|0
1621591990000|2021-05-21 10:13:10|24976.88|24976.88|24977.77|24977.77|24977.77|24977.77|24976.88|24976.88|0
1621604870000|2021-05-21 13:47:50|25011.13|25011.13|25015.39|25015.39|25015.39|25015.39|25011.13|25011.13|0
1621592060000|2021-05-21 10:14:20|24976.88|24976.88|24961.37|24961.37|24976.88|24976.88|24961.37|24961.37|0
1621604880000|2021-05-21 13:48:00|25014.5|25014.5|25014.5|25014.5|25014.5|25014.5|25014.5|25014.5|0
1621592090000|2021-05-21 10:14:50|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|0
1621604900000|2021-05-21 13:48:20|25010.24|25010.24|25005.97|25005.97|25010.24|25010.24|25005.97|25005.97|0
1621604910000|2021-05-21 13:48:30|25006.86|25006.86|25015.39|25015.39|25015.39|25015.39|25006.86|25006.86|0
1621592100000|2021-05-21 10:15:00|24958.88|24958.88|24963.14|24963.14|24963.14|24963.14|24958.88|24958.88|0
1621604920000|2021-05-21 13:48:40|25016.69|25016.69|25019.35|25019.35|25019.35|25019.35|25016.69|25016.69|0
1621592120000|2021-05-21 10:15:20|24964.03|24964.03|24961.84|24961.84|24964.92|24964.92|24961.84|24961.84|0
1621604930000|2021-05-21 13:48:50|25015.09|25015.09|25015.09|25015.09|25015.09|25015.09|25015.09|25015.09|0
1621592200000|2021-05-21 10:16:40|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|24963.14|0
1621604960000|2021-05-21 13:49:20|25015.98|25015.98|25015.09|25015.09|25015.98|25015.98|25015.09|25015.09|0
1621592210000|2021-05-21 10:16:50|24964.44|24964.44|24964.44|24964.44|24964.44|24964.44|24964.44|24964.44|0
1621604980000|2021-05-21 13:49:40|25019.35|25019.35|25023.62|25023.62|25023.62|25023.62|25019.35|25019.35|0
1621592220000|2021-05-21 10:17:00|24972.98|24972.98|24973.73|24973.73|24973.73|24973.73|24972.98|24972.98|0
1621605000000|2021-05-21 13:50:00|25019.35|25019.35|25009.94|25009.94|25019.35|25019.35|25009.94|25009.94|0
1621592240000|2021-05-21 10:17:20|24975.51|24975.51|24975.51|24975.51|24975.51|24975.51|24975.51|24975.51|0
1621605020000|2021-05-21 13:50:20|25009.05|25009.05|25006.51|25006.51|25011.71|25011.71|25006.51|25006.51|0
1621592270000|2021-05-21 10:17:50|24978.11|24978.11|24978.11|24978.11|24978.11|24978.11|24978.11|24978.11|0
1621605030000|2021-05-21 13:50:30|25005.62|25005.62|24988.56|24988.56|25005.62|25005.62|24988.56|24988.56|0
1621592280000|2021-05-21 10:18:00|24973.74|24973.74|24972.85|24972.85|24973.74|24973.74|24972.85|24972.85|0
1621605040000|2021-05-21 13:50:40|24984.29|24984.29|24980.02|24980.02|24984.29|24984.29|24980.02|24980.02|0
1621592310000|2021-05-21 10:18:30|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|0
1621605050000|2021-05-21 13:50:50|24988.56|24988.56|24984.29|24984.29|24988.56|24988.56|24984.29|24984.29|0
1621592360000|2021-05-21 10:19:20|24970.36|24970.36|24960.06|24960.06|24970.36|24970.36|24960.06|24960.06|0
1621605060000|2021-05-21 13:51:00|24980.02|24980.02|24980.02|24980.02|24980.02|24980.02|24980.02|24980.02|0
1621592370000|2021-05-21 10:19:30|24958.75|24958.75|24958.75|24958.75|24958.75|24958.75|24958.75|24958.75|0
1621605070000|2021-05-21 13:51:10|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|0
1621605100000|2021-05-21 13:51:40|24978.25|24978.25|24978.25|24978.25|24978.25|24978.25|24978.25|24978.25|0
1621592410000|2021-05-21 10:20:10|24960.06|24960.06|24964.32|24964.32|24964.32|24964.32|24960.06|24960.06|0
1621605140000|2021-05-21 13:52:20|24981.32|24981.32|24975.23|24975.23|24981.32|24981.32|24975.23|24975.23|0
1621592440000|2021-05-21 10:20:40|24960.06|24960.06|24960.06|24960.06|24960.06|24960.06|24960.06|24960.06|0
1621605180000|2021-05-21 13:53:00|24983.77|24983.77|24979.5|24979.5|24983.77|24983.77|24979.5|24979.5|0
1621592470000|2021-05-21 10:21:10|24955.79|24955.79|24955.79|24955.79|24955.79|24955.79|24955.79|24955.79|0
1621605190000|2021-05-21 13:53:10|24977.98|24977.98|24959.27|24959.27|24977.98|24977.98|24959.27|24959.27|0
1621592480000|2021-05-21 10:21:20|24954.9|24954.9|24951.35|24951.35|24954.9|24954.9|24951.35|24951.35|0
1621605200000|2021-05-21 13:53:20|24957.97|24957.97|24946.78|24946.78|24957.97|24957.97|24946.78|24946.78|0
1621592490000|2021-05-21 10:21:30|24952.65|24952.65|24955.32|24955.32|24957.98|24957.98|24952.65|24952.65|0
1621605220000|2021-05-21 13:53:40|24949.44|24949.44|24949.44|24949.44|24949.44|24949.44|24949.44|24949.44|0
1621592510000|2021-05-21 10:21:50|24956.2|24956.2|24953.6|24953.6|24956.2|24956.2|24953.6|24953.6|0
1621605230000|2021-05-21 13:53:50|24953.71|24953.71|24953.71|24953.71|24953.71|24953.71|24953.71|24953.71|0
1621592550000|2021-05-21 10:22:30|24957.87|24957.87|24957.87|24957.87|24957.87|24957.87|24957.87|24957.87|0
1621605240000|2021-05-21 13:54:00|24955.48|24955.48|24957.67|24957.67|24957.67|24957.67|24955.48|24955.48|0
1621592570000|2021-05-21 10:22:50|24959.38|24959.38|24959.38|24959.38|24959.38|24959.38|24959.38|24959.38|0
1621605250000|2021-05-21 13:54:10|24956.37|24956.37|24956.37|24956.37|24956.37|24956.37|24956.37|24956.37|0
1621592600000|2021-05-21 10:23:20|24961.99|24961.99|24961.99|24961.99|24961.99|24961.99|24961.99|24961.99|0
1621605260000|2021-05-21 13:54:20|24954.59|24954.59|24950.33|24950.33|24954.59|24954.59|24950.33|24950.33|0
1621592620000|2021-05-21 10:23:40|24963.29|24963.29|24954.75|24954.75|24963.29|24963.29|24954.75|24954.75|0
1621605280000|2021-05-21 13:54:40|24952.1|24952.1|24953.88|24953.88|24953.88|24953.88|24952.1|24952.1|0
1621592630000|2021-05-21 10:23:50|24963.29|24963.29|24963.29|24963.29|24963.29|24963.29|24963.29|24963.29|0
1621605290000|2021-05-21 13:54:50|24949.61|24949.61|24949.61|24949.61|24949.61|24949.61|24949.61|24949.61|0
1621592640000|2021-05-21 10:24:00|24959.02|24959.02|24963.29|24963.29|24963.29|24963.29|24959.02|24959.02|0
1621605300000|2021-05-21 13:55:00|24948.31|24948.31|24925.72|24925.72|24948.31|24948.31|24925.72|24925.72|0
1621592650000|2021-05-21 10:24:10|24965.06|24965.06|24965.06|24965.06|24965.06|24965.06|24965.06|24965.06|0
1621605310000|2021-05-21 13:55:10|24923.45|24923.45|24918.89|24918.89|24923.45|24923.45|24917.43|24917.43|0
1621592660000|2021-05-21 10:24:20|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|0
1621605320000|2021-05-21 13:55:20|24914.52|24914.52|24909.37|24909.37|24918.79|24918.79|24909.37|24909.37|0
1621592670000|2021-05-21 10:24:30|24969.5|24969.5|24969.5|24969.5|24969.5|24969.5|24969.5|24969.5|0
1621605330000|2021-05-21 13:55:30|24905.1|24905.1|24905.1|24905.1|24905.1|24905.1|24905.1|24905.1|0
1621592680000|2021-05-21 10:24:40|24967.72|24967.72|24967.72|24967.72|24967.72|24967.72|24967.72|24967.72|0
1621605350000|2021-05-21 13:55:50|24903.8|24903.8|24895.98|24895.98|24903.8|24903.8|24895.98|24895.98|0
1621592710000|2021-05-21 10:25:10|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|0
1621605370000|2021-05-21 13:56:10|24891.72|24891.72|24890.26|24890.26|24891.72|24891.72|24890.26|24890.26|0
1621592720000|2021-05-21 10:25:20|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|0
1621605380000|2021-05-21 13:56:20|24889.37|24889.37|24889.37|24889.37|24889.37|24889.37|24889.37|24889.37|0
1621592760000|2021-05-21 10:26:00|24965.23|24965.23|24965.23|24965.23|24965.23|24965.23|24965.23|24965.23|0
1621605390000|2021-05-21 13:56:30|24887.6|24887.6|24887.6|24887.6|24887.6|24887.6|24887.6|24887.6|0
1621592770000|2021-05-21 10:26:10|24964.34|24964.34|24963.46|24963.46|24964.34|24964.34|24963.46|24963.46|0
1621605400000|2021-05-21 13:56:40|24883.33|24883.33|24887.6|24887.6|24887.6|24887.6|24883.33|24883.33|0
1621592810000|2021-05-21 10:26:50|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|24959.19|0
1621605410000|2021-05-21 13:56:50|24879.07|24879.07|24879.07|24879.07|24879.07|24879.07|24879.07|24879.07|0
1621592840000|2021-05-21 10:27:20|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|24963.46|0
1621605420000|2021-05-21 13:57:00|24877.61|24877.61|24897.75|24897.75|24897.75|24897.75|24877.61|24877.61|0
1621592880000|2021-05-21 10:28:00|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|24957.42|24957.42|0
1621605440000|2021-05-21 13:57:20|24896.29|24896.29|24900.56|24900.56|24900.56|24900.56|24896.29|24896.29|0
1621592900000|2021-05-21 10:28:20|24960.8|24960.8|24960.8|24960.8|24960.8|24960.8|24960.8|24960.8|0
1621605450000|2021-05-21 13:57:30|24903.47|24903.47|24903.79|24903.79|24903.79|24903.79|24902.02|24902.02|0
1621592920000|2021-05-21 10:28:40|24956.53|24956.53|24959.02|24959.02|24960.8|24960.8|24956.53|24956.53|0
1621605460000|2021-05-21 13:57:40|24902.9|24902.9|24902.9|24902.9|24902.9|24902.9|24902.9|24902.9|0
1621592940000|2021-05-21 10:29:00|24954.75|24954.75|24946.22|24946.22|24954.75|24954.75|24946.22|24946.22|0
1621605480000|2021-05-21 13:58:00|24907.34|24907.34|24914.1|24914.1|24914.1|24914.1|24905.57|24905.57|0
1621605510000|2021-05-21 13:58:30|24921.38|24921.38|24931.27|24931.27|24931.27|24931.27|24918.47|24918.47|0
1621592960000|2021-05-21 10:29:20|24941.96|24941.96|24949.6|24949.6|24950.49|24950.49|24941.96|24941.96|0
1621605520000|2021-05-21 13:58:40|24932.78|24932.78|24932.78|24932.78|24932.78|24932.78|24932.78|24932.78|0
1621592980000|2021-05-21 10:29:40|24953.87|24953.87|24962.4|24962.4|24962.4|24962.4|24953.87|24953.87|0
1621605550000|2021-05-21 13:59:10|24928.52|24928.52|24932.78|24932.78|24932.78|24932.78|24928.52|24928.52|0
1621592990000|2021-05-21 10:29:50|24961.1|24961.1|24961.1|24961.1|24961.1|24961.1|24961.1|24961.1|0
1621605570000|2021-05-21 13:59:30|24915.72|24915.72|24924.25|24924.25|24924.25|24924.25|24915.72|24915.72|0
1621593000000|2021-05-21 10:30:00|24959.8|24959.8|24957.2|24957.2|24959.8|24959.8|24957.2|24957.2|0
1621605580000|2021-05-21 13:59:40|24919.98|24919.98|24924.29|24924.29|24924.29|24924.29|24919.98|24919.98|0
1621593020000|2021-05-21 10:30:20|24952.93|24952.93|24952.93|24952.93|24952.93|24952.93|24952.93|24952.93|0
1621605590000|2021-05-21 13:59:50|24920.03|24920.03|24908.42|24908.42|24920.03|24920.03|24908.42|24908.42|0
1621593060000|2021-05-21 10:31:00|24952.04|24952.04|24952.04|24952.04|24952.04|24952.04|24952.04|24952.04|0
1621605610000|2021-05-21 14:00:10|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|0
1621593080000|2021-05-21 10:31:20|24951.28|24951.28|24955.55|24955.55|24955.55|24955.55|24951.28|24951.28|0
1621605620000|2021-05-21 14:00:20|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|0
1621593110000|2021-05-21 10:31:50|24959.82|24959.82|24955.55|24955.55|24959.82|24959.82|24955.55|24955.55|0
1621605640000|2021-05-21 14:00:40|24918.25|24918.25|24926.78|24926.78|24926.78|24926.78|24918.25|24918.25|0
1621593130000|2021-05-21 10:32:10|24956.31|24956.31|24956.31|24956.31|24956.31|24956.31|24956.31|24956.31|0
1621605650000|2021-05-21 14:00:50|24925.48|24925.48|24925.48|24925.48|24925.48|24925.48|24925.48|24925.48|0
1621593180000|2021-05-21 10:33:00|24960.57|24960.57|24958.3|24958.3|24960.57|24960.57|24958.3|24958.3|0
1621605660000|2021-05-21 14:01:00|24927.26|24927.26|24935.79|24935.79|24935.79|24935.79|24927.26|24927.26|0
1621593200000|2021-05-21 10:33:20|24957.41|24957.41|24957.41|24957.41|24957.41|24957.41|24957.41|24957.41|0
1621605670000|2021-05-21 14:01:10|24922.99|24922.99|24921.22|24921.22|24922.99|24922.99|24921.22|24921.22|0
1621593210000|2021-05-21 10:33:30|24956.52|24956.52|24956.52|24956.52|24960.79|24960.79|24956.52|24956.52|0
1621605690000|2021-05-21 14:01:30|24920.33|24920.33|24919.57|24919.57|24920.33|24920.33|24906.77|24906.77|0
1621593220000|2021-05-21 10:33:40|24960.79|24960.79|24960.79|24960.79|24960.79|24960.79|24960.79|24960.79|0
1621605710000|2021-05-21 14:01:50|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|0
1621593270000|2021-05-21 10:34:30|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|24961.68|0
1621605720000|2021-05-21 14:02:00|24919.4|24919.4|24895.88|24895.88|24919.4|24919.4|24895.88|24895.88|0
1621593310000|2021-05-21 10:35:10|24965.94|24965.94|24965.94|24965.94|24965.94|24965.94|24965.94|24965.94|0
1621605730000|2021-05-21 14:02:10|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|0
1621593320000|2021-05-21 10:35:20|24967.72|24967.72|24965.74|24965.74|24971.78|24971.78|24965.74|24965.74|0
1621605740000|2021-05-21 14:02:20|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|0
1621593340000|2021-05-21 10:35:40|24966.62|24966.62|24966.62|24966.62|24966.62|24966.62|24966.62|24966.62|0
1621605750000|2021-05-21 14:02:30|24895|24895|24895|24895|24895|24895|24895|24895|0
1621593430000|2021-05-21 10:37:10|24967.51|24967.51|24967.51|24967.51|24967.51|24967.51|24967.51|24967.51|0
1621605760000|2021-05-21 14:02:40|24897.66|24897.66|24910.63|24910.63|24910.63|24910.63|24897.66|24897.66|0
1621593480000|2021-05-21 10:38:00|24963.24|24963.24|24967.51|24967.51|24967.51|24967.51|24963.24|24963.24|0
1621605790000|2021-05-21 14:03:10|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|0
1621593520000|2021-05-21 10:38:40|24968.4|24968.4|24968.4|24968.4|24968.4|24968.4|24968.4|24968.4|0
1621605800000|2021-05-21 14:03:20|24899.49|24899.49|24891.5|24891.5|24899.49|24899.49|24891.5|24891.5|0
1621593610000|2021-05-21 10:40:10|24967.51|24967.51|24971.78|24971.78|24971.78|24971.78|24967.51|24967.51|0
1621605810000|2021-05-21 14:03:30|24887.24|24887.24|24883.95|24883.95|24887.24|24887.24|24883.95|24883.95|0
1621593630000|2021-05-21 10:40:30|24974.44|24974.44|24974.44|24974.44|24974.44|24974.44|24974.44|24974.44|0
1621605820000|2021-05-21 14:03:40|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|0
1621593670000|2021-05-21 10:41:10|24977.1|24977.1|24977.1|24977.1|24977.1|24977.1|24977.1|24977.1|0
1621605840000|2021-05-21 14:04:00|24871.15|24871.15|24866.88|24866.88|24871.15|24871.15|24866.88|24866.88|0
1621593690000|2021-05-21 10:41:30|24981.37|24981.37|24981.37|24981.37|24981.37|24981.37|24981.37|24981.37|0
1621605860000|2021-05-21 14:04:20|24867.77|24867.77|24883.64|24883.64|24883.64|24883.64|24867.77|24867.77|0
1621593730000|2021-05-21 10:42:10|24980.48|24980.48|24980.48|24980.48|24980.48|24980.48|24980.48|24980.48|0
1621605880000|2021-05-21 14:04:40|24886.56|24886.56|24886.56|24886.56|24886.56|24886.56|24886.56|24886.56|0
1621593740000|2021-05-21 10:42:20|24979.59|24979.59|24981.37|24981.37|24981.37|24981.37|24979.59|24979.59|0
1621605890000|2021-05-21 14:04:50|24887.86|24887.86|24887.86|24887.86|24887.86|24887.86|24887.86|24887.86|0
1621593780000|2021-05-21 10:43:00|24972.83|24972.83|24968.46|24968.46|24972.83|24972.83|24968.46|24968.46|0
1621605900000|2021-05-21 14:05:00|24889.37|24889.37|24891.98|24891.98|24891.98|24891.98|24889.37|24889.37|0
1621593790000|2021-05-21 10:43:10|24969.76|24969.76|24969.76|24969.76|24969.76|24969.76|24969.76|24969.76|0
1621605910000|2021-05-21 14:05:10|24904.77|24904.77|24914.24|24914.24|24914.24|24914.24|24904.77|24904.77|0
1621593810000|2021-05-21 10:43:30|24970.52|24970.52|24970.52|24970.52|24970.52|24970.52|24970.52|24970.52|0
1621605920000|2021-05-21 14:05:20|24916.02|24916.02|24916.02|24916.02|24916.02|24916.02|24916.02|24916.02|0
1621593850000|2021-05-21 10:44:10|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|0
1621605950000|2021-05-21 14:05:50|24916.9|24916.9|24916.9|24916.9|24916.9|24916.9|24916.9|24916.9|0
1621593880000|2021-05-21 10:44:40|24968.91|24968.91|24969.8|24969.8|24969.8|24969.8|24968.91|24968.91|0
1621605960000|2021-05-21 14:06:00|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|0
1621593900000|2021-05-21 10:45:00|24971.1|24971.1|24971.1|24971.1|24971.1|24971.1|24971.1|24971.1|0
1621605980000|2021-05-21 14:06:20|24912.22|24912.22|24912.22|24912.22|24912.22|24912.22|24912.22|24912.22|0
1621593910000|2021-05-21 10:45:10|24971.99|24971.99|24972.88|24972.88|24972.88|24972.88|24971.99|24971.99|0
1621605990000|2021-05-21 14:06:30|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|0
1621593950000|2021-05-21 10:45:50|24975.54|24975.54|24975.54|24975.54|24975.54|24975.54|24975.54|24975.54|0
1621606000000|2021-05-21 14:06:40|24922.2|24922.2|24932.25|24932.25|24932.25|24932.25|24922.2|24922.2|0
1621593990000|2021-05-21 10:46:30|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|24973.76|0
1621606010000|2021-05-21 14:06:50|24935.8|24935.8|24946.52|24946.52|24946.52|24946.52|24935.8|24935.8|0
1621594020000|2021-05-21 10:47:00|24974.52|24974.52|24974.52|24974.52|24974.52|24974.52|24974.52|24974.52|0
1621606030000|2021-05-21 14:07:10|24942.26|24942.26|24942.26|24942.26|24942.26|24942.26|24942.26|24942.26|0
1621594040000|2021-05-21 10:47:20|24978.79|24978.79|24983.05|24983.05|24983.05|24983.05|24978.79|24978.79|0
1621606040000|2021-05-21 14:07:20|24937.99|24937.99|24937.27|24937.27|24941.54|24941.54|24937.27|24937.27|0
1621594060000|2021-05-21 10:47:40|24987.32|24987.32|24987.32|24987.32|24987.32|24987.32|24987.32|24987.32|0
1621606050000|2021-05-21 14:07:30|24932.42|24932.42|24933.25|24933.25|24933.25|24933.25|24930.65|24930.65|0
1621594070000|2021-05-21 10:47:50|24988.62|24988.62|24989.92|24989.92|24989.92|24989.92|24988.62|24988.62|0
1621606070000|2021-05-21 14:07:50|24928.98|24928.98|24933.49|24933.49|24933.49|24933.49|24927.93|24927.93|0
1621594080000|2021-05-21 10:48:00|24991.38|24991.38|24993.91|24993.91|24993.91|24993.91|24991.38|24991.38|0
1621606080000|2021-05-21 14:08:00|24932.73|24932.73|24932.73|24932.73|24932.73|24932.73|24932.73|24932.73|0
1621594090000|2021-05-21 10:48:10|24998.18|24998.18|24999.48|24999.48|24999.48|24999.48|24998.18|24998.18|0
1621606090000|2021-05-21 14:08:10|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|0
1621594160000|2021-05-21 10:49:20|24996.82|24996.82|24995.93|24995.93|24996.82|24996.82|24995.93|24995.93|0
1621606100000|2021-05-21 14:08:20|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|0
1621594180000|2021-05-21 10:49:40|25000.19|25000.19|25000.19|25000.19|25000.19|25000.19|25000.19|25000.19|0
1621606130000|2021-05-21 14:08:50|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|0
1621594230000|2021-05-21 10:50:30|25001.08|25001.08|25001.08|25001.08|25001.08|25001.08|25001.08|25001.08|0
1621606140000|2021-05-21 14:09:00|24928.58|24928.58|24928.58|24928.58|24928.58|24928.58|24928.58|24928.58|0
1621594250000|2021-05-21 10:50:50|24992.55|24992.55|24992.55|24992.55|24992.55|24992.55|24992.55|24992.55|0
1621606150000|2021-05-21 14:09:10|24924.31|24924.31|24924.31|24924.31|24924.31|24924.31|24924.31|24924.31|0
1621606170000|2021-05-21 14:09:30|24925.61|24925.61|24925.61|24925.61|24925.61|24925.61|24925.61|24925.61|0
1621594360000|2021-05-21 10:52:40|24988.18|24988.18|24983.81|24983.81|24988.18|24988.18|24983.81|24983.81|0
1621606180000|2021-05-21 14:09:40|24924.73|24924.73|24931.59|24931.59|24931.59|24931.59|24924.73|24924.73|0
1621594410000|2021-05-21 10:53:30|24975.28|24975.28|24975.28|24975.28|24975.28|24975.28|24975.28|24975.28|0
1621606190000|2021-05-21 14:09:50|24935.86|24935.86|24935.86|24935.86|24935.86|24935.86|24935.86|24935.86|0
1621594420000|2021-05-21 10:53:40|24979.54|24979.54|24979.54|24979.54|24979.54|24979.54|24979.54|24979.54|0
1621594490000|2021-05-21 10:54:50|24983.09|24983.09|24993.57|24993.57|24993.57|24993.57|24983.09|24983.09|0
1621606210000|2021-05-21 14:10:10|24948.66|24948.66|24946.8|24946.8|24949.54|24949.54|24945.28|24945.28|0
1621606230000|2021-05-21 14:10:30|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|0
1621594500000|2021-05-21 10:55:00|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|0
1621606250000|2021-05-21 14:10:50|24955.33|24955.33|24954.57|24954.57|24955.33|24955.33|24954.57|24954.57|0
1621594510000|2021-05-21 10:55:10|24994.93|24994.93|24996.71|24996.71|24996.71|24996.71|24990.66|24990.66|0
1621606260000|2021-05-21 14:11:00|24955.46|24955.46|24959.72|24959.72|24959.72|24959.72|24955.46|24955.46|0
1621594520000|2021-05-21 10:55:20|24995.82|24995.82|24995.82|24995.82|24995.82|24995.82|24995.82|24995.82|0
1621606280000|2021-05-21 14:11:20|24963.99|24963.99|24963.99|24963.99|24963.99|24963.99|24963.99|24963.99|0
1621594530000|2021-05-21 10:55:30|24998.48|24998.48|24998.48|24998.48|24998.48|24998.48|24998.48|24998.48|0
1621606300000|2021-05-21 14:11:40|24962.69|24962.69|24968.42|24968.42|24968.42|24968.42|24962.69|24962.69|0
1621594570000|2021-05-21 10:56:10|24999.78|24999.78|24999.78|24999.78|24999.78|24999.78|24999.78|24999.78|0
1621606310000|2021-05-21 14:11:50|24969.94|24969.94|24971.46|24971.46|24971.46|24971.46|24969.94|24969.94|0
1621594590000|2021-05-21 10:56:30|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|24998.01|0
1621606330000|2021-05-21 14:12:10|24972.76|24972.76|24972.76|24972.76|24972.76|24972.76|24972.76|24972.76|0
1621594650000|2021-05-21 10:57:30|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|24993.74|0
1621606350000|2021-05-21 14:12:30|24973.65|24973.65|24953.98|24953.98|24973.65|24973.65|24953.98|24953.98|0
1621594680000|2021-05-21 10:58:00|24995.51|24995.51|24994.63|24994.63|24995.51|24995.51|24994.63|24994.63|0
1621606390000|2021-05-21 14:13:10|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|0
1621594690000|2021-05-21 10:58:10|24990.36|24990.36|24986.1|24986.1|24990.36|24990.36|24986.1|24986.1|0
1621606410000|2021-05-21 14:13:30|24944.39|24944.39|24932.8|24932.8|24944.39|24944.39|24931.49|24931.49|0
1621594710000|2021-05-21 10:58:30|24981.83|24981.83|24981.83|24981.83|24981.83|24981.83|24981.83|24981.83|0
1621606420000|2021-05-21 14:13:40|24928.53|24928.53|24926.75|24926.75|24928.53|24928.53|24926.75|24926.75|0
1621594720000|2021-05-21 10:58:40|24980.06|24980.06|24980.06|24980.06|24980.06|24980.06|24980.06|24980.06|0
1621606430000|2021-05-21 14:13:50|24931.02|24931.02|24931.02|24931.02|24931.02|24931.02|24931.02|24931.02|0
1621594730000|2021-05-21 10:58:50|24977.45|24977.45|24977.45|24977.45|24977.45|24977.45|24977.45|24977.45|0
1621606440000|2021-05-21 14:14:00|24929.25|24929.25|24924.98|24924.98|24929.25|24929.25|24924.98|24924.98|0
1621594740000|2021-05-21 10:59:00|24973.19|24973.19|24967.36|24967.36|24973.19|24973.19|24967.36|24967.36|0
1621606450000|2021-05-21 14:14:10|24923.21|24923.21|24923.21|24923.21|24923.21|24923.21|24923.21|24923.21|0
1621594750000|2021-05-21 10:59:10|24968.12|24968.12|24968.12|24968.12|24968.12|24968.12|24968.12|24968.12|0
1621606470000|2021-05-21 14:14:30|24914.67|24914.67|24910.41|24910.41|24914.67|24914.67|24910.41|24910.41|0
1621594760000|2021-05-21 10:59:20|24959.59|24959.59|24955.32|24955.32|24963.86|24963.86|24951.06|24951.06|0
1621606480000|2021-05-21 14:14:40|24913.01|24913.01|24913.01|24913.01|24913.01|24913.01|24913.01|24913.01|0
1621594780000|2021-05-21 10:59:40|24959.59|24959.59|24963.86|24963.86|24963.86|24963.86|24959.59|24959.59|0
1621606490000|2021-05-21 14:14:50|24911.55|24911.55|24911.55|24911.55|24911.55|24911.55|24911.55|24911.55|0
1621594800000|2021-05-21 11:00:00|24962.55|24962.55|24962.55|24962.55|24962.55|24962.55|24962.55|24962.55|0
1621606500000|2021-05-21 14:15:00|24910.79|24910.79|24899.19|24899.19|24910.79|24910.79|24899.19|24899.19|0
1621594820000|2021-05-21 11:00:20|24966.82|24966.82|24971.09|24971.09|24971.09|24971.09|24966.82|24966.82|0
1621606520000|2021-05-21 14:15:20|24890.66|24890.66|24890.66|24890.66|24890.66|24890.66|24890.66|24890.66|0
1621594880000|2021-05-21 11:01:20|24966.82|24966.82|24971.26|24971.26|24971.26|24971.26|24966.82|24966.82|0
1621606530000|2021-05-21 14:15:30|24894.92|24894.92|24894.92|24894.92|24894.92|24894.92|24894.92|24894.92|0
1621594890000|2021-05-21 11:01:30|24972.14|24972.14|24972.14|24972.14|24972.14|24972.14|24972.14|24972.14|0
1621606540000|2021-05-21 14:15:40|24899.19|24899.19|24899.19|24899.19|24899.19|24899.19|24899.19|24899.19|0
1621594920000|2021-05-21 11:02:00|24974.81|24974.81|24979.25|24979.25|24979.25|24979.25|24974.81|24974.81|0
1621606550000|2021-05-21 14:15:50|24901.85|24901.85|24902.91|24902.91|24906.29|24906.29|24901.85|24901.85|0
1621594930000|2021-05-21 11:02:10|24980.55|24980.55|24980.55|24980.55|24980.55|24980.55|24976.29|24976.29|0
1621606560000|2021-05-21 14:16:00|24902.02|24902.02|24902.02|24902.02|24902.02|24902.02|24902.02|24902.02|0
1621594940000|2021-05-21 11:02:20|24979.66|24979.66|24979.66|24979.66|24979.66|24979.66|24979.66|24979.66|0
1621606580000|2021-05-21 14:16:20|24903.32|24903.32|24903.32|24903.32|24903.32|24903.32|24903.32|24903.32|0
1621594950000|2021-05-21 11:02:30|24983.93|24983.93|24983.93|24983.93|24983.93|24983.93|24983.93|24983.93|0
1621606590000|2021-05-21 14:16:30|24907.59|24907.59|24907.59|24907.59|24907.59|24907.59|24907.59|24907.59|0
1621595020000|2021-05-21 11:03:40|24985.23|24985.23|24987.83|24987.83|24987.83|24987.83|24985.23|24985.23|0
1621606600000|2021-05-21 14:16:40|24911.85|24911.85|24911.85|24911.85|24911.85|24911.85|24911.85|24911.85|0
1621595030000|2021-05-21 11:03:50|24984.28|24984.28|24983.4|24983.4|24985.17|24985.17|24983.4|24983.4|0
1621606620000|2021-05-21 14:17:00|24916.12|24916.12|24916.12|24916.12|24916.12|24916.12|24916.12|24916.12|0
1621595040000|2021-05-21 11:04:00|24979.13|24979.13|24974.86|24974.86|24983.4|24983.4|24974.86|24974.86|0
1621606630000|2021-05-21 14:17:10|24914.82|24914.82|24902.02|24902.02|24914.82|24914.82|24902.02|24902.02|0
1621595060000|2021-05-21 11:04:20|24979.13|24979.13|24979.13|24979.13|24979.13|24979.13|24979.13|24979.13|0
1621606640000|2021-05-21 14:17:20|24901.13|24901.13|24901.13|24901.13|24901.13|24901.13|24901.13|24901.13|0
1621595070000|2021-05-21 11:04:30|24977.83|24977.83|24977.83|24977.83|24977.83|24977.83|24977.83|24977.83|0
1621606650000|2021-05-21 14:17:30|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|0
1621595080000|2021-05-21 11:04:40|24982.27|24982.27|24981.38|24981.38|24982.27|24982.27|24981.38|24981.38|0
1621606660000|2021-05-21 14:17:40|24904.1|24904.1|24905.87|24905.87|24905.87|24905.87|24904.1|24904.1|0
1621595110000|2021-05-21 11:05:10|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|0
1621606670000|2021-05-21 14:17:50|24907.65|24907.65|24908.53|24908.53|24909.42|24909.42|24907.65|24907.65|0
1621595160000|2021-05-21 11:06:00|24982.74|24982.74|24982.74|24982.74|24982.74|24982.74|24982.74|24982.74|0
1621606710000|2021-05-21 14:18:30|24907.65|24907.65|24907.65|24907.65|24907.65|24907.65|24903.38|24903.38|0
1621595180000|2021-05-21 11:06:20|24981.85|24981.85|24981.85|24981.85|24981.85|24981.85|24981.85|24981.85|0
1621606720000|2021-05-21 14:18:40|24906.13|24906.13|24918.93|24918.93|24918.93|24918.93|24906.13|24906.13|0
1621595200000|2021-05-21 11:06:40|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|0
1621606730000|2021-05-21 14:18:50|24917.15|24917.15|24911.43|24911.43|24917.15|24917.15|24908.62|24908.62|0
1621595230000|2021-05-21 11:07:10|24990.38|24990.38|24990.38|24990.38|24990.38|24990.38|24990.38|24990.38|0
1621606740000|2021-05-21 14:19:00|24907.16|24907.16|24906.28|24906.28|24907.16|24907.16|24906.28|24906.28|0
1621595240000|2021-05-21 11:07:20|24993.05|24993.05|24993.05|24993.05|24993.05|24993.05|24984.51|24984.51|0
1621606760000|2021-05-21 14:19:20|24910.54|24910.54|24910.54|24910.54|24910.54|24910.54|24910.54|24910.54|0
1621595290000|2021-05-21 11:08:10|24988.78|24988.78|24993.05|24993.05|24993.05|24993.05|24988.78|24988.78|0
1621606780000|2021-05-21 14:19:40|24909.66|24909.66|24908.05|24908.05|24909.66|24909.66|24907.16|24907.16|0
1621595300000|2021-05-21 11:08:20|24992.16|24992.16|24993.93|24993.93|24993.93|24993.93|24992.16|24992.16|0
1621606790000|2021-05-21 14:19:50|24907.16|24907.16|24907.16|24907.16|24907.16|24907.16|24907.16|24907.16|0
1621595340000|2021-05-21 11:09:00|24993.05|24993.05|24993.93|24993.93|24993.93|24993.93|24993.05|24993.05|0
1621606820000|2021-05-21 14:20:20|24908.05|24908.05|24912.32|24912.32|24912.32|24912.32|24908.05|24908.05|0
1621595360000|2021-05-21 11:09:20|24995.71|24995.71|25000.94|25000.94|25003.69|25003.69|24995.71|24995.71|0
1621606830000|2021-05-21 14:20:30|24911.43|24911.43|24911.43|24911.43|24911.43|24911.43|24911.43|24911.43|0
1621595380000|2021-05-21 11:09:40|25001.83|25001.83|25001.83|25001.83|25001.83|25001.83|25001.83|25001.83|0
1621606840000|2021-05-21 14:20:40|24912.32|24912.32|24912.32|24912.32|24912.32|24912.32|24912.32|24912.32|0
1621595390000|2021-05-21 11:09:50|25000.06|25000.06|25000.47|25000.47|25000.47|25000.47|24999.17|24999.17|0
1621606850000|2021-05-21 14:20:50|24908.05|24908.05|24913.67|24913.67|24916.58|24916.58|24908.05|24908.05|0
1621595400000|2021-05-21 11:10:00|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|0
1621606880000|2021-05-21 14:21:20|24905.14|24905.14|24912.78|24912.78|24913.67|24913.67|24905.14|24905.14|0
1621595460000|2021-05-21 11:11:00|25003.44|25003.44|24994.9|24994.9|25003.44|25003.44|24994.9|24994.9|0
1621606900000|2021-05-21 14:21:40|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|0
1621595480000|2021-05-21 11:11:20|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|24999.17|0
1621606910000|2021-05-21 14:21:50|24923.98|24923.98|24919.71|24919.71|24923.98|24923.98|24919.71|24919.71|0
1621595490000|2021-05-21 11:11:30|24997.4|24997.4|24998.15|24998.15|24998.15|24998.15|24997.4|24997.4|0
1621606920000|2021-05-21 14:22:00|24911.18|24911.18|24913.78|24913.78|24913.78|24913.78|24911.18|24911.18|0
1621595520000|2021-05-21 11:12:00|25002.42|25002.42|24998.15|24998.15|25002.42|25002.42|24998.15|24998.15|0
1621606930000|2021-05-21 14:22:10|24909.51|24909.51|24913.78|24913.78|24913.78|24913.78|24909.51|24909.51|0
1621595540000|2021-05-21 11:12:20|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|0
1621606950000|2021-05-21 14:22:30|24911.18|24911.18|24909.88|24909.88|24911.18|24911.18|24901.35|24901.35|0
1621595560000|2021-05-21 11:12:40|25001.57|25001.57|25001.57|25001.57|25001.57|25001.57|25001.57|25001.57|0
1621606960000|2021-05-21 14:22:40|24908.1|24908.1|24907.22|24907.22|24908.1|24908.1|24907.22|24907.22|0
1621595590000|2021-05-21 11:13:10|25005.84|25005.84|25005.84|25005.84|25005.84|25005.84|25005.84|25005.84|0
1621606970000|2021-05-21 14:22:50|24906.33|24906.33|24909.24|24909.24|24909.24|24909.24|24906.33|24906.33|0
1621595620000|2021-05-21 11:13:40|25010.11|25010.11|25010.11|25010.11|25010.11|25010.11|25010.11|25010.11|0
1621606980000|2021-05-21 14:23:00|24913.51|24913.51|24909.24|24909.24|24913.51|24913.51|24909.24|24909.24|0
1621595640000|2021-05-21 11:14:00|25014.37|25014.37|25018.64|25018.64|25018.64|25018.64|25014.37|25014.37|0
1621606990000|2021-05-21 14:23:10|24910.13|24910.13|24914.39|24914.39|24914.39|24914.39|24910.13|24910.13|0
1621595660000|2021-05-21 11:14:20|25014.37|25014.37|25022.9|25022.9|25022.9|25022.9|25014.37|25014.37|0
1621607010000|2021-05-21 14:23:30|24905.86|24905.86|24913.51|24913.51|24914.39|24914.39|24905.86|24905.86|0
1621595680000|2021-05-21 11:14:40|25027.17|25027.17|25027.17|25027.17|25027.17|25027.17|25027.17|25027.17|0
1621607020000|2021-05-21 14:23:40|24912.21|24912.21|24909.24|24909.24|24913.51|24913.51|24904.98|24904.98|0
1621595690000|2021-05-21 11:14:50|25031.07|25031.07|25029.77|25029.77|25031.07|25031.07|25029.77|25029.77|0
1621607030000|2021-05-21 14:23:50|24908.35|24908.35|24908.35|24908.35|24908.35|24908.35|24908.35|24908.35|0
1621595700000|2021-05-21 11:15:00|25030.66|25030.66|25036.17|25036.17|25036.17|25036.17|25029.31|25029.31|0
1621607040000|2021-05-21 14:24:00|24904.09|24904.09|24908.35|24908.35|24908.35|24908.35|24904.09|24904.09|0
1621595710000|2021-05-21 11:15:10|25037.06|25037.06|25039.55|25039.55|25039.55|25039.55|25035.29|25035.29|0
1621607050000|2021-05-21 14:24:10|24909.66|24909.66|24911.43|24911.43|24911.43|24911.43|24909.66|24909.66|0
1621595720000|2021-05-21 11:15:20|25043.82|25043.82|25052.35|25052.35|25052.35|25052.35|25043.82|25043.82|0
1621607060000|2021-05-21 14:24:20|24909.15|24909.15|24900.62|24900.62|24909.15|24909.15|24900.62|24900.62|0
1621595790000|2021-05-21 11:16:30|25051.59|25051.59|25051.59|25051.59|25051.59|25051.59|25051.59|25051.59|0
1621607070000|2021-05-21 14:24:30|24896.36|24896.36|24896.36|24896.36|24896.36|24896.36|24896.36|24896.36|0
1621595830000|2021-05-21 11:17:10|25047.32|25047.32|25047.32|25047.32|25047.32|25047.32|25047.32|25047.32|0
1621607080000|2021-05-21 14:24:40|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|0
1621595870000|2021-05-21 11:17:50|25045.55|25045.55|25048.21|25048.21|25048.21|25048.21|25045.55|25045.55|0
1621607090000|2021-05-21 14:24:50|24886.05|24886.05|24888.58|24888.58|24888.58|24888.58|24886.05|24886.05|0
1621595920000|2021-05-21 11:18:40|25049.1|25049.1|25049.1|25049.1|25049.1|25049.1|25049.1|25049.1|0
1621607100000|2021-05-21 14:25:00|24887.7|24887.7|24886.81|24886.81|24891.96|24891.96|24882.54|24882.54|0
1621595930000|2021-05-21 11:18:50|25044.83|25044.83|25049.1|25049.1|25049.1|25049.1|25044.83|25044.83|0
1621607110000|2021-05-21 14:25:10|24895.34|24895.34|24901.38|24901.38|24901.38|24901.38|24895.34|24895.34|0
1621595960000|2021-05-21 11:19:20|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|0
1621607120000|2021-05-21 14:25:20|24900.62|24900.62|24900.62|24900.62|24900.62|24900.62|24900.62|24900.62|0
1621595990000|2021-05-21 11:19:50|25051.76|25051.76|25057.44|25057.44|25057.44|25057.44|25050.87|25050.87|0
1621607130000|2021-05-21 14:25:30|24904.89|24904.89|24904.89|24904.89|24904.89|24904.89|24904.89|24904.89|0
1621596010000|2021-05-21 11:20:10|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|0
1621607140000|2021-05-21 14:25:40|24903.11|24903.11|24904|24904|24904|24904|24903.11|24903.11|0
1621596020000|2021-05-21 11:20:20|25054.95|25054.95|25057.91|25057.91|25059.21|25059.21|25054.95|25054.95|0
1621607150000|2021-05-21 14:25:50|24905.3|24905.3|24902.64|24902.64|24905.3|24905.3|24902.64|24902.64|0
1621596040000|2021-05-21 11:20:40|25056.61|25056.61|25048.08|25048.08|25056.61|25056.61|25048.08|25048.08|0
1621607180000|2021-05-21 14:26:20|24905.3|24905.3|24909.57|24909.57|24909.57|24909.57|24905.3|24905.3|0
1621596050000|2021-05-21 11:20:50|25045.42|25045.42|25045.42|25045.42|25045.42|25045.42|25045.42|25045.42|0
1621607200000|2021-05-21 14:26:40|24901.04|24901.04|24899.74|24899.74|24901.04|24901.04|24899.74|24899.74|0
1621596130000|2021-05-21 11:22:10|25049.68|25049.68|25054.12|25054.12|25054.12|25054.12|25049.68|25049.68|0
1621607210000|2021-05-21 14:26:50|24895.47|24895.47|24895.47|24895.47|24895.47|24895.47|24895.47|24895.47|0
1621596190000|2021-05-21 11:23:10|25053.23|25053.23|25053.23|25053.23|25053.23|25053.23|25053.23|25053.23|0
1621607220000|2021-05-21 14:27:00|24892.81|24892.81|24879.55|24879.55|24892.81|24892.81|24879.55|24879.55|0
1621596200000|2021-05-21 11:23:20|25052.35|25052.35|25052.35|25052.35|25052.35|25052.35|25052.35|25052.35|0
1621607230000|2021-05-21 14:27:10|24878.1|24878.1|24878.1|24878.1|24878.1|24878.1|24878.1|24878.1|0
1621596210000|2021-05-21 11:23:30|25051.04|25051.04|25051.04|25051.04|25051.04|25051.04|25051.04|25051.04|0
1621607240000|2021-05-21 14:27:20|24875.44|24875.44|24875.44|24875.44|24875.44|24875.44|24875.44|24875.44|0
1621596230000|2021-05-21 11:23:50|25051.8|25051.8|25051.8|25051.8|25051.8|25051.8|25051.8|25051.8|0
1621607250000|2021-05-21 14:27:30|24871.17|24871.17|24875.44|24875.44|24875.44|24875.44|24866.9|24866.9|0
1621596240000|2021-05-21 11:24:00|25056.07|25056.07|25060.33|25060.33|25060.33|25060.33|25056.07|25056.07|0
1621607260000|2021-05-21 14:27:40|24871.17|24871.17|24870.41|24870.41|24871.17|24871.17|24870.41|24870.41|0
1621596260000|2021-05-21 11:24:20|25062.11|25062.11|25062.11|25062.11|25062.11|25062.11|25062.11|25062.11|0
1621607270000|2021-05-21 14:27:50|24878.94|24878.94|24878.94|24878.94|24878.94|24878.94|24878.94|24878.94|0
1621596310000|2021-05-21 11:25:10|25057.84|25057.84|25057.84|25057.84|25057.84|25057.84|25057.84|25057.84|0
1621607290000|2021-05-21 14:28:10|24887.48|24887.48|24891.74|24891.74|24891.74|24891.74|24887.48|24887.48|0
1621596340000|2021-05-21 11:25:40|25053.58|25053.58|25053.58|25053.58|25053.58|25053.58|25053.58|25053.58|0
1621607340000|2021-05-21 14:29:00|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|0
1621596410000|2021-05-21 11:26:50|25049.31|25049.31|25049.31|25049.31|25049.31|25049.31|25049.31|25049.31|0
1621607360000|2021-05-21 14:29:20|24890.85|24890.85|24893.77|24893.77|24893.77|24893.77|24890.85|24890.85|0
1621596470000|2021-05-21 11:27:50|25048.01|25048.01|25048.01|25048.01|25048.01|25048.01|25048.01|25048.01|0
1621607370000|2021-05-21 14:29:30|24889.5|24889.5|24888.61|24888.61|24889.5|24889.5|24888.61|24888.61|0
1621596490000|2021-05-21 11:28:10|25045.35|25045.35|25040.03|25040.03|25045.35|25045.35|25040.03|25040.03|0
1621607390000|2021-05-21 14:29:50|24887.31|24887.31|24872.74|24872.74|24887.31|24887.31|24872.74|24872.74|0
1621596500000|2021-05-21 11:28:20|25037.36|25037.36|25041.63|25041.63|25041.63|25041.63|25037.36|25037.36|0
1621607400000|2021-05-21 14:30:00|24869.36|24869.36|24869.36|24869.36|24869.36|24869.36|24869.36|24869.36|0
1621596510000|2021-05-21 11:28:30|25033.1|25033.1|25041.63|25041.63|25041.63|25041.63|25033.1|25033.1|0
1621607410000|2021-05-21 14:30:10|24873.63|24873.63|24881.27|24881.27|24882.16|24882.16|24873.63|24873.63|0
1621596520000|2021-05-21 11:28:40|25039.86|25039.86|25038.97|25038.97|25039.86|25039.86|25038.97|25038.97|0
1621607420000|2021-05-21 14:30:20|24880.39|24880.39|24879.5|24879.5|24880.39|24880.39|24879.5|24879.5|0
1621607430000|2021-05-21 14:30:30|24870.97|24870.97|24872.63|24872.63|24875.23|24875.23|24870.97|24870.97|0
1621596560000|2021-05-21 11:29:20|25037.19|25037.19|25036.31|25036.31|25037.19|25037.19|25036.31|25036.31|0
1621607440000|2021-05-21 14:30:40|24873.52|24873.52|24873.52|24873.52|24873.52|24873.52|24873.52|24873.52|0
1621596580000|2021-05-21 11:29:40|25037.19|25037.19|25037.19|25037.19|25037.19|25037.19|25037.19|25037.19|0
1621607450000|2021-05-21 14:30:50|24860.72|24860.72|24860.72|24860.72|24860.72|24860.72|24860.72|24860.72|0
1621596600000|2021-05-21 11:30:00|25041.46|25041.46|25041.46|25041.46|25041.46|25041.46|25041.46|25041.46|0
1621607470000|2021-05-21 14:31:10|24858.95|24858.95|24858.06|24858.06|24858.95|24858.95|24858.06|24858.06|0
1621596610000|2021-05-21 11:30:10|25047.67|25047.67|25053.75|25053.75|25053.75|25053.75|25047.67|25047.67|0
1621607480000|2021-05-21 14:31:20|24855.4|24855.4|24853.62|24853.62|24855.4|24855.4|24853.62|24853.62|0
1621596620000|2021-05-21 11:30:20|25057.3|25057.3|25059.08|25059.08|25059.08|25059.08|25057.3|25057.3|0
1621607490000|2021-05-21 14:31:30|24854.51|24854.51|24853.62|24853.62|24854.51|24854.51|24853.62|24853.62|0
1621596630000|2021-05-21 11:30:30|25060.85|25060.85|25060.85|25060.85|25060.85|25060.85|25060.85|25060.85|0
1621607500000|2021-05-21 14:31:40|24851.85|24851.85|24851.85|24851.85|24851.85|24851.85|24851.85|24851.85|0
1621596640000|2021-05-21 11:30:40|25069.38|25069.38|25081.82|25081.82|25081.82|25081.82|25069.38|25069.38|0
1621607520000|2021-05-21 14:32:00|24850.96|24850.96|24850.96|24850.96|24850.96|24850.96|24850.96|24850.96|0
1621596650000|2021-05-21 11:30:50|25077.55|25077.55|25078.85|25078.85|25078.85|25078.85|25077.55|25077.55|0
1621607550000|2021-05-21 14:32:30|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|0
1621596680000|2021-05-21 11:31:20|25077.08|25077.08|25085.76|25085.76|25085.76|25085.76|25075.78|25075.78|0
1621607570000|2021-05-21 14:32:50|24849.19|24849.19|24849.19|24849.19|24849.19|24849.19|24849.19|24849.19|0
1621596730000|2021-05-21 11:32:10|25081.5|25081.5|25081.5|25081.5|25081.5|25081.5|25081.5|25081.5|0
1621607580000|2021-05-21 14:33:00|24848.3|24848.3|24848.3|24848.3|24848.3|24848.3|24848.3|24848.3|0
1621596770000|2021-05-21 11:32:50|25077.23|25077.23|25077.23|25077.23|25081.5|25081.5|25077.23|25077.23|0
1621607590000|2021-05-21 14:33:10|24835.5|24835.5|24831.24|24831.24|24835.5|24835.5|24831.24|24831.24|0
1621596800000|2021-05-21 11:33:20|25075.46|25075.46|25075.46|25075.46|25075.46|25075.46|25075.46|25075.46|0
1621607600000|2021-05-21 14:33:20|24830.35|24830.35|24824.68|24824.68|24830.35|24830.35|24824.68|24824.68|0
1621596810000|2021-05-21 11:33:30|25079.89|25079.89|25079.89|25079.89|25079.89|25079.89|25079.89|25079.89|0
1621607620000|2021-05-21 14:33:40|24822.02|24822.02|24822.02|24822.02|24822.02|24822.02|24822.02|24822.02|0
1621596830000|2021-05-21 11:33:50|25080.78|25080.78|25082.08|25082.08|25082.08|25082.08|25080.78|25080.78|0
1621607630000|2021-05-21 14:33:50|24834.81|24834.81|24833.04|24833.04|24834.81|24834.81|24833.04|24833.04|0
1621596880000|2021-05-21 11:34:40|25090.61|25090.61|25083.38|25083.38|25090.61|25090.61|25082.08|25082.08|0
1621607640000|2021-05-21 14:34:00|24830.76|24830.76|24829.46|24829.46|24830.76|24830.76|24829.46|24829.46|0
1621596890000|2021-05-21 11:34:50|25086.04|25086.04|25096.35|25096.35|25096.35|25096.35|25086.04|25086.04|0
1621607650000|2021-05-21 14:34:10|24828.57|24828.57|24811.51|24811.51|24828.57|24828.57|24811.51|24811.51|0
1621607660000|2021-05-21 14:34:20|24807.25|24807.25|24807.25|24807.25|24807.25|24807.25|24807.25|24807.25|0
1621596900000|2021-05-21 11:35:00|25098.63|25098.63|25098.63|25098.63|25098.63|25098.63|25098.63|25098.63|0
1621607670000|2021-05-21 14:34:30|24806.36|24806.36|24806.36|24806.36|24806.36|24806.36|24806.36|24806.36|0
1621596940000|2021-05-21 11:35:40|25102.89|25102.89|25102.89|25102.89|25102.89|25102.89|25102.89|25102.89|0
1621607680000|2021-05-21 14:34:40|24804.58|24804.58|24804.58|24804.58|24804.58|24804.58|24804.58|24804.58|0
1621596970000|2021-05-21 11:36:10|25094.36|25094.36|25098.63|25098.63|25098.63|25098.63|25094.36|25094.36|0
1621607690000|2021-05-21 14:34:50|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|0
1621596980000|2021-05-21 11:36:20|25102.89|25102.89|25104.19|25104.19|25104.19|25104.19|25102.89|25102.89|0
1621597000000|2021-05-21 11:36:40|25105.08|25105.08|25105.08|25105.08|25105.08|25105.08|25105.08|25105.08|0
1621607700000|2021-05-21 14:35:00|24810.62|24810.62|24810.62|24810.62|24811.51|24811.51|24810.62|24810.62|0
1621597010000|2021-05-21 11:36:50|25103.31|25103.31|25104.19|25104.19|25104.19|25104.19|25103.31|25103.31|0
1621607720000|2021-05-21 14:35:20|24812.4|24812.4|24812.4|24812.4|24812.4|24812.4|24812.4|24812.4|0
1621597020000|2021-05-21 11:37:00|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|0
1621607730000|2021-05-21 14:35:30|24813.16|24813.16|24813.22|24813.22|24813.22|24813.22|24813.16|24813.16|0
1621597060000|2021-05-21 11:37:40|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|0
1621607750000|2021-05-21 14:35:50|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|0
1621597070000|2021-05-21 11:37:50|25104.95|25104.95|25104.95|25104.95|25104.95|25104.95|25104.95|25104.95|0
1621607760000|2021-05-21 14:36:00|24808.95|24808.95|24808.95|24808.95|24808.95|24808.95|24808.95|24808.95|0
1621597140000|2021-05-21 11:39:00|25103.65|25103.65|25104.95|25104.95|25104.95|25104.95|25103.65|25103.65|0
1621607770000|2021-05-21 14:36:10|24810.73|24810.73|24810.73|24810.73|24810.73|24810.73|24810.73|24810.73|0
1621597150000|2021-05-21 11:39:10|25106.25|25106.25|25106.25|25106.25|25106.25|25106.25|25106.25|25106.25|0
1621607780000|2021-05-21 14:36:20|24809.84|24809.84|24820.86|24820.86|24822.64|24822.64|24809.84|24809.84|0
1621597190000|2021-05-21 11:39:50|25110.52|25110.52|25110.52|25110.52|25110.52|25110.52|25106.25|25106.25|0
1621607790000|2021-05-21 14:36:30|24821.75|24821.75|24822.64|24822.64|24822.64|24822.64|24821.75|24821.75|0
1621607800000|2021-05-21 14:36:40|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|24809.84|24809.84|0
1621597210000|2021-05-21 11:40:10|25128.47|25128.47|25142.15|25142.15|25142.15|25142.15|25128.47|25128.47|0
1621607820000|2021-05-21 14:37:00|24811.5|24811.5|24791.41|24791.41|24811.5|24811.5|24791.41|24791.41|0
1621597220000|2021-05-21 11:40:20|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|0
1621607830000|2021-05-21 14:37:10|24790.52|24790.52|24788.74|24788.74|24790.52|24790.52|24788.74|24788.74|0
1621597230000|2021-05-21 11:40:30|25147.94|25147.94|25147.05|25147.05|25147.94|25147.94|25147.05|25147.05|0
1621607840000|2021-05-21 14:37:20|24787.86|24787.86|24780.06|24780.06|24787.86|24787.86|24780.06|24780.06|0
1621597240000|2021-05-21 11:40:40|25146.16|25146.16|25146.16|25146.16|25146.16|25146.16|25146.16|25146.16|0
1621607860000|2021-05-21 14:37:40|24778.29|24778.29|24778.29|24778.29|24778.29|24778.29|24778.29|24778.29|0
1621597250000|2021-05-21 11:40:50|25147.46|25147.46|25147.46|25147.46|25147.46|25147.46|25147.46|25147.46|0
1621607870000|2021-05-21 14:37:50|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|0
1621597260000|2021-05-21 11:41:00|25146.58|25146.58|25146.58|25146.58|25146.58|25146.58|25146.58|25146.58|0
1621607880000|2021-05-21 14:38:00|24774.91|24774.91|24773.61|24773.61|24774.91|24774.91|24773.61|24773.61|0
1621597270000|2021-05-21 11:41:10|25148.35|25148.35|25144.8|25144.8|25148.35|25148.35|25144.8|25144.8|0
1621607890000|2021-05-21 14:38:10|24774.49|24774.49|24774.49|24774.49|24774.49|24774.49|24774.49|24774.49|0
1621597280000|2021-05-21 11:41:20|25142.14|25142.14|25123.3|25123.3|25142.14|25142.14|25123.3|25123.3|0
1621607900000|2021-05-21 14:38:20|24770.94|24770.94|24763.85|24763.85|24770.94|24770.94|24763.85|24763.85|0
1621597290000|2021-05-21 11:41:30|25121.53|25121.53|25130.06|25130.06|25130.06|25130.06|25121.53|25121.53|0
1621607910000|2021-05-21 14:38:30|24762.55|24762.55|24762.55|24762.55|24762.55|24762.55|24762.55|24762.55|0
1621597300000|2021-05-21 11:41:40|25125.79|25125.79|25124.02|25124.02|25125.79|25125.79|25124.02|25124.02|0
1621607920000|2021-05-21 14:38:40|24766.81|24766.81|24771.82|24771.82|24771.82|24771.82|24766.81|24766.81|0
1621597310000|2021-05-21 11:41:50|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|0
1621607930000|2021-05-21 14:38:50|24767.55|24767.55|24767.55|24767.55|24767.55|24767.55|24767.55|24767.55|0
1621597330000|2021-05-21 11:42:10|25121.49|25121.49|25121.49|25121.49|25121.49|25121.49|25121.49|25121.49|0
1621607940000|2021-05-21 14:39:00|24766.25|24766.25|24766.42|24766.42|24770.69|24770.69|24766.25|24766.25|0
1621597360000|2021-05-21 11:42:40|25122.37|25122.37|25124.15|25124.15|25124.15|25124.15|25122.37|25122.37|0
1621607950000|2021-05-21 14:39:10|24767.31|24767.31|24767.31|24767.31|24767.31|24767.31|24767.31|24767.31|0
1621597390000|2021-05-21 11:43:10|25125.03|25125.03|25125.03|25125.03|25125.03|25125.03|25125.03|25125.03|0
1621607960000|2021-05-21 14:39:20|24771.57|24771.57|24780.11|24780.11|24780.11|24780.11|24771.57|24771.57|0
1621597400000|2021-05-21 11:43:20|25124.15|25124.15|25124.15|25124.15|25124.15|25124.15|25124.15|25124.15|0
1621607990000|2021-05-21 14:39:50|24775.84|24775.84|24780.11|24780.11|24780.11|24780.11|24775.84|24775.84|0
1621597410000|2021-05-21 11:43:30|25122.37|25122.37|25121.07|25121.07|25122.37|25122.37|25116.81|25116.81|0
1621597460000|2021-05-21 11:44:20|25122.85|25122.85|25122.85|25122.85|25122.85|25122.85|25122.85|25122.85|0
1621608000000|2021-05-21 14:40:00|24781.88|24781.88|24781.88|24781.88|24781.88|24781.88|24781.88|24781.88|0
1621597480000|2021-05-21 11:44:40|25110.05|25110.05|25110.05|25110.05|25110.05|25110.05|25110.05|25110.05|0
1621608020000|2021-05-21 14:40:20|24782.64|24782.64|24774.87|24774.87|24783.4|24783.4|24774.87|24774.87|0
1621597500000|2021-05-21 11:45:00|25112.71|25112.71|25124.07|25124.07|25124.07|25124.07|25112.71|25112.71|0
1621608030000|2021-05-21 14:40:30|24773.35|24773.35|24771.83|24771.83|24773.35|24773.35|24771.83|24771.83|0
1621597510000|2021-05-21 11:45:10|25132.61|25132.61|25141.14|25141.14|25141.14|25141.14|25132.61|25132.61|0
1621608040000|2021-05-21 14:40:40|24772.72|24772.72|24782.55|24782.55|24782.55|24782.55|24772.72|24772.72|0
1621597530000|2021-05-21 11:45:30|25142.44|25142.44|25142.44|25142.44|25142.44|25142.44|25142.44|25142.44|0
1621608050000|2021-05-21 14:40:50|24786.82|24786.82|24791.97|24791.97|24795.35|24795.35|24786.82|24786.82|0
1621597550000|2021-05-21 11:45:50|25146.7|25146.7|25146.7|25146.7|25146.7|25146.7|25146.7|25146.7|0
1621608060000|2021-05-21 14:41:00|24793.27|24793.27|24793.27|24793.27|24793.27|24793.27|24791.81|24791.81|0
1621597580000|2021-05-21 11:46:20|25144.93|25144.93|25144.93|25144.93|25144.93|25144.93|25144.93|25144.93|0
1621608080000|2021-05-21 14:41:20|24801.8|24801.8|24800.5|24800.5|24801.8|24801.8|24800.5|24800.5|0
1621608090000|2021-05-21 14:41:30|24796.24|24796.24|24794.46|24794.46|24796.24|24796.24|24794.46|24794.46|0
1621597600000|2021-05-21 11:46:40|25143.63|25143.63|25143.63|25143.63|25143.63|25143.63|25143.63|25143.63|0
1621608110000|2021-05-21 14:41:50|24802.99|24802.99|24802.99|24802.99|24802.99|24802.99|24793.57|24793.57|0
1621597610000|2021-05-21 11:46:50|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|0
1621608130000|2021-05-21 14:42:10|24802.11|24802.11|24802.11|24802.11|24802.11|24802.11|24802.11|24802.11|0
1621597620000|2021-05-21 11:47:00|25133.8|25133.8|25131.14|25131.14|25133.8|25133.8|25126.87|25126.87|0
1621608160000|2021-05-21 14:42:40|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|0
1621597690000|2021-05-21 11:48:10|25129.36|25129.36|25129.36|25129.36|25129.36|25129.36|25129.36|25129.36|0
1621608170000|2021-05-21 14:42:50|24805.18|24805.18|24817.26|24817.26|24817.26|24817.26|24805.18|24805.18|0
1621597720000|2021-05-21 11:48:40|25125.09|25125.09|25125.09|25125.09|25125.09|25125.09|25125.09|25125.09|0
1621608210000|2021-05-21 14:43:30|24816.37|24816.37|24820.64|24820.64|24820.64|24820.64|24816.37|24816.37|0
1621597760000|2021-05-21 11:49:20|25119.27|25119.27|25119.27|25119.27|25119.27|25119.27|25119.27|25119.27|0
1621608220000|2021-05-21 14:43:40|24812.11|24812.11|24817.73|24817.73|24817.73|24817.73|24809.2|24809.2|0
1621597790000|2021-05-21 11:49:50|25120.57|25120.57|25120.57|25120.57|25120.57|25120.57|25120.57|25120.57|0
1621608230000|2021-05-21 14:43:50|24816.84|24816.84|24816.84|24816.84|24816.84|24816.84|24816.84|24816.84|0
1621597800000|2021-05-21 11:50:00|25124.83|25124.83|25126.35|25126.35|25126.35|25126.35|25124.83|25124.83|0
1621608240000|2021-05-21 14:44:00|24815.95|24815.95|24815.95|24815.95|24815.95|24815.95|24815.95|24815.95|0
1621597850000|2021-05-21 11:50:50|25130.62|25130.62|25130.62|25130.62|25130.62|25130.62|25130.62|25130.62|0
1621608250000|2021-05-21 14:44:10|24814.18|24814.18|24814.18|24814.18|24814.18|24814.18|24814.18|24814.18|0
1621597860000|2021-05-21 11:51:00|25134.17|25134.17|25134.17|25134.17|25134.17|25134.17|25134.17|25134.17|0
1621608280000|2021-05-21 14:44:40|24813.29|24813.29|24803.87|24803.87|24813.29|24813.29|24803.87|24803.87|0
1621597910000|2021-05-21 11:51:50|25138.43|25138.43|25138.43|25138.43|25138.43|25138.43|25138.43|25138.43|0
1621608290000|2021-05-21 14:44:50|24808.14|24808.14|24795.34|24795.34|24808.14|24808.14|24795.34|24795.34|0
1621597940000|2021-05-21 11:52:20|25136.66|25136.66|25136.66|25136.66|25136.66|25136.66|25136.66|25136.66|0
1621598030000|2021-05-21 11:53:50|25137.96|25137.96|25137.96|25137.96|25137.96|25137.96|25137.96|25137.96|0
1621608310000|2021-05-21 14:45:10|24794.04|24794.04|24794.93|24794.93|24794.93|24794.93|24789.77|24789.77|0
1621598040000|2021-05-21 11:54:00|25140.62|25140.62|25132.09|25132.09|25140.62|25140.62|25127.82|25127.82|0
1621608320000|2021-05-21 14:45:20|24795.81|24795.81|24787.28|24787.28|24795.81|24795.81|24787.28|24787.28|0
1621598090000|2021-05-21 11:54:50|25123.56|25123.56|25118.23|25118.23|25123.56|25123.56|25118.23|25118.23|0
1621608330000|2021-05-21 14:45:30|24783.02|24783.02|24782.54|24782.54|24783.02|24783.02|24781.24|24781.24|0
1621598160000|2021-05-21 11:56:00|25122.5|25122.5|25122.5|25122.5|25122.5|25122.5|25122.5|25122.5|0
1621608340000|2021-05-21 14:45:40|24779.88|24779.88|24788.41|24788.41|24789.17|24789.17|24779.88|24779.88|0
1621598170000|2021-05-21 11:56:10|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|0
1621608350000|2021-05-21 14:45:50|24775.61|24775.61|24775.61|24775.61|24775.61|24775.61|24775.61|24775.61|0
1621598200000|2021-05-21 11:56:40|25127.65|25127.65|25127.65|25127.65|25127.65|25127.65|25127.65|25127.65|0
1621608370000|2021-05-21 14:46:10|24772.95|24772.95|24768.69|24768.69|24772.95|24772.95|24768.69|24768.69|0
1621598210000|2021-05-21 11:56:50|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|25123.39|0
1621608390000|2021-05-21 14:46:30|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|0
1621598260000|2021-05-21 11:57:40|25127.65|25127.65|25129.43|25129.43|25129.43|25129.43|25127.65|25127.65|0
1621608410000|2021-05-21 14:46:50|24763.53|24763.53|24760.16|24760.16|24763.53|24763.53|24759.27|24759.27|0
1621598300000|2021-05-21 11:58:20|25127.65|25127.65|25126.77|25126.77|25127.65|25127.65|25126.77|25126.77|0
1621608440000|2021-05-21 14:47:20|24764.42|24764.42|24764.42|24764.42|24764.42|24764.42|24764.42|24764.42|0
1621598350000|2021-05-21 11:59:10|25130.31|25130.31|25129.56|25129.56|25130.31|25130.31|25129.56|25129.56|0
1621608450000|2021-05-21 14:47:30|24763.53|24763.53|24763.53|24763.53|24763.53|24763.53|24763.53|24763.53|0
1621598380000|2021-05-21 11:59:40|25132.16|25132.16|25132.16|25132.16|25132.16|25132.16|25132.16|25132.16|0
1621608470000|2021-05-21 14:47:50|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|0
1621608480000|2021-05-21 14:48:00|24768.56|24768.56|24767.04|24767.04|24768.56|24768.56|24767.04|24767.04|0
1621598400000|2021-05-21 12:00:00|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|0
1621608490000|2021-05-21 14:48:10|24775.57|24775.57|24775.57|24775.57|24775.57|24775.57|24775.57|24775.57|0
1621598410000|2021-05-21 12:00:10|25129.34|25129.34|25129.12|25129.12|25129.34|25129.34|25127.82|25127.82|0
1621608500000|2021-05-21 14:48:20|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|0
1621598430000|2021-05-21 12:00:30|25120.59|25120.59|25124.86|25124.86|25124.86|25124.86|25120.59|25120.59|0
1621608510000|2021-05-21 14:48:30|24773.08|24773.08|24773.08|24773.08|24773.08|24773.08|24773.08|24773.08|0
1621598450000|2021-05-21 12:00:50|25129.12|25129.12|25129.12|25129.12|25129.12|25129.12|25129.12|25129.12|0
1621608520000|2021-05-21 14:48:40|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|0
1621598470000|2021-05-21 12:01:10|25120.59|25120.59|25128.24|25128.24|25129.12|25129.12|25120.59|25120.59|0
1621608530000|2021-05-21 14:48:50|24778.65|24778.65|24787.18|24787.18|24787.18|24787.18|24778.65|24778.65|0
1621598490000|2021-05-21 12:01:30|25126.94|25126.94|25125.42|25125.42|25126.94|25126.94|25125.42|25125.42|0
1621608540000|2021-05-21 14:49:00|24782.91|24782.91|24784.22|24784.22|24784.22|24784.22|24782.91|24782.91|0
1621598530000|2021-05-21 12:02:10|25121.15|25121.15|25125.42|25125.42|25125.42|25125.42|25121.15|25121.15|0
1621608550000|2021-05-21 14:49:10|24782.91|24782.91|24787.18|24787.18|24787.18|24787.18|24782.91|24782.91|0
1621598540000|2021-05-21 12:02:20|25121.15|25121.15|25121.15|25121.15|25121.15|25121.15|25121.15|25121.15|0
1621608560000|2021-05-21 14:49:20|24788.07|24788.07|24788.07|24788.07|24788.07|24788.07|24788.07|24788.07|0
1621598570000|2021-05-21 12:02:50|25116.89|25116.89|25121.15|25121.15|25121.15|25121.15|25116.89|25116.89|0
1621608570000|2021-05-21 14:49:30|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|0
1621598580000|2021-05-21 12:03:00|25120.27|25120.27|25120.27|25120.27|25120.27|25120.27|25116|25116|0
1621608580000|2021-05-21 14:49:40|24788.07|24788.07|24793.22|24793.22|24793.22|24793.22|24788.07|24788.07|0
1621598620000|2021-05-21 12:03:40|25111.73|25111.73|25120.27|25120.27|25120.27|25120.27|25111.73|25111.73|0
1621608590000|2021-05-21 14:49:50|24794.11|24794.11|24794.11|24794.11|24794.11|24794.11|24794.11|24794.11|0
1621598630000|2021-05-21 12:03:50|25119.38|25119.38|25119.38|25119.38|25119.38|25119.38|25119.38|25119.38|0
1621608600000|2021-05-21 14:50:00|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|0
1621598650000|2021-05-21 12:04:10|25118.49|25118.49|25118.49|25118.49|25118.49|25118.49|25118.49|25118.49|0
1621608610000|2021-05-21 14:50:10|24794.11|24794.11|24795|24795|24795|24795|24794.11|24794.11|0
1621598710000|2021-05-21 12:05:10|25116.72|25116.72|25114.94|25114.94|25116.72|25116.72|25114.94|25114.94|0
1621608620000|2021-05-21 14:50:20|24797.66|24797.66|24813.12|24813.12|24813.12|24813.12|24797.66|24797.66|0
1621598720000|2021-05-21 12:05:20|25115.83|25115.83|25115.83|25115.83|25115.83|25115.83|25115.83|25115.83|0
1621608630000|2021-05-21 14:50:30|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|0
1621598730000|2021-05-21 12:05:30|25116.72|25116.72|25116.72|25116.72|25116.72|25116.72|25116.72|25116.72|0
1621608640000|2021-05-21 14:50:40|24804.58|24804.58|24802.81|24802.81|24804.58|24804.58|24802.81|24802.81|0
1621598750000|2021-05-21 12:05:50|25120.98|25120.98|25120.98|25120.98|25120.98|25120.98|25120.98|25120.98|0
1621608660000|2021-05-21 14:51:00|24811.34|24811.34|24812.64|24812.64|24812.64|24812.64|24811.34|24811.34|0
1621598760000|2021-05-21 12:06:00|25122.44|25122.44|25125.1|25125.1|25125.1|25125.1|25122.44|25122.44|0
1621608670000|2021-05-21 14:51:10|24808.38|24808.38|24813.53|24813.53|24813.53|24813.53|24808.38|24808.38|0
1621598800000|2021-05-21 12:06:40|25116.57|25116.57|25116.57|25116.57|25116.57|25116.57|25116.57|25116.57|0
1621608680000|2021-05-21 14:51:20|24809.26|24809.26|24810.15|24810.15|24810.15|24810.15|24809.26|24809.26|0
1621598810000|2021-05-21 12:06:50|25120.83|25120.83|25121.72|25121.72|25121.72|25121.72|25120.83|25120.83|0
1621608690000|2021-05-21 14:51:30|24809.26|24809.26|24812.64|24812.64|24812.64|24812.64|24808.38|24808.38|0
1621598840000|2021-05-21 12:07:20|25120.83|25120.83|25116.57|25116.57|25120.83|25120.83|25116.57|25116.57|0
1621608700000|2021-05-21 14:51:40|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|24809.83|24809.83|0
1621598910000|2021-05-21 12:08:30|25115.81|25115.81|25115.81|25115.81|25115.81|25115.81|25115.81|25115.81|0
1621608710000|2021-05-21 14:51:50|24818.37|24818.37|24814.1|24814.1|24818.37|24818.37|24814.1|24814.1|0
1621598930000|2021-05-21 12:08:50|25107.28|25107.28|25115.81|25115.81|25115.81|25115.81|25107.28|25107.28|0
1621608720000|2021-05-21 14:52:00|24818.37|24818.37|24815.7|24815.7|24818.37|24818.37|24815.7|24815.7|0
1621598940000|2021-05-21 12:09:00|25116.57|25116.57|25117.33|25117.33|25117.33|25117.33|25116.57|25116.57|0
1621608740000|2021-05-21 14:52:20|24814.82|24814.82|24814.82|24814.82|24814.82|24814.82|24814.82|24814.82|0
1621598950000|2021-05-21 12:09:10|25118.84|25118.84|25118.84|25118.84|25118.84|25118.84|25118.84|25118.84|0
1621608760000|2021-05-21 14:52:40|24813.36|24813.36|24815.28|24815.28|24816.17|24816.17|24811.9|24811.9|0
1621598960000|2021-05-21 12:09:20|25117.96|25117.96|25110.62|25110.62|25117.96|25117.96|25110.62|25110.62|0
1621608770000|2021-05-21 14:52:50|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|0
1621599010000|2021-05-21 12:10:10|25106.35|25106.35|25106.35|25106.35|25106.35|25106.35|25106.35|25106.35|0
1621608780000|2021-05-21 14:53:00|24811.9|24811.9|24817.63|24817.63|24817.63|24817.63|24811.9|24811.9|0
1621599020000|2021-05-21 12:10:20|25104.58|25104.58|25104.58|25104.58|25104.58|25104.58|25104.58|25104.58|0
1621608800000|2021-05-21 14:53:20|24821.89|24821.89|24822.78|24822.78|24822.78|24822.78|24821.89|24821.89|0
1621599040000|2021-05-21 12:10:40|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|0
1621608810000|2021-05-21 14:53:30|24827.04|24827.04|24827.04|24827.04|24827.04|24827.04|24827.04|24827.04|0
1621599070000|2021-05-21 12:11:10|25112.22|25112.22|25112.22|25112.22|25112.22|25112.22|25112.22|25112.22|0
1621608830000|2021-05-21 14:53:50|24824.77|24824.77|24818.73|24818.73|24826.54|24826.54|24818.73|24818.73|0
1621599110000|2021-05-21 12:11:50|25107.95|25107.95|25107.95|25107.95|25107.95|25107.95|25107.95|25107.95|0
1621608840000|2021-05-21 14:54:00|24817.21|24817.21|24816.32|24816.32|24817.21|24817.21|24816.32|24816.32|0
1621599130000|2021-05-21 12:12:10|25104.05|25104.05|25101.45|25101.45|25104.05|25104.05|25101.45|25101.45|0
1621608860000|2021-05-21 14:54:20|24807.79|24807.79|24817.62|24817.62|24820.59|24820.59|24807.79|24807.79|0
1621599180000|2021-05-21 12:13:00|25102.75|25102.75|25102.75|25102.75|25102.75|25102.75|25102.75|25102.75|0
1621608870000|2021-05-21 14:54:30|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|0
1621599190000|2021-05-21 12:13:10|25089.95|25089.95|25098.48|25098.48|25098.48|25098.48|25089.95|25089.95|0
1621608890000|2021-05-21 14:54:50|24821|24821|24812.47|24812.47|24821|24821|24812.47|24812.47|0
1621599200000|2021-05-21 12:13:20|25096.71|25096.71|25096.71|25096.71|25096.71|25096.71|25095.82|25095.82|0
1621608900000|2021-05-21 14:55:00|24816.74|24816.74|24817.62|24817.62|24817.62|24817.62|24816.74|24816.74|0
1621599210000|2021-05-21 12:13:30|25100.98|25100.98|25100.98|25100.98|25100.98|25100.98|25100.98|25100.98|0
1621608920000|2021-05-21 14:55:20|24813.36|24813.36|24813.36|24813.36|24813.36|24813.36|24813.36|24813.36|0
1621599230000|2021-05-21 12:13:50|25101.86|25101.86|25101.86|25101.86|25101.86|25101.86|25101.86|25101.86|0
1621608930000|2021-05-21 14:55:30|24817.62|24817.62|24817.62|24817.62|24817.62|24817.62|24813.36|24813.36|0
1621599250000|2021-05-21 12:14:10|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|25097.6|25097.6|0
1621608940000|2021-05-21 14:55:40|24818.51|24818.51|24818.51|24818.51|24818.51|24818.51|24818.51|24818.51|0
1621599280000|2021-05-21 12:14:40|25107.43|25107.43|25103.16|25103.16|25107.43|25107.43|25103.16|25103.16|0
1621608950000|2021-05-21 14:55:50|24814.25|24814.25|24814.25|24814.25|24814.25|24814.25|24814.25|24814.25|0
1621599290000|2021-05-21 12:14:50|25104.05|25104.05|25104.94|25104.94|25104.94|25104.94|25104.05|25104.05|0
1621608960000|2021-05-21 14:56:00|24818.51|24818.51|24809.98|24809.98|24818.51|24818.51|24809.98|24809.98|0
1621599300000|2021-05-21 12:15:00|25107.54|25107.54|25107.54|25107.54|25107.54|25107.54|25107.54|25107.54|0
1621608970000|2021-05-21 14:56:10|24808.21|24808.21|24796.92|24796.92|24808.21|24808.21|24792.65|24792.65|0
1621599310000|2021-05-21 12:15:10|25110.2|25110.2|25109.63|25109.63|25111.09|25111.09|25109.63|25109.63|0
1621608980000|2021-05-21 14:56:20|24792.65|24792.65|24791.76|24791.76|24792.65|24792.65|24791.76|24791.76|0
1621599350000|2021-05-21 12:15:50|25108.18|25108.18|25108.18|25108.18|25108.18|25108.18|25108.18|25108.18|0
1621608990000|2021-05-21 14:56:30|24787.5|24787.5|24789.84|24789.84|24789.84|24789.84|24784.69|24784.69|0
1621599360000|2021-05-21 12:16:00|25110.84|25110.84|25110.84|25110.84|25110.84|25110.84|25110.84|25110.84|0
1621609000000|2021-05-21 14:56:40|24790.73|24790.73|24782.2|24782.2|24790.73|24790.73|24782.2|24782.2|0
1621599370000|2021-05-21 12:16:10|25109.06|25109.06|25109.06|25109.06|25109.06|25109.06|25109.06|25109.06|0
1621609010000|2021-05-21 14:56:50|24783.08|24783.08|24786.46|24786.46|24791.62|24791.62|24783.08|24783.08|0
1621599380000|2021-05-21 12:16:20|25096.27|25096.27|25100.53|25100.53|25100.53|25100.53|25096.27|25096.27|0
1621609020000|2021-05-21 14:57:00|24790.73|24790.73|24786.46|24786.46|24790.73|24790.73|24786.46|24786.46|0
1621599390000|2021-05-21 12:16:30|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|0
1621609030000|2021-05-21 14:57:10|24794.99|24794.99|24790.73|24790.73|24794.99|24794.99|24790.73|24790.73|0
1621599420000|2021-05-21 12:17:00|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|0
1621609040000|2021-05-21 14:57:20|24786.46|24786.46|24794.28|24794.28|24794.28|24794.28|24786.46|24786.46|0
1621599430000|2021-05-21 12:17:10|25096.27|25096.27|25100.53|25100.53|25100.53|25100.53|25096.27|25096.27|0
1621609050000|2021-05-21 14:57:30|24790.01|24790.01|24794.28|24794.28|24794.28|24794.28|24790.01|24790.01|0
1621599440000|2021-05-21 12:17:20|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|0
1621609060000|2021-05-21 14:57:40|24785.75|24785.75|24785.75|24785.75|24785.75|24785.75|24785.75|24785.75|0
1621599470000|2021-05-21 12:17:50|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|25100.53|0
1621609070000|2021-05-21 14:57:50|24794.28|24794.28|24790.01|24790.01|24794.28|24794.28|24790.01|24790.01|0
1621599510000|2021-05-21 12:18:30|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|25104.8|0
1621609080000|2021-05-21 14:58:00|24790.9|24790.9|24790.9|24790.9|24790.9|24790.9|24790.9|24790.9|0
1621599530000|2021-05-21 12:18:50|25106.57|25106.57|25108.85|25108.85|25108.85|25108.85|25106.57|25106.57|0
1621609100000|2021-05-21 14:58:20|24791.79|24791.79|24791.79|24791.79|24791.79|24791.79|24791.79|24791.79|0
1621599550000|2021-05-21 12:19:10|25110.15|25110.15|25110.15|25110.15|25110.15|25110.15|25110.15|25110.15|0
1621609110000|2021-05-21 14:58:30|24796.05|24796.05|24791.79|24791.79|24796.05|24796.05|24791.79|24791.79|0
1621599590000|2021-05-21 12:19:50|25111.04|25111.04|25115.3|25115.3|25115.3|25115.3|25106.77|25106.77|0
1621609120000|2021-05-21 14:58:40|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|0
1621599600000|2021-05-21 12:20:00|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|0
1621609140000|2021-05-21 14:59:00|24792.67|24792.67|24791.96|24791.96|24796.22|24796.22|24791.96|24791.96|0
1621599610000|2021-05-21 12:20:10|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|0
1621609150000|2021-05-21 14:59:10|24790.5|24790.5|24790.5|24790.5|24790.5|24790.5|24790.5|24790.5|0
1621599630000|2021-05-21 12:20:30|25127.32|25127.32|25127.32|25127.32|25127.32|25127.32|25127.32|25127.32|0
1621609170000|2021-05-21 14:59:30|24792.27|24792.27|24794.05|24794.05|24798.32|24798.32|24792.27|24792.27|0
1621599640000|2021-05-21 12:20:40|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|25126.43|0
1621609180000|2021-05-21 14:59:40|24802.58|24802.58|24798.32|24798.32|24802.58|24802.58|24794.05|24794.05|0
1621599680000|2021-05-21 12:21:20|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|25123.83|0
1621609190000|2021-05-21 14:59:50|24800.09|24800.09|24800.09|24800.09|24800.09|24800.09|24800.09|24800.09|0
1621599740000|2021-05-21 12:22:20|25128.1|25128.1|25128.1|25128.1|25128.1|25128.1|25128.1|25128.1|0
1621609200000|2021-05-21 15:00:00|24800.98|24800.98|24797.12|24797.12|24800.98|24800.98|24796.71|24796.71|0
1621599760000|2021-05-21 12:22:40|25131.01|25131.01|25131.01|25131.01|25131.01|25131.01|25131.01|25131.01|0
1621609210000|2021-05-21 15:00:10|24798.01|24798.01|24803.58|24803.58|24803.58|24803.58|24798.01|24798.01|0
1621599770000|2021-05-21 12:22:50|25126.75|25126.75|25122.48|25122.48|25126.75|25126.75|25122.48|25122.48|0
1621609220000|2021-05-21 15:00:20|24795.05|24795.05|24800.25|24800.25|24801.55|24801.55|24786.52|24786.52|0
1621599790000|2021-05-21 12:23:10|25121.18|25121.18|25121.18|25121.18|25121.18|25121.18|25121.18|25121.18|0
1621609230000|2021-05-21 15:00:30|24795.98|24795.98|24798.95|24798.95|24800.25|24800.25|24795.98|24795.98|0
1621599800000|2021-05-21 12:23:20|25116.81|25116.81|25116.81|25116.81|25116.81|25116.81|25116.81|25116.81|0
1621609240000|2021-05-21 15:00:40|24794.51|24794.51|24794.51|24794.51|24794.51|24794.51|24794.51|24794.51|0
1621599820000|2021-05-21 12:23:40|25121.08|25121.08|25121.08|25121.08|25121.08|25121.08|25121.08|25121.08|0
1621609250000|2021-05-21 15:00:50|24785.98|24785.98|24797.11|24797.11|24797.11|24797.11|24785.98|24785.98|0
1621599830000|2021-05-21 12:23:50|25125.51|25125.51|25128.17|25128.17|25129.06|25129.06|25125.51|25125.51|0
1621609260000|2021-05-21 15:01:00|24792.85|24792.85|24789.88|24789.88|24794.15|24794.15|24785.62|24785.62|0
1621599840000|2021-05-21 12:24:00|25126.4|25126.4|25126.4|25126.4|25126.4|25126.4|25126.4|25126.4|0
1621609280000|2021-05-21 15:01:20|24791.18|24791.18|24788.11|24788.11|24792.37|24792.37|24788.11|24788.11|0
1621599870000|2021-05-21 12:24:30|25127.29|25127.29|25127.29|25127.29|25127.29|25127.29|25127.29|25127.29|0
1621609290000|2021-05-21 15:01:30|24788.87|24788.87|24791.36|24791.36|24792.25|24792.25|24787.98|24787.98|0
1621599940000|2021-05-21 12:25:40|25131.55|25131.55|25131.55|25131.55|25131.55|25131.55|25127.29|25127.29|0
1621609300000|2021-05-21 15:01:40|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|0
1621599950000|2021-05-21 12:25:50|25134.21|25134.21|25134.21|25134.21|25134.21|25134.21|25134.21|25134.21|0
1621609310000|2021-05-21 15:01:50|24791.36|24791.36|24801.55|24801.55|24801.55|24801.55|24788.76|24788.76|0
1621599990000|2021-05-21 12:26:30|25137.13|25137.13|25137.13|25137.13|25137.13|25137.13|25137.13|25137.13|0
1621609320000|2021-05-21 15:02:00|24810.09|24810.09|24801.55|24801.55|24810.09|24810.09|24797.29|24797.29|0
1621600060000|2021-05-21 12:27:40|25138.43|25138.43|25137.54|25137.54|25138.43|25138.43|25137.54|25137.54|0
1621609340000|2021-05-21 15:02:20|24800.67|24800.67|24796.4|24796.4|24800.67|24800.67|24796.4|24796.4|0
1621600090000|2021-05-21 12:28:10|25138.43|25138.43|25136.65|25136.65|25138.43|25138.43|25136.65|25136.65|0
1621609350000|2021-05-21 15:02:30|24800.67|24800.67|24803.16|24803.16|24804.93|24804.93|24800.67|24800.67|0
1621600100000|2021-05-21 12:28:20|25140.92|25140.92|25140.92|25140.92|25140.92|25140.92|25140.92|25140.92|0
1621609360000|2021-05-21 15:02:40|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|0
1621600110000|2021-05-21 12:28:30|25136.65|25136.65|25136.65|25136.65|25136.65|25136.65|25136.65|25136.65|0
1621609370000|2021-05-21 15:02:50|24805.76|24805.76|24807.89|24807.89|24807.89|24807.89|24803.99|24803.99|0
1621600130000|2021-05-21 12:28:50|25132.39|25132.39|25140.92|25140.92|25140.92|25140.92|25132.39|25132.39|0
1621609380000|2021-05-21 15:03:00|24807|24807|24808.78|24808.78|24808.78|24808.78|24807|24807|0
1621600150000|2021-05-21 12:29:10|25139.4|25139.4|25139.4|25139.4|25139.4|25139.4|25139.4|25139.4|0
1621609390000|2021-05-21 15:03:10|24809.66|24809.66|24809.66|24809.66|24809.66|24809.66|24809.66|24809.66|0
1621600160000|2021-05-21 12:29:20|25138.64|25138.64|25138.64|25138.64|25139.95|25139.95|25138.64|25138.64|0
1621609400000|2021-05-21 15:03:20|24805.4|24805.4|24807.36|24807.36|24813.93|24813.93|24805.4|24805.4|0
1621609420000|2021-05-21 15:03:40|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|0
1621600200000|2021-05-21 12:30:00|25137.76|25137.76|25140.42|25140.42|25140.42|25140.42|25137.76|25137.76|0
1621609430000|2021-05-21 15:03:50|24809.86|24809.86|24804.7|24804.7|24809.86|24809.86|24800.44|24800.44|0
1621600220000|2021-05-21 12:30:20|25142.19|25142.19|25142.19|25142.19|25142.19|25142.19|25142.19|25142.19|0
1621609440000|2021-05-21 15:04:00|24803.4|24803.4|24803.4|24803.4|24803.4|24803.4|24799.14|24799.14|0
1621600230000|2021-05-21 12:30:30|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|0
1621609450000|2021-05-21 15:04:10|24802.1|24802.1|24800.34|24800.34|24802.1|24802.1|24797.84|24797.84|0
1621600250000|2021-05-21 12:30:50|25129.4|25129.4|25133.66|25133.66|25133.66|25133.66|25129.4|25129.4|0
1621609460000|2021-05-21 15:04:20|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|0
1621600310000|2021-05-21 12:31:50|25137.93|25137.93|25137.93|25137.93|25137.93|25137.93|25137.93|25137.93|0
1621609470000|2021-05-21 15:04:30|24805.9|24805.9|24805.9|24805.9|24805.9|24805.9|24805.9|24805.9|0
1621600330000|2021-05-21 12:32:10|25133.66|25133.66|25137.93|25137.93|25137.93|25137.93|25133.66|25133.66|0
1621609480000|2021-05-21 15:04:40|24801.64|24801.64|24807.36|24807.36|24807.36|24807.36|24801.64|24801.64|0
1621600340000|2021-05-21 12:32:20|25138.81|25138.81|25138.81|25138.81|25138.81|25138.81|25138.81|25138.81|0
1621609490000|2021-05-21 15:04:50|24805.58|24805.58|24809.85|24809.85|24809.85|24809.85|24805.58|24805.58|0
1621600350000|2021-05-21 12:32:30|25140.33|25140.33|25140.33|25140.33|25140.33|25140.33|25140.33|25140.33|0
1621600360000|2021-05-21 12:32:40|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|0
1621609500000|2021-05-21 15:05:00|24801.32|24801.32|24809.85|24809.85|24809.85|24809.85|24801.32|24801.32|0
1621600370000|2021-05-21 12:32:50|25130.03|25130.03|25130.78|25130.78|25130.78|25130.78|25130.03|25130.03|0
1621609510000|2021-05-21 15:05:10|24810.74|24810.74|24815|24815|24815|24815|24810.74|24810.74|0
1621600380000|2021-05-21 12:33:00|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|0
1621609520000|2021-05-21 15:05:20|24806.47|24806.47|24806.47|24806.47|24806.47|24806.47|24806.47|24806.47|0
1621600400000|2021-05-21 12:33:20|25135.22|25135.22|25134.33|25134.33|25135.22|25135.22|25134.33|25134.33|0
1621609540000|2021-05-21 15:05:40|24810.74|24810.74|24810.74|24810.74|24810.74|24810.74|24810.74|24810.74|0
1621600410000|2021-05-21 12:33:30|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|25132.56|0
1621609550000|2021-05-21 15:05:50|24815|24815|24816.78|24816.78|24825.31|24825.31|24815|24815|0
1621600430000|2021-05-21 12:33:50|25134.08|25134.08|25134.08|25134.08|25134.08|25134.08|25134.08|25134.08|0
1621609560000|2021-05-21 15:06:00|24818.55|24818.55|24822.82|24822.82|24822.82|24822.82|24818.55|24818.55|0
1621600450000|2021-05-21 12:34:10|25142.61|25142.61|25146.87|25146.87|25146.87|25146.87|25142.61|25142.61|0
1621609570000|2021-05-21 15:06:10|24827.08|24827.08|24826.2|24826.2|24827.08|24827.08|24826.2|24826.2|0
1621600460000|2021-05-21 12:34:20|25142.61|25142.61|25142.61|25142.61|25142.61|25142.61|25142.61|25142.61|0
1621609580000|2021-05-21 15:06:20|24825.31|24825.31|24825.31|24825.31|24825.31|24825.31|24825.31|24825.31|0
1621600470000|2021-05-21 12:34:30|25141.15|25141.15|25141.15|25141.15|25141.15|25141.15|25141.15|25141.15|0
1621609590000|2021-05-21 15:06:30|24827.97|24827.97|24827.97|24827.97|24827.97|24827.97|24827.97|24827.97|0
1621609600000|2021-05-21 15:06:40|24832.24|24832.24|24832.24|24832.24|24832.24|24832.24|24832.24|24832.24|0
1621600510000|2021-05-21 12:35:10|25145.42|25145.42|25145.42|25145.42|25145.42|25145.42|25145.42|25145.42|0
1621609620000|2021-05-21 15:07:00|24836.5|24836.5|24836.5|24836.5|24836.5|24836.5|24836.5|24836.5|0
1621600550000|2021-05-21 12:35:50|25146.93|25146.93|25147.69|25147.69|25147.69|25147.69|25146.93|25146.93|0
1621609630000|2021-05-21 15:07:10|24832.24|24832.24|24835.05|24835.05|24836.5|24836.5|24832.24|24832.24|0
1621600560000|2021-05-21 12:36:00|25148.58|25148.58|25148.58|25148.58|25148.58|25148.58|25148.58|25148.58|0
1621609650000|2021-05-21 15:07:30|24833.27|24833.27|24833.27|24833.27|24833.27|24833.27|24833.27|24833.27|0
1621600570000|2021-05-21 12:36:10|25149.47|25149.47|25149.47|25149.47|25149.47|25149.47|25149.47|25149.47|0
1621609670000|2021-05-21 15:07:50|24820.47|24820.47|24824.74|24824.74|24824.74|24824.74|24820.47|24820.47|0
1621600580000|2021-05-21 12:36:20|25153.73|25153.73|25153.73|25153.73|25153.73|25153.73|25153.73|25153.73|0
1621609700000|2021-05-21 15:08:20|24820.47|24820.47|24825.63|24825.63|24825.63|24825.63|24820.47|24820.47|0
1621600600000|2021-05-21 12:36:40|25158.17|25158.17|25154.62|25154.62|25158.17|25158.17|25154.62|25154.62|0
1621609720000|2021-05-21 15:08:40|24827.4|24827.4|24832.55|24832.55|24832.55|24832.55|24827.4|24827.4|0
1621600630000|2021-05-21 12:37:10|25158.89|25158.89|25158.89|25158.89|25158.89|25158.89|25158.89|25158.89|0
1621609730000|2021-05-21 15:08:50|24828.29|24828.29|24828.29|24828.29|24828.29|24828.29|24828.29|24828.29|0
1621600640000|2021-05-21 12:37:20|25154.62|25154.62|25148.58|25148.58|25158.89|25158.89|25148.58|25148.58|0
1621609750000|2021-05-21 15:09:10|24827.53|24827.53|24825.76|24825.76|24827.53|24827.53|24822.38|24822.38|0
1621600660000|2021-05-21 12:37:40|25145.92|25145.92|25147.69|25147.69|25147.69|25147.69|25145.92|25145.92|0
1621609760000|2021-05-21 15:09:20|24823.98|24823.98|24824.81|24824.81|24824.87|24824.87|24819.09|24819.09|0
1621600670000|2021-05-21 12:37:50|25146.8|25146.8|25151.07|25151.07|25151.07|25151.07|25146.8|25146.8|0
1621609770000|2021-05-21 15:09:30|24825.57|24825.57|24823.51|24823.51|24825.57|24825.57|24823.51|24823.51|0
1621600700000|2021-05-21 12:38:20|25150.18|25150.18|25150.18|25150.18|25150.18|25150.18|25150.18|25150.18|0
1621609780000|2021-05-21 15:09:40|24819.24|24819.24|24823.51|24823.51|24823.51|24823.51|24819.24|24819.24|0
1621600710000|2021-05-21 12:38:30|25154.45|25154.45|25154.45|25154.45|25154.45|25154.45|25154.45|25154.45|0
1621609790000|2021-05-21 15:09:50|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|0
1621600720000|2021-05-21 12:38:40|25155.91|25155.91|25161.63|25161.63|25161.63|25161.63|25155.91|25155.91|0
1621609810000|2021-05-21 15:10:10|24826|24826|24826|24826|24826|24826|24826|24826|0
1621600730000|2021-05-21 12:38:50|25162.93|25162.93|25164.23|25164.23|25164.23|25164.23|25162.93|25162.93|0
1621609820000|2021-05-21 15:10:20|24824.7|24824.7|24824.7|24824.7|24824.7|24824.7|24820.43|24820.43|0
1621600740000|2021-05-21 12:39:00|25166.89|25166.89|25168.41|25168.41|25168.41|25168.41|25166.89|25166.89|0
1621609830000|2021-05-21 15:10:30|24816.17|24816.17|24820.43|24820.43|24820.43|24820.43|24816.17|24816.17|0
1621600790000|2021-05-21 12:39:50|25174.62|25174.62|25174.62|25174.62|25174.62|25174.62|25174.62|25174.62|0
1621609900000|2021-05-21 15:11:40|24816.17|24816.17|24819.54|24819.54|24824.7|24824.7|24815.28|24815.28|0
1621600810000|2021-05-21 12:40:10|25171.96|25171.96|25168.58|25168.58|25172.85|25172.85|25168.58|25168.58|0
1621609920000|2021-05-21 15:12:00|24818.66|24818.66|24819.54|24819.54|24819.54|24819.54|24814.39|24814.39|0
1621600820000|2021-05-21 12:40:20|25169.47|25169.47|25166.55|25166.55|25169.47|25169.47|25166.55|25166.55|0
1621609930000|2021-05-21 15:12:10|24818.66|24818.66|24818.66|24818.66|24818.66|24818.66|24818.66|24818.66|0
1621600840000|2021-05-21 12:40:40|25165.67|25165.67|25165.67|25165.67|25165.67|25165.67|25165.67|25165.67|0
1621609940000|2021-05-21 15:12:20|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|0
1621600860000|2021-05-21 12:41:00|25161.4|25161.4|25157.13|25157.13|25161.4|25161.4|25157.13|25157.13|0
1621609950000|2021-05-21 15:12:30|24811.79|24811.79|24811.03|24811.03|24811.79|24811.79|24811.03|24811.03|0
1621600870000|2021-05-21 12:41:10|25152.87|25152.87|25152.87|25152.87|25152.87|25152.87|25152.87|25152.87|0
1621609960000|2021-05-21 15:12:40|24810.14|24810.14|24814.41|24814.41|24814.41|24814.41|24810.14|24810.14|0
1621600880000|2021-05-21 12:41:20|25151.09|25151.09|25151.09|25151.09|25151.09|25151.09|25151.09|25151.09|0
1621609970000|2021-05-21 15:12:50|24813.65|24813.65|24813.65|24813.65|24813.65|24813.65|24809.39|24809.39|0
1621600890000|2021-05-21 12:41:30|25153.76|25153.76|25153.76|25153.76|25153.76|25153.76|25153.76|25153.76|0
1621609980000|2021-05-21 15:13:00|24812.89|24812.89|24812.89|24812.89|24812.89|24812.89|24812.89|24812.89|0
1621600910000|2021-05-21 12:41:50|25154.64|25154.64|25146.11|25146.11|25154.64|25154.64|25146.11|25146.11|0
1621609990000|2021-05-21 15:13:10|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|0
1621600930000|2021-05-21 12:42:10|25141.85|25141.85|25141.85|25141.85|25141.85|25141.85|25141.85|25141.85|0
1621610000000|2021-05-21 15:13:20|24803.6|24803.6|24812.13|24812.13|24812.13|24812.13|24803.6|24803.6|0
1621600940000|2021-05-21 12:42:20|25139.18|25139.18|25137.88|25137.88|25139.18|25139.18|25137.88|25137.88|0
1621610010000|2021-05-21 15:13:30|24816.4|24816.4|24816.4|24816.4|24816.4|24816.4|24816.4|24816.4|0
1621600950000|2021-05-21 12:42:30|25135.22|25135.22|25136.11|25136.11|25136.11|25136.11|25135.22|25135.22|0
1621610030000|2021-05-21 15:13:50|24807.87|24807.87|24816.4|24816.4|24816.4|24816.4|24807.87|24807.87|0
1621600960000|2021-05-21 12:42:40|25134.33|25134.33|25131.67|25131.67|25134.33|25134.33|25131.67|25131.67|0
1621610040000|2021-05-21 15:14:00|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|0
1621601000000|2021-05-21 12:43:20|25135.22|25135.22|25135.22|25135.22|25135.22|25135.22|25135.22|25135.22|0
1621610050000|2021-05-21 15:14:10|24816.57|24816.57|24829.37|24829.37|24829.37|24829.37|24816.57|24816.57|0
1621601010000|2021-05-21 12:43:30|25136.11|25136.11|25137.88|25137.88|25137.88|25137.88|25136.11|25136.11|0
1621610060000|2021-05-21 15:14:20|24833.63|24833.63|24829.37|24829.37|24833.63|24833.63|24829.37|24829.37|0
1621601080000|2021-05-21 12:44:40|25133.62|25133.62|25137.88|25137.88|25137.88|25137.88|25133.62|25133.62|0
1621610080000|2021-05-21 15:14:40|24833.63|24833.63|24837.01|24837.01|24837.9|24837.9|24833.63|24833.63|0
1621601110000|2021-05-21 12:45:10|25135.61|25135.61|25135.61|25135.61|25135.61|25135.61|25135.61|25135.61|0
1621610100000|2021-05-21 15:15:00|24838.31|24838.31|24844.05|24844.05|24848.32|24848.32|24838.31|24838.31|0
1621601130000|2021-05-21 12:45:30|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|0
1621610110000|2021-05-21 15:15:10|24848.32|24848.32|24856.85|24856.85|24856.85|24856.85|24848.32|24848.32|0
1621601170000|2021-05-21 12:46:10|25140.4|25140.4|25141.16|25141.16|25141.16|25141.16|25140.4|25140.4|0
1621610120000|2021-05-21 15:15:20|24858.15|24858.15|24853.88|24853.88|24858.15|24858.15|24853.88|24853.88|0
1621601180000|2021-05-21 12:46:20|25142.04|25142.04|25142.93|25142.93|25142.93|25142.93|25142.04|25142.04|0
1621610130000|2021-05-21 15:15:30|24858.15|24858.15|24861.7|24861.7|24862.59|24862.59|24858.15|24858.15|0
1621601200000|2021-05-21 12:46:40|25138.66|25138.66|25138.66|25138.66|25138.66|25138.66|25138.66|25138.66|0
1621610140000|2021-05-21 15:15:40|24863|24863|24863|24863|24863|24863|24863|24863|0
1621601230000|2021-05-21 12:47:10|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|0
1621610150000|2021-05-21 15:15:50|24862.11|24862.11|24862.11|24862.11|24862.11|24862.11|24862.11|24862.11|0
1621601250000|2021-05-21 12:47:30|25141.16|25141.16|25141.16|25141.16|25141.16|25141.16|25141.16|25141.16|0
1621610160000|2021-05-21 15:16:00|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|0
1621601260000|2021-05-21 12:47:40|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|0
1621610170000|2021-05-21 15:16:10|24856.07|24856.07|24853.88|24853.88|24860.34|24860.34|24853.88|24853.88|0
1621601290000|2021-05-21 12:48:10|25150.45|25150.45|25150.45|25150.45|25150.45|25150.45|25150.45|25150.45|0
1621610180000|2021-05-21 15:16:20|24858.15|24858.15|24858.15|24858.15|24858.15|24858.15|24858.15|24858.15|0
1621601330000|2021-05-21 12:48:50|25152.22|25152.22|25153.11|25153.11|25153.99|25153.99|25152.22|25152.22|0
1621610210000|2021-05-21 15:16:50|24862.42|24862.42|24859.75|24859.75|24862.42|24862.42|24859.75|24859.75|0
1621601350000|2021-05-21 12:49:10|25154.88|25154.88|25154.88|25154.88|25154.88|25154.88|25154.88|25154.88|0
1621610220000|2021-05-21 15:17:00|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|0
1621601410000|2021-05-21 12:50:10|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|0
1621610230000|2021-05-21 15:17:10|24850.33|24850.33|24850.33|24850.33|24850.33|24850.33|24850.33|24850.33|0
1621601420000|2021-05-21 12:50:20|25156.44|25156.44|25156.44|25156.44|25156.44|25156.44|25156.44|25156.44|0
1621610240000|2021-05-21 15:17:20|24851.22|24851.22|24859.75|24859.75|24859.75|24859.75|24851.22|24851.22|0
1621601440000|2021-05-21 12:50:40|25153.78|25153.78|25150.23|25150.23|25153.78|25153.78|25150.23|25150.23|0
1621610250000|2021-05-21 15:17:30|24855.49|24855.49|24858.87|24858.87|24859.75|24859.75|24855.49|24855.49|0
1621601450000|2021-05-21 12:50:50|25152.01|25152.01|25152.01|25152.01|25152.01|25152.01|25152.01|25152.01|0
1621610260000|2021-05-21 15:17:40|24857.98|24857.98|24857.98|24857.98|24857.98|24857.98|24857.98|24857.98|0
1621601460000|2021-05-21 12:51:00|25150.23|25150.23|25150.23|25150.23|25150.23|25150.23|25150.23|25150.23|0
1621610270000|2021-05-21 15:17:50|24856.68|24856.68|24856.68|24856.68|24856.68|24856.68|24856.68|24856.68|0
1621601470000|2021-05-21 12:51:10|25145.97|25145.97|25145.08|25145.08|25145.97|25145.97|25145.08|25145.08|0
1621601480000|2021-05-21 12:51:20|25143.3|25143.3|25143.3|25143.3|25143.3|25143.3|25143.3|25143.3|0
1621610280000|2021-05-21 15:18:00|24854.9|24854.9|24846.37|24846.37|24854.9|24854.9|24846.37|24846.37|0
1621601510000|2021-05-21 12:51:50|25142.42|25142.42|25142.42|25142.42|25142.42|25142.42|25142.42|25142.42|0
1621610300000|2021-05-21 15:18:20|24842.11|24842.11|24854.9|24854.9|24854.9|24854.9|24842.11|24842.11|0
1621601540000|2021-05-21 12:52:20|25146.68|25146.68|25150.95|25150.95|25150.95|25150.95|25142.42|25142.42|0
1621610310000|2021-05-21 15:18:30|24850.64|24850.64|24857.98|24857.98|24857.98|24857.98|24850.64|24850.64|0
1621601550000|2021-05-21 12:52:30|25153.61|25153.61|25154.5|25154.5|25154.5|25154.5|25153.61|25153.61|0
1621610320000|2021-05-21 15:18:40|24849.45|24849.45|24849.45|24849.45|24849.45|24849.45|24849.45|24849.45|0
1621601560000|2021-05-21 12:52:40|25145.97|25145.97|25150.23|25150.23|25150.23|25150.23|25145.97|25145.97|0
1621610330000|2021-05-21 15:18:50|24853.71|24853.71|24875.04|24875.04|24875.04|24875.04|24853.71|24853.71|0
1621601590000|2021-05-21 12:53:10|25154.5|25154.5|25154.5|25154.5|25154.5|25154.5|25154.5|25154.5|0
1621610340000|2021-05-21 15:19:00|24884.88|24884.88|24884.88|24884.88|24884.88|24884.88|24876.34|24876.34|0
1621601620000|2021-05-21 12:53:40|25153.04|25153.04|25153.04|25153.04|25153.04|25153.04|25153.04|25153.04|0
1621610360000|2021-05-21 15:19:20|24880.61|24880.61|24880.61|24880.61|24880.61|24880.61|24880.61|24880.61|0
1621601650000|2021-05-21 12:54:10|25148.78|25148.78|25148.78|25148.78|25148.78|25148.78|25148.78|25148.78|0
1621610370000|2021-05-21 15:19:30|24879.72|24879.72|24881.5|24881.5|24881.5|24881.5|24879.72|24879.72|0
1621601660000|2021-05-21 12:54:20|25147.26|25147.26|25145.74|25145.74|25147.26|25147.26|25145.74|25145.74|0
1621610400000|2021-05-21 15:20:00|24885.05|24885.05|24886.69|24886.69|24886.69|24886.69|24885.05|24885.05|0
1621601730000|2021-05-21 12:55:30|25150.01|25150.01|25167.07|25167.07|25167.07|25167.07|25150.01|25150.01|0
1621610410000|2021-05-21 15:20:10|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|0
1621601740000|2021-05-21 12:55:40|25154.27|25154.27|25158.54|25158.54|25158.54|25158.54|25154.27|25154.27|0
1621610420000|2021-05-21 15:20:20|24878.16|24878.16|24877.27|24877.27|24882.43|24882.43|24877.27|24877.27|0
1621601750000|2021-05-21 12:55:50|25150.01|25150.01|25150.01|25150.01|25150.01|25150.01|25150.01|25150.01|0
1621610430000|2021-05-21 15:20:30|24876.38|24876.38|24873.42|24873.42|24877.69|24877.69|24873.42|24873.42|0
1621601760000|2021-05-21 12:56:00|25152.67|25152.67|25147.52|25147.52|25152.67|25152.67|25147.52|25147.52|0
1621610450000|2021-05-21 15:20:50|24869.15|24869.15|24867.38|24867.38|24869.15|24869.15|24867.38|24867.38|0
1621601770000|2021-05-21 12:56:10|25146.76|25146.76|25146.76|25146.76|25146.76|25146.76|25146.76|25146.76|0
1621610460000|2021-05-21 15:21:00|24863.11|24863.11|24860.62|24860.62|24867.38|24867.38|24858.85|24858.85|0
1621601780000|2021-05-21 12:56:20|25138.23|25138.23|25133.79|25133.79|25138.23|25138.23|25133.79|25133.79|0
1621610470000|2021-05-21 15:21:10|24858.85|24858.85|24858.85|24858.85|24863.11|24863.11|24858.85|24858.85|0
1621601790000|2021-05-21 12:56:30|25125.26|25125.26|25129.52|25129.52|25129.52|25129.52|25125.26|25125.26|0
1621610480000|2021-05-21 15:21:20|24863.11|24863.11|24858.85|24858.85|24863.11|24863.11|24858.85|24858.85|0
1621601810000|2021-05-21 12:56:50|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|0
1621610510000|2021-05-21 15:21:50|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|0
1621601820000|2021-05-21 12:57:00|25129.84|25129.84|25125.58|25125.58|25129.84|25129.84|25125.58|25125.58|0
1621610520000|2021-05-21 15:22:00|24864.89|24864.89|24864.89|24864.89|24864.89|24864.89|24860.62|24860.62|0
1621601840000|2021-05-21 12:57:20|25124.69|25124.69|25123.8|25123.8|25124.69|25124.69|25123.8|25123.8|0
1621610540000|2021-05-21 15:22:20|24864|24864|24864|24864|24864|24864|24864|24864|0
1621601870000|2021-05-21 12:57:50|25124.69|25124.69|25118.48|25118.48|25124.69|25124.69|25118.48|25118.48|0
1621610580000|2021-05-21 15:23:00|24855.47|24855.47|24849.54|24849.54|24859.73|24859.73|24846.05|24846.05|0
1621601880000|2021-05-21 12:58:00|25114.21|25114.21|25117.18|25117.18|25118.48|25118.48|25114.21|25114.21|0
1621610590000|2021-05-21 15:23:10|24853.8|24853.8|24853.8|24853.8|24853.8|24853.8|24853.8|24853.8|0
1621601900000|2021-05-21 12:58:20|25118.63|25118.63|25117.75|25117.75|25118.63|25118.63|25117.75|25117.75|0
1621610600000|2021-05-21 15:23:20|24848.65|24848.65|24852.92|24852.92|24852.92|24852.92|24844.39|24844.39|0
1621601910000|2021-05-21 12:58:30|25113.84|25113.84|25113.84|25113.84|25113.84|25113.84|25113.84|25113.84|0
1621610630000|2021-05-21 15:23:50|24852.03|24852.03|24854.69|24854.69|24854.69|24854.69|24852.03|24852.03|0
1621601920000|2021-05-21 12:58:40|25109.58|25109.58|25109.58|25109.58|25109.58|25109.58|25109.58|25109.58|0
1621610640000|2021-05-21 15:24:00|24850.43|24850.43|24850.43|24850.43|24854.69|24854.69|24850.43|24850.43|0
1621601940000|2021-05-21 12:59:00|25101.05|25101.05|25109.58|25109.58|25109.58|25109.58|25101.05|25101.05|0
1621610650000|2021-05-21 15:24:10|24849.67|24849.67|24850.43|24850.43|24850.43|24850.43|24849.67|24849.67|0
1621601950000|2021-05-21 12:59:10|25111.35|25111.35|25107.09|25107.09|25111.35|25111.35|25107.09|25107.09|0
1621610670000|2021-05-21 15:24:30|24851.73|24851.73|24851.73|24851.73|24851.73|24851.73|24851.73|24851.73|0
1621601960000|2021-05-21 12:59:20|25111.35|25111.35|25114.11|25114.11|25114.11|25114.11|25111.35|25111.35|0
1621610680000|2021-05-21 15:24:40|24847.46|24847.46|24847.46|24847.46|24847.46|24847.46|24847.46|24847.46|0
1621601970000|2021-05-21 12:59:30|25105.58|25105.58|25104.12|25104.12|25105.58|25105.58|25104.12|25104.12|0
1621610690000|2021-05-21 15:24:50|24851.73|24851.73|24847.46|24847.46|24851.73|24851.73|24847.46|24847.46|0
1621602000000|2021-05-21 13:00:00|25105.01|25105.01|25102.04|25102.04|25105.01|25105.01|25092.21|25092.21|0
1621610700000|2021-05-21 15:25:00|24851.73|24851.73|24855.11|24855.11|24855.99|24855.99|24851.73|24851.73|0
1621602010000|2021-05-21 13:00:10|25093.51|25093.51|25097.78|25097.78|25097.78|25097.78|25093.51|25093.51|0
1621610710000|2021-05-21 15:25:10|24856.41|24856.41|24862.45|24862.45|24862.45|24862.45|24856.41|24856.41|0
1621602020000|2021-05-21 13:00:20|25089.25|25089.25|25084.98|25084.98|25089.25|25089.25|25076.45|25076.45|0
1621610720000|2021-05-21 15:25:20|24860.67|24860.67|24854.89|24854.89|24864.94|24864.94|24854.89|24854.89|0
1621602030000|2021-05-21 13:00:30|25085.74|25085.74|25085.74|25085.74|25085.74|25085.74|25085.74|25085.74|0
1621610730000|2021-05-21 15:25:30|24859.16|24859.16|24858.27|24858.27|24859.16|24859.16|24858.27|24858.27|0
1621602050000|2021-05-21 13:00:50|25090|25090|25093.38|25093.38|25094.27|25094.27|25090|25090|0
1621610740000|2021-05-21 15:25:40|24856.49|24856.49|24856.49|24856.49|24856.49|24856.49|24856.49|24856.49|0
1621602060000|2021-05-21 13:01:00|25091.11|25091.11|25091.11|25091.11|25091.11|25091.11|25091.11|25091.11|0
1621610750000|2021-05-21 15:25:50|24860.76|24860.76|24856.49|24856.49|24860.76|24860.76|24852.23|24852.23|0
1621602070000|2021-05-21 13:01:10|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|0
1621610760000|2021-05-21 15:26:00|24852.23|24852.23|24852.23|24852.23|24852.23|24852.23|24852.23|24852.23|0
1621602120000|2021-05-21 13:02:00|25092.12|25092.12|25092.12|25092.12|25092.12|25092.12|25092.12|25092.12|0
1621610780000|2021-05-21 15:26:20|24850.93|24850.93|24845.36|24845.36|24850.93|24850.93|24845.36|24845.36|0
1621602160000|2021-05-21 13:02:40|25083.59|25083.59|25096.39|25096.39|25096.39|25096.39|25083.59|25083.59|0
1621610790000|2021-05-21 15:26:30|24844.06|24844.06|24838.02|24838.02|24844.06|24844.06|24838.02|24838.02|0
1621602180000|2021-05-21 13:03:00|25092.12|25092.12|25098.16|25098.16|25098.16|25098.16|25092.12|25092.12|0
1621610800000|2021-05-21 15:26:40|24842.28|24842.28|24842.7|24842.7|24843.59|24843.59|24842.28|24842.28|0
1621602190000|2021-05-21 13:03:10|25102.43|25102.43|25103.73|25103.73|25103.73|25103.73|25102.43|25102.43|0
1621610810000|2021-05-21 15:26:50|24844|24844|24845.77|24845.77|24845.77|24845.77|24844|24844|0
1621602240000|2021-05-21 13:04:00|25099.46|25099.46|25104.31|25104.31|25104.31|25104.31|25099.46|25099.46|0
1621610820000|2021-05-21 15:27:00|24837.24|24837.24|24847.58|24847.58|24847.58|24847.58|24837.24|24837.24|0
1621602250000|2021-05-21 13:04:10|25107.35|25107.35|25107.35|25107.35|25107.35|25107.35|25107.35|25107.35|0
1621610830000|2021-05-21 15:27:10|24846.06|24846.06|24846.06|24846.06|24846.06|24846.06|24846.06|24846.06|0
1621602270000|2021-05-21 13:04:30|25106.59|25106.59|25106.59|25106.59|25106.59|25106.59|25106.59|25106.59|0
1621610840000|2021-05-21 15:27:20|24845.3|24845.3|24845.3|24845.3|24849.57|24849.57|24845.3|24845.3|0
1621602280000|2021-05-21 13:04:40|25102.32|25102.32|25104.1|25104.1|25104.1|25104.1|25102.32|25102.32|0
1621610850000|2021-05-21 15:27:30|24844.54|24844.54|24841.16|24841.16|24844.54|24844.54|24840.28|24840.28|0
1621602290000|2021-05-21 13:04:50|25108.36|25108.36|25107.48|25107.48|25108.36|25108.36|25107.48|25107.48|0
1621610860000|2021-05-21 15:27:40|24842.62|24842.62|24843.51|24843.51|24843.51|24843.51|24842.62|24842.62|0
1621602300000|2021-05-21 13:05:00|25105.7|25105.7|25106.59|25106.59|25106.59|25106.59|25105.7|25105.7|0
1621610870000|2021-05-21 15:27:50|24847.77|24847.77|24843.98|24843.98|24847.77|24847.77|24843.51|24843.51|0
1621602310000|2021-05-21 13:05:10|25107.48|25107.48|25116.01|25116.01|25116.01|25116.01|25107.48|25107.48|0
1621610880000|2021-05-21 15:28:00|24839.71|24839.71|24833.8|24833.8|24839.71|24839.71|24833.8|24833.8|0
1621602320000|2021-05-21 13:05:20|25107.48|25107.48|25111.74|25111.74|25111.74|25111.74|25107.48|25107.48|0
1621610890000|2021-05-21 15:28:10|24834.56|24834.56|24837.94|24837.94|24838.83|24838.83|24834.56|24834.56|0
1621602340000|2021-05-21 13:05:40|25110.23|25110.23|25107.56|25107.56|25114.49|25114.49|25107.56|25107.56|0
1621610900000|2021-05-21 15:28:20|24837.18|24837.18|24837.94|24837.94|24837.94|24837.94|24837.18|24837.18|0
1621602350000|2021-05-21 13:05:50|25109.34|25109.34|25101.69|25101.69|25110.23|25110.23|25097.43|25097.43|0
1621610910000|2021-05-21 15:28:30|24842.21|24842.21|24842.34|24842.34|24843.09|24843.09|24841.32|24841.32|0
1621602400000|2021-05-21 13:06:40|25102.58|25102.58|25110.25|25110.25|25110.25|25110.25|25102.58|25102.58|0
1621610920000|2021-05-21 15:28:40|24840.56|24840.56|24849.09|24849.09|24849.09|24849.09|24840.56|24840.56|0
1621602440000|2021-05-21 13:07:20|25105.81|25105.81|25101.55|25101.55|25109.36|25109.36|25101.55|25101.55|0
1621610940000|2021-05-21 15:29:00|24844.83|24844.83|24852.32|24852.32|24852.32|24852.32|24844.83|24844.83|0
1621602480000|2021-05-21 13:08:00|25097.28|25097.28|25097.28|25097.28|25097.28|25097.28|25097.28|25097.28|0
1621610950000|2021-05-21 15:29:10|24854.1|24854.1|24858.22|24858.22|24858.22|24858.22|24854.1|24854.1|0
1621602500000|2021-05-21 13:08:20|25095.98|25095.98|25095.98|25095.98|25095.98|25095.98|25095.98|25095.98|0
1621610960000|2021-05-21 15:29:20|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|0
1621602510000|2021-05-21 13:08:30|25091.71|25091.71|25091.71|25091.71|25095.98|25095.98|25087.45|25087.45|0
1621610970000|2021-05-21 15:29:30|24853.19|24853.19|24867.29|24867.29|24867.29|24867.29|24853.19|24853.19|0
1621602540000|2021-05-21 13:09:00|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|0
1621610980000|2021-05-21 15:29:40|24864.38|24864.38|24869.89|24869.89|24869.89|24869.89|24864.38|24864.38|0
1621602560000|2021-05-21 13:09:20|25084.48|25084.48|25084.48|25084.48|25084.48|25084.48|25084.48|25084.48|0
1621610990000|2021-05-21 15:29:50|24861.36|24861.36|24875.78|24875.78|24878.38|24878.38|24854.43|24854.43|0
1621602570000|2021-05-21 13:09:30|25088.75|25088.75|25088.75|25088.75|25088.75|25088.75|25088.75|25088.75|0
1621602580000|2021-05-21 13:09:40|25097.28|25097.28|25093.02|25093.02|25097.28|25097.28|25093.02|25093.02|0
1621602590000|2021-05-21 13:09:50|25088.75|25088.75|25093.02|25093.02|25093.02|25093.02|25088.75|25088.75|0
1621602620000|2021-05-21 13:10:20|25088.75|25088.75|25097.28|25097.28|25097.28|25097.28|25088.75|25088.75|0
1621602630000|2021-05-21 13:10:30|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|25093.02|0
1621602640000|2021-05-21 13:10:40|25094.32|25094.32|25094.32|25094.32|25094.32|25094.32|25094.32|25094.32|0
1621602670000|2021-05-21 13:11:10|25092.54|25092.54|25092.54|25092.54|25092.54|25092.54|25092.54|25092.54|0
1621602680000|2021-05-21 13:11:20|25084.01|25084.01|25079.16|25079.16|25088.28|25088.28|25079.16|25079.16|0
1621602690000|2021-05-21 13:11:30|25070.63|25070.63|25073.59|25073.59|25074.89|25074.89|25070.63|25070.63|0
1621602730000|2021-05-21 13:12:10|25074.89|25074.89|25074.89|25074.89|25074.89|25074.89|25074.89|25074.89|0
1621602740000|2021-05-21 13:12:20|25073.12|25073.12|25074.01|25074.01|25074.01|25074.01|25073.12|25073.12|0
1621602750000|2021-05-21 13:12:30|25069.74|25069.74|25069.74|25069.74|25069.74|25069.74|25069.74|25069.74|0
1621602760000|2021-05-21 13:12:40|25061.21|25061.21|25063.7|25063.7|25073.12|25073.12|25061.21|25061.21|0
1621602770000|2021-05-21 13:12:50|25059.43|25059.43|25067.97|25067.97|25067.97|25067.97|25059.43|25059.43|0
1621602790000|2021-05-21 13:13:10|25066.51|25066.51|25065.05|25065.05|25066.51|25066.51|25065.05|25065.05|0
1621602800000|2021-05-21 13:13:20|25062.39|25062.39|25062.39|25062.39|25062.39|25062.39|25062.39|25062.39|0
1621602830000|2021-05-21 13:13:50|25061.5|25061.5|25059.73|25059.73|25061.5|25061.5|25059.73|25059.73|0
1621602840000|2021-05-21 13:14:00|25063.99|25063.99|25063.99|25063.99|25063.99|25063.99|25063.99|25063.99|0
1621602860000|2021-05-21 13:14:20|25062.69|25062.69|25058.43|25058.43|25062.69|25062.69|25058.43|25058.43|0
1621602870000|2021-05-21 13:14:30|25054.16|25054.16|25054.16|25054.16|25054.16|25054.16|25054.16|25054.16|0
1621602890000|2021-05-21 13:14:50|25058.43|25058.43|25056.97|25056.97|25058.43|25058.43|25056.97|25056.97|0
1621602920000|2021-05-21 13:15:20|25056.21|25056.21|25056.21|25056.21|25056.21|25056.21|25056.21|25056.21|0
1621602930000|2021-05-21 13:15:30|25055.33|25055.33|25052.25|25052.25|25055.33|25055.33|25052.25|25052.25|0
1621602940000|2021-05-21 13:15:40|25053.55|25053.55|25052.09|25052.09|25053.55|25053.55|25052.09|25052.09|0
1621602990000|2021-05-21 13:16:30|25056.36|25056.36|25056.36|25056.36|25056.36|25056.36|25056.36|25056.36|0
1621603000000|2021-05-21 13:16:40|25052.09|25052.09|25052.09|25052.09|25056.36|25056.36|25043.56|25043.56|0
1621603010000|2021-05-21 13:16:50|25051.21|25051.21|25049.43|25049.43|25051.21|25051.21|25049.43|25049.43|0
1621603040000|2021-05-21 13:17:20|25036.64|25036.64|25035.18|25035.18|25036.64|25036.64|25023.84|25023.84|0
1621603050000|2021-05-21 13:17:30|25032.52|25032.52|25017.06|25017.06|25032.52|25032.52|25017.06|25017.06|0
1621603060000|2021-05-21 13:17:40|25025.59|25025.59|25025.59|25025.59|25025.59|25025.59|25025.59|25025.59|0
1621603070000|2021-05-21 13:17:50|25027.36|25027.36|25025.59|25025.59|25027.36|25027.36|25025.59|25025.59|0
1621603090000|2021-05-21 13:18:10|25021.32|25021.32|25029.85|25029.85|25029.85|25029.85|25021.32|25021.32|0
1621603100000|2021-05-21 13:18:20|25025.59|25025.59|25032.52|25032.52|25032.52|25032.52|25025.59|25025.59|0
1621603110000|2021-05-21 13:18:30|25033.4|25033.4|25034.7|25034.7|25034.7|25034.7|25033.4|25033.4|0
1621603130000|2021-05-21 13:18:50|25036.48|25036.48|25033.1|25033.1|25037.37|25037.37|25028.83|25028.83|0
1621603140000|2021-05-21 13:19:00|25031.33|25031.33|25031.33|25031.33|25031.33|25031.33|25031.33|25031.33|0
1621603170000|2021-05-21 13:19:30|25022.79|25022.79|25027.06|25027.06|25027.06|25027.06|25022.79|25022.79|0
1621603200000|2021-05-21 13:20:00|25026.17|25026.17|25026.17|25026.17|25026.17|25026.17|25026.17|25026.17|0
1621603210000|2021-05-21 13:20:10|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|0
1621603220000|2021-05-21 13:20:20|25027.95|25027.95|25027.95|25027.95|25027.95|25027.95|25027.95|25027.95|0
1621603240000|2021-05-21 13:20:40|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|25027.06|0
1621603250000|2021-05-21 13:20:50|25032.26|25032.26|25039.04|25039.04|25039.04|25039.04|25032.26|25032.26|0
1621603260000|2021-05-21 13:21:00|25040.34|25040.34|25040.34|25040.34|25040.34|25040.34|25040.34|25040.34|0
1621603270000|2021-05-21 13:21:10|25037.74|25037.74|25035.14|25035.14|25037.74|25037.74|25035.14|25035.14|0
1621603280000|2021-05-21 13:21:20|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|0
1621603330000|2021-05-21 13:22:10|25034.25|25034.25|25036.92|25036.92|25036.92|25036.92|25034.25|25034.25|0
1621603340000|2021-05-21 13:22:20|25041.18|25041.18|25041.18|25041.18|25041.18|25041.18|25041.18|25041.18|0
1621603370000|2021-05-21 13:22:50|25040.42|25040.42|25040.42|25040.42|25040.42|25040.42|25040.42|25040.42|0
1621603380000|2021-05-21 13:23:00|25039.54|25039.54|25034.21|25034.21|25039.54|25039.54|25034.21|25034.21|0
1621603390000|2021-05-21 13:23:10|25040.42|25040.42|25042.2|25042.2|25042.2|25042.2|25039.54|25039.54|0
1621603400000|2021-05-21 13:23:20|25046.46|25046.46|25046.46|25046.46|25050.73|25050.73|25046.46|25046.46|0
1621603410000|2021-05-21 13:23:30|25045.58|25045.58|25044.69|25044.69|25045.58|25045.58|25044.69|25044.69|0
1621603420000|2021-05-21 13:23:40|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|0
1621603430000|2021-05-21 13:23:50|25041.4|25041.4|25037.85|25037.85|25041.4|25041.4|25037.85|25037.85|0
1621603440000|2021-05-21 13:24:00|25029.32|25029.32|25026.72|25026.72|25029.32|25029.32|25024.11|25024.11|0
1621603470000|2021-05-21 13:24:30|25024.94|25024.94|25033.58|25033.58|25033.58|25033.58|25024.94|25024.94|0
1621603480000|2021-05-21 13:24:40|25032.82|25032.82|25035.48|25035.48|25035.48|25035.48|25032.82|25032.82|0
1621603500000|2021-05-21 13:25:00|25036.37|25036.37|25036.37|25036.37|25036.37|25036.37|25036.37|25036.37|0
1621603540000|2021-05-21 13:25:40|25035.07|25035.07|25030.8|25030.8|25035.07|25035.07|25030.8|25030.8|0
1621603550000|2021-05-21 13:25:50|25029.5|25029.5|25029.5|25029.5|25029.5|25029.5|25029.5|25029.5|0
1621603560000|2021-05-21 13:26:00|25025.23|25025.23|25032.1|25032.1|25032.1|25032.1|25025.23|25025.23|0
1621603580000|2021-05-21 13:26:20|25033.88|25033.88|25032.58|25032.58|25033.88|25033.88|25032.58|25032.58|0
1621603590000|2021-05-21 13:26:30|25030.8|25030.8|25030.8|25030.8|25030.8|25030.8|25030.8|25030.8|0
1621603600000|2021-05-21 13:26:40|25034.35|25034.35|25033.46|25033.46|25035.24|25035.24|25033.46|25033.46|0
1621603610000|2021-05-21 13:26:50|25037.73|25037.73|25037.73|25037.73|25037.73|25037.73|25037.73|25037.73|0
1621603630000|2021-05-21 13:27:10|25036.84|25036.84|25037.73|25037.73|25037.73|25037.73|25035.07|25035.07|0
1621603670000|2021-05-21 13:27:50|25039.03|25039.03|25039.03|25039.03|25039.03|25039.03|25039.03|25039.03|0
1621603700000|2021-05-21 13:28:20|25038.14|25038.14|25038.14|25038.14|25038.14|25038.14|25038.14|25038.14|0
1621603740000|2021-05-21 13:29:00|25037.25|25037.25|25037.67|25037.67|25038.56|25038.56|25037.25|25037.25|0
1621603750000|2021-05-21 13:29:10|25029.14|25029.14|25033.4|25033.4|25033.4|25033.4|25029.14|25029.14|0
1621603760000|2021-05-21 13:29:20|25034.7|25034.7|25034.7|25034.7|25034.7|25034.7|25034.7|25034.7|0
1621603770000|2021-05-21 13:29:30|25021.91|25021.91|25024.81|25024.81|25026.17|25026.17|25021.91|25021.91|0
1621603780000|2021-05-21 13:29:40|25023.51|25023.51|25023.51|25023.51|25023.51|25023.51|25023.51|25023.51|0
1621603790000|2021-05-21 13:29:50|25022.21|25022.21|25016.64|25016.64|25022.21|25022.21|25013.68|25013.68|0
1621603800000|2021-05-21 13:30:00|25015.34|25015.34|25015.34|25015.34|25015.34|25015.34|25015.34|25015.34|0
1621603810000|2021-05-21 13:30:10|25016.64|25016.64|25007.22|25007.22|25016.64|25016.64|25007.22|25007.22|0
1621603820000|2021-05-21 13:30:20|25008.11|25008.11|25008.11|25008.11|25008.11|25008.11|25008.11|25008.11|0
1621603830000|2021-05-21 13:30:30|25009|25009|25009|25009|25009|25009|25009|25009|0
1621603860000|2021-05-21 13:31:00|24998.28|24998.28|24991.65|24991.65|24998.28|24998.28|24991.65|24991.65|0
1621603870000|2021-05-21 13:31:10|24994.31|24994.31|24985.78|24985.78|24994.31|24994.31|24985.78|24985.78|0
1621603880000|2021-05-21 13:31:20|24984.48|24984.48|24981.82|24981.82|24984.48|24984.48|24981.82|24981.82|0
1621603890000|2021-05-21 13:31:30|24994.62|24994.62|24980.17|24980.17|24994.62|24994.62|24980.17|24980.17|0
1621603900000|2021-05-21 13:31:40|24977.26|24977.26|24977.26|24977.26|24977.26|24977.26|24977.26|24977.26|0
1621603910000|2021-05-21 13:31:50|24975.49|24975.49|24975.49|24975.49|24975.49|24975.49|24975.49|24975.49|0
1621603920000|2021-05-21 13:32:00|24979.75|24979.75|24979.75|24979.75|24979.75|24979.75|24979.75|24979.75|0
1621603930000|2021-05-21 13:32:10|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|0
1621603940000|2021-05-21 13:32:20|24975.49|24975.49|24979.71|24979.71|24984.02|24984.02|24975.49|24975.49|0
1621603950000|2021-05-21 13:32:30|24981.49|24981.49|24971.81|24971.81|24982.24|24982.24|24971.81|24971.81|0
1621603960000|2021-05-21 13:32:40|24967.54|24967.54|24970.29|24970.29|24976.07|24976.07|24967.54|24967.54|0
1621603970000|2021-05-21 13:32:50|24961.76|24961.76|24961.76|24961.76|24961.76|24961.76|24957.49|24957.49|0
1621603980000|2021-05-21 13:33:00|24960.46|24960.46|24958.94|24958.94|24960.46|24960.46|24958.94|24958.94|0
1621603990000|2021-05-21 13:33:10|24958.18|24958.18|24953.92|24953.92|24958.18|24958.18|24949.65|24949.65|0
1621604000000|2021-05-21 13:33:20|24949.48|24949.48|24953.75|24953.75|24953.75|24953.75|24949.48|24949.48|0
1621604010000|2021-05-21 13:33:30|24951.09|24951.09|24951.09|24951.09|24951.09|24951.09|24951.09|24951.09|0
1621604020000|2021-05-21 13:33:40|24952.86|24952.86|24953.03|24953.03|24956.41|24956.41|24952.14|24952.14|0
1621604030000|2021-05-21 13:33:50|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|0
1621604040000|2021-05-21 13:34:00|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|0
1621604050000|2021-05-21 13:34:10|24951.26|24951.26|24954.63|24954.63|24959.79|24959.79|24951.26|24951.26|0
1621604060000|2021-05-21 13:34:20|24953.75|24953.75|24953.75|24953.75|24953.75|24953.75|24953.75|24953.75|0
1621604080000|2021-05-21 13:34:40|24952.86|24952.86|24949.31|24949.31|24952.86|24952.86|24949.31|24949.31|0
1621604100000|2021-05-21 13:35:00|24953.58|24953.58|24943.59|24943.59|24953.58|24953.58|24943.59|24943.59|0
1621604110000|2021-05-21 13:35:10|24944.48|24944.48|24947.98|24947.98|24947.98|24947.98|24940.21|24940.21|0
1621604130000|2021-05-21 13:35:30|24948.87|24948.87|24955.67|24955.67|24955.67|24955.67|24948.87|24948.87|0
1621604140000|2021-05-21 13:35:40|24951.4|24951.4|24952.92|24952.92|24952.92|24952.92|24951.4|24951.4|0
1621604160000|2021-05-21 13:36:00|24954.38|24954.38|24967.17|24967.17|24971.44|24971.44|24954.38|24954.38|0
1621604170000|2021-05-21 13:36:10|24962.91|24962.91|24962.91|24962.91|24962.91|24962.91|24962.91|24962.91|0
1621604180000|2021-05-21 13:36:20|24971.44|24971.44|24971.44|24971.44|24971.44|24971.44|24971.44|24971.44|0
1621604190000|2021-05-21 13:36:30|24975.71|24975.71|24990.32|24990.32|24990.32|24990.32|24975.71|24975.71|0
1621604200000|2021-05-21 13:36:40|24989.43|24989.43|24990|24990|24990.89|24990.89|24989.12|24989.12|0
1621604210000|2021-05-21 13:36:50|24994.27|24994.27|24994.27|24994.27|24994.27|24994.27|24994.27|24994.27|0
1621604220000|2021-05-21 13:37:00|24996.04|24996.04|25000.31|25000.31|25000.31|25000.31|24996.04|24996.04|0
1621604230000|2021-05-21 13:37:10|25001.61|25001.61|25002.5|25002.5|25002.5|25002.5|25001.61|25001.61|0
1621604240000|2021-05-21 13:37:20|25005.1|25005.1|25003.32|25003.32|25005.1|25005.1|25003.32|25003.32|0
1621604250000|2021-05-21 13:37:30|25002.44|25002.44|25006.7|25006.7|25006.7|25006.7|25002.44|25002.44|0
1621604260000|2021-05-21 13:37:40|25010.25|25010.25|25010.25|25010.25|25010.25|25010.25|25010.25|25010.25|0
1621604270000|2021-05-21 13:37:50|25014.52|25014.52|25023.05|25023.05|25023.05|25023.05|25014.52|25014.52|0
1621604280000|2021-05-21 13:38:00|25023.94|25023.94|25025.39|25025.39|25025.39|25025.39|25023.94|25023.94|0
1621604290000|2021-05-21 13:38:10|25029.66|25029.66|25029.66|25029.66|25029.66|25029.66|25029.66|25029.66|0
1621604300000|2021-05-21 13:38:20|25033.93|25033.93|25033.93|25033.93|25033.93|25033.93|25033.93|25033.93|0
1621604320000|2021-05-21 13:38:40|25042.46|25042.46|25043.22|25043.22|25043.22|25043.22|25042.46|25042.46|0
1621604330000|2021-05-21 13:38:50|25046.76|25046.76|25046.76|25046.76|25046.76|25046.76|25046.76|25046.76|0
1621604340000|2021-05-21 13:39:00|25055.3|25055.3|25072.36|25072.36|25072.36|25072.36|25055.3|25055.3|0
1621604350000|2021-05-21 13:39:10|25073.25|25073.25|25073.25|25073.25|25073.25|25073.25|25073.25|25073.25|0
1621604370000|2021-05-21 13:39:30|25068.98|25068.98|25073.25|25073.25|25073.25|25073.25|25064.72|25064.72|0
1621604390000|2021-05-21 13:39:50|25077.51|25077.51|25077.51|25077.51|25077.51|25077.51|25077.51|25077.51|0
1621604400000|2021-05-21 13:40:00|25073.25|25073.25|25077.51|25077.51|25077.51|25077.51|25073.25|25073.25|0
1621604410000|2021-05-21 13:40:10|25081.88|25081.88|25077.62|25077.62|25081.88|25081.88|25077.62|25077.62|0
1621604420000|2021-05-21 13:40:20|25081.88|25081.88|25084.54|25084.54|25084.54|25084.54|25081.88|25081.88|0
1621604430000|2021-05-21 13:40:30|25076.01|25076.01|25080.28|25080.28|25080.28|25080.28|25076.01|25076.01|0
1621604460000|2021-05-21 13:41:00|25067.48|25067.48|25054.68|25054.68|25067.48|25067.48|25054.68|25054.68|0
1621604470000|2021-05-21 13:41:10|25055.57|25055.57|25055.57|25055.57|25055.57|25055.57|25055.57|25055.57|0
1621604480000|2021-05-21 13:41:20|25058.23|25058.23|25067.65|25067.65|25067.65|25067.65|25058.23|25058.23|0
1621604490000|2021-05-21 13:41:30|25070.25|25070.25|25070.25|25070.25|25070.25|25070.25|25070.25|25070.25|0
1621604500000|2021-05-21 13:41:40|25069.37|25069.37|25069.37|25069.37|25069.37|25069.37|25069.37|25069.37|0
1621604530000|2021-05-21 13:42:10|25065|25065|25060.73|25060.73|25065|25065|25060.73|25060.73|0
1621604540000|2021-05-21 13:42:20|25058.96|25058.96|25057.18|25057.18|25058.96|25058.96|25057.18|25057.18|0
1621604550000|2021-05-21 13:42:30|25059.46|25059.46|25056.67|25056.67|25059.46|25059.46|25056.67|25056.67|0
1621604560000|2021-05-21 13:42:40|25053.12|25053.12|25053.12|25053.12|25053.12|25053.12|25053.12|25053.12|0
1621604570000|2021-05-21 13:42:50|25065.91|25065.91|25074.45|25074.45|25074.45|25074.45|25065.91|25065.91|0
1621604580000|2021-05-21 13:43:00|25077.05|25077.05|25083.26|25083.26|25083.26|25083.26|25077.05|25077.05|0
1621604610000|2021-05-21 13:43:30|25081.8|25081.8|25077.54|25077.54|25081.8|25081.8|25077.54|25077.54|0
1621604620000|2021-05-21 13:43:40|25076.24|25076.24|25076.24|25076.24|25076.24|25076.24|25076.24|25076.24|0
1621604630000|2021-05-21 13:43:50|25071.97|25071.97|25058.01|25058.01|25076.24|25076.24|25024.77|25024.77|0
1621604640000|2021-05-21 13:44:00|25057.12|25057.12|25057.12|25057.12|25057.12|25057.12|25057.12|25057.12|0
1621604650000|2021-05-21 13:44:10|25056.24|25056.24|25047.7|25047.7|25056.24|25056.24|25047.7|25047.7|0
1621604660000|2021-05-21 13:44:20|25042.83|25042.83|25043.58|25043.58|25043.58|25043.58|25042.83|25042.83|0
1621604680000|2021-05-21 13:44:40|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|0
1621604700000|2021-05-21 13:45:00|25038.52|25038.52|25040.04|25040.04|25040.04|25040.04|25038.52|25038.52|0
1621604710000|2021-05-21 13:45:10|25031.5|25031.5|25031.5|25031.5|25031.5|25031.5|25031.5|25031.5|0
1621604720000|2021-05-21 13:45:20|25027.24|25027.24|25011.78|25011.78|25027.24|25027.24|25011.78|25011.78|0
1621604730000|2021-05-21 13:45:30|25003.25|25003.25|25001.47|25001.47|25003.25|25003.25|25001.47|25001.47|0
1621604740000|2021-05-21 13:45:40|25014.27|25014.27|24980.92|24980.92|25014.27|25014.27|24980.92|24980.92|0
1621604750000|2021-05-21 13:45:50|24982.22|24982.22|24982.22|24982.22|24982.22|24982.22|24982.22|24982.22|0
1621604760000|2021-05-21 13:46:00|24999.28|24999.28|24996.25|24996.25|24999.28|24999.28|24996.25|24996.25|0
1621604770000|2021-05-21 13:46:10|25004.78|25004.78|25000.52|25000.52|25009.05|25009.05|25000.52|25000.52|0
1621604780000|2021-05-21 13:46:20|25009.05|25009.05|25008.16|25008.16|25009.05|25009.05|25008.16|25008.16|0
1621604790000|2021-05-21 13:46:30|25016.69|25016.69|25016.69|25016.69|25016.69|25016.69|25011.13|25011.13|0
1621604800000|2021-05-21 13:46:40|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|0
1621604820000|2021-05-21 13:47:00|25028.3|25028.3|25028.3|25028.3|25028.3|25028.3|25028.3|25028.3|0
1621604830000|2021-05-21 13:47:10|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|0
1621604840000|2021-05-21 13:47:20|25017.99|25017.99|25017.99|25017.99|25017.99|25017.99|25017.99|25017.99|0
1621604850000|2021-05-21 13:47:30|25022.26|25022.26|25017.99|25017.99|25022.26|25022.26|25017.99|25017.99|0
1621604860000|2021-05-21 13:47:40|25013.73|25013.73|25013.73|25013.73|25013.73|25013.73|25013.73|25013.73|0
1621604870000|2021-05-21 13:47:50|25011.13|25011.13|25015.39|25015.39|25015.39|25015.39|25011.13|25011.13|0
1621604880000|2021-05-21 13:48:00|25014.5|25014.5|25014.5|25014.5|25014.5|25014.5|25014.5|25014.5|0
1621604900000|2021-05-21 13:48:20|25010.24|25010.24|25005.97|25005.97|25010.24|25010.24|25005.97|25005.97|0
1621604910000|2021-05-21 13:48:30|25006.86|25006.86|25015.39|25015.39|25015.39|25015.39|25006.86|25006.86|0
1621604920000|2021-05-21 13:48:40|25016.69|25016.69|25019.35|25019.35|25019.35|25019.35|25016.69|25016.69|0
1621604930000|2021-05-21 13:48:50|25015.09|25015.09|25015.09|25015.09|25015.09|25015.09|25015.09|25015.09|0
1621604960000|2021-05-21 13:49:20|25015.98|25015.98|25015.09|25015.09|25015.98|25015.98|25015.09|25015.09|0
1621604980000|2021-05-21 13:49:40|25019.35|25019.35|25023.62|25023.62|25023.62|25023.62|25019.35|25019.35|0
1621605000000|2021-05-21 13:50:00|25019.35|25019.35|25009.94|25009.94|25019.35|25019.35|25009.94|25009.94|0
1621605020000|2021-05-21 13:50:20|25009.05|25009.05|25006.51|25006.51|25011.71|25011.71|25006.51|25006.51|0
1621605030000|2021-05-21 13:50:30|25005.62|25005.62|24988.56|24988.56|25005.62|25005.62|24988.56|24988.56|0
1621605040000|2021-05-21 13:50:40|24984.29|24984.29|24980.02|24980.02|24984.29|24984.29|24980.02|24980.02|0
1621605050000|2021-05-21 13:50:50|24988.56|24988.56|24984.29|24984.29|24988.56|24988.56|24984.29|24984.29|0
1621605060000|2021-05-21 13:51:00|24980.02|24980.02|24980.02|24980.02|24980.02|24980.02|24980.02|24980.02|0
1621605070000|2021-05-21 13:51:10|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|0
1621605100000|2021-05-21 13:51:40|24978.25|24978.25|24978.25|24978.25|24978.25|24978.25|24978.25|24978.25|0
1621605140000|2021-05-21 13:52:20|24981.32|24981.32|24975.23|24975.23|24981.32|24981.32|24975.23|24975.23|0
1621605180000|2021-05-21 13:53:00|24983.77|24983.77|24979.5|24979.5|24983.77|24983.77|24979.5|24979.5|0
1621605190000|2021-05-21 13:53:10|24977.98|24977.98|24959.27|24959.27|24977.98|24977.98|24959.27|24959.27|0
1621605200000|2021-05-21 13:53:20|24957.97|24957.97|24946.78|24946.78|24957.97|24957.97|24946.78|24946.78|0
1621605220000|2021-05-21 13:53:40|24949.44|24949.44|24949.44|24949.44|24949.44|24949.44|24949.44|24949.44|0
1621605230000|2021-05-21 13:53:50|24953.71|24953.71|24953.71|24953.71|24953.71|24953.71|24953.71|24953.71|0
1621605240000|2021-05-21 13:54:00|24955.48|24955.48|24957.67|24957.67|24957.67|24957.67|24955.48|24955.48|0
1621605250000|2021-05-21 13:54:10|24956.37|24956.37|24956.37|24956.37|24956.37|24956.37|24956.37|24956.37|0
1621605260000|2021-05-21 13:54:20|24954.59|24954.59|24950.33|24950.33|24954.59|24954.59|24950.33|24950.33|0
1621605280000|2021-05-21 13:54:40|24952.1|24952.1|24953.88|24953.88|24953.88|24953.88|24952.1|24952.1|0
1621605290000|2021-05-21 13:54:50|24949.61|24949.61|24949.61|24949.61|24949.61|24949.61|24949.61|24949.61|0
1621605300000|2021-05-21 13:55:00|24948.31|24948.31|24925.72|24925.72|24948.31|24948.31|24925.72|24925.72|0
1621605310000|2021-05-21 13:55:10|24923.45|24923.45|24918.89|24918.89|24923.45|24923.45|24917.43|24917.43|0
1621605320000|2021-05-21 13:55:20|24914.52|24914.52|24909.37|24909.37|24918.79|24918.79|24909.37|24909.37|0
1621605330000|2021-05-21 13:55:30|24905.1|24905.1|24905.1|24905.1|24905.1|24905.1|24905.1|24905.1|0
1621605350000|2021-05-21 13:55:50|24903.8|24903.8|24895.98|24895.98|24903.8|24903.8|24895.98|24895.98|0
1621605370000|2021-05-21 13:56:10|24891.72|24891.72|24890.26|24890.26|24891.72|24891.72|24890.26|24890.26|0
1621605380000|2021-05-21 13:56:20|24889.37|24889.37|24889.37|24889.37|24889.37|24889.37|24889.37|24889.37|0
1621605390000|2021-05-21 13:56:30|24887.6|24887.6|24887.6|24887.6|24887.6|24887.6|24887.6|24887.6|0
1621605400000|2021-05-21 13:56:40|24883.33|24883.33|24887.6|24887.6|24887.6|24887.6|24883.33|24883.33|0
1621605410000|2021-05-21 13:56:50|24879.07|24879.07|24879.07|24879.07|24879.07|24879.07|24879.07|24879.07|0
1621605420000|2021-05-21 13:57:00|24877.61|24877.61|24897.75|24897.75|24897.75|24897.75|24877.61|24877.61|0
1621605440000|2021-05-21 13:57:20|24896.29|24896.29|24900.56|24900.56|24900.56|24900.56|24896.29|24896.29|0
1621605450000|2021-05-21 13:57:30|24903.47|24903.47|24903.79|24903.79|24903.79|24903.79|24902.02|24902.02|0
1621605460000|2021-05-21 13:57:40|24902.9|24902.9|24902.9|24902.9|24902.9|24902.9|24902.9|24902.9|0
1621605480000|2021-05-21 13:58:00|24907.34|24907.34|24914.1|24914.1|24914.1|24914.1|24905.57|24905.57|0
1621605510000|2021-05-21 13:58:30|24921.38|24921.38|24931.27|24931.27|24931.27|24931.27|24918.47|24918.47|0
1621605520000|2021-05-21 13:58:40|24932.78|24932.78|24932.78|24932.78|24932.78|24932.78|24932.78|24932.78|0
1621605550000|2021-05-21 13:59:10|24928.52|24928.52|24932.78|24932.78|24932.78|24932.78|24928.52|24928.52|0
1621605570000|2021-05-21 13:59:30|24915.72|24915.72|24924.25|24924.25|24924.25|24924.25|24915.72|24915.72|0
1621605580000|2021-05-21 13:59:40|24919.98|24919.98|24924.29|24924.29|24924.29|24924.29|24919.98|24919.98|0
1621605590000|2021-05-21 13:59:50|24920.03|24920.03|24908.42|24908.42|24920.03|24920.03|24908.42|24908.42|0
1621605610000|2021-05-21 14:00:10|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|24909.72|0
1621605620000|2021-05-21 14:00:20|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|0
1621605640000|2021-05-21 14:00:40|24918.25|24918.25|24926.78|24926.78|24926.78|24926.78|24918.25|24918.25|0
1621605650000|2021-05-21 14:00:50|24925.48|24925.48|24925.48|24925.48|24925.48|24925.48|24925.48|24925.48|0
1621605660000|2021-05-21 14:01:00|24927.26|24927.26|24935.79|24935.79|24935.79|24935.79|24927.26|24927.26|0
1621605670000|2021-05-21 14:01:10|24922.99|24922.99|24921.22|24921.22|24922.99|24922.99|24921.22|24921.22|0
1621605690000|2021-05-21 14:01:30|24920.33|24920.33|24919.57|24919.57|24920.33|24920.33|24906.77|24906.77|0
1621605710000|2021-05-21 14:01:50|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|0
1621605720000|2021-05-21 14:02:00|24919.4|24919.4|24895.88|24895.88|24919.4|24919.4|24895.88|24895.88|0
1621605730000|2021-05-21 14:02:10|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|0
1621605740000|2021-05-21 14:02:20|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|0
1621605750000|2021-05-21 14:02:30|24895|24895|24895|24895|24895|24895|24895|24895|0
1621605760000|2021-05-21 14:02:40|24897.66|24897.66|24910.63|24910.63|24910.63|24910.63|24897.66|24897.66|0
1621605790000|2021-05-21 14:03:10|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|0
1621605800000|2021-05-21 14:03:20|24899.49|24899.49|24891.5|24891.5|24899.49|24899.49|24891.5|24891.5|0
1621605810000|2021-05-21 14:03:30|24887.24|24887.24|24883.95|24883.95|24887.24|24887.24|24883.95|24883.95|0
1621605820000|2021-05-21 14:03:40|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|24875.41|0
1621605840000|2021-05-21 14:04:00|24871.15|24871.15|24866.88|24866.88|24871.15|24871.15|24866.88|24866.88|0
1621605860000|2021-05-21 14:04:20|24867.77|24867.77|24883.64|24883.64|24883.64|24883.64|24867.77|24867.77|0
1621605880000|2021-05-21 14:04:40|24886.56|24886.56|24886.56|24886.56|24886.56|24886.56|24886.56|24886.56|0
1621605890000|2021-05-21 14:04:50|24887.86|24887.86|24887.86|24887.86|24887.86|24887.86|24887.86|24887.86|0
1621605900000|2021-05-21 14:05:00|24889.37|24889.37|24891.98|24891.98|24891.98|24891.98|24889.37|24889.37|0
1621605910000|2021-05-21 14:05:10|24904.77|24904.77|24914.24|24914.24|24914.24|24914.24|24904.77|24904.77|0
1621605920000|2021-05-21 14:05:20|24916.02|24916.02|24916.02|24916.02|24916.02|24916.02|24916.02|24916.02|0
1621605950000|2021-05-21 14:05:50|24916.9|24916.9|24916.9|24916.9|24916.9|24916.9|24916.9|24916.9|0
1621605960000|2021-05-21 14:06:00|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|0
1621605980000|2021-05-21 14:06:20|24912.22|24912.22|24912.22|24912.22|24912.22|24912.22|24912.22|24912.22|0
1621605990000|2021-05-21 14:06:30|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|24913.67|0
1621606000000|2021-05-21 14:06:40|24922.2|24922.2|24932.25|24932.25|24932.25|24932.25|24922.2|24922.2|0
1621606010000|2021-05-21 14:06:50|24935.8|24935.8|24946.52|24946.52|24946.52|24946.52|24935.8|24935.8|0
1621606030000|2021-05-21 14:07:10|24942.26|24942.26|24942.26|24942.26|24942.26|24942.26|24942.26|24942.26|0
1621606040000|2021-05-21 14:07:20|24937.99|24937.99|24937.27|24937.27|24941.54|24941.54|24937.27|24937.27|0
1621606050000|2021-05-21 14:07:30|24932.42|24932.42|24933.25|24933.25|24933.25|24933.25|24930.65|24930.65|0
1621606070000|2021-05-21 14:07:50|24928.98|24928.98|24933.49|24933.49|24933.49|24933.49|24927.93|24927.93|0
1621606080000|2021-05-21 14:08:00|24932.73|24932.73|24932.73|24932.73|24932.73|24932.73|24932.73|24932.73|0
1621606090000|2021-05-21 14:08:10|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|0
1621606100000|2021-05-21 14:08:20|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|0
1621606130000|2021-05-21 14:08:50|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|24930.35|0
1621606140000|2021-05-21 14:09:00|24928.58|24928.58|24928.58|24928.58|24928.58|24928.58|24928.58|24928.58|0
1621606150000|2021-05-21 14:09:10|24924.31|24924.31|24924.31|24924.31|24924.31|24924.31|24924.31|24924.31|0
1621606170000|2021-05-21 14:09:30|24925.61|24925.61|24925.61|24925.61|24925.61|24925.61|24925.61|24925.61|0
1621606180000|2021-05-21 14:09:40|24924.73|24924.73|24931.59|24931.59|24931.59|24931.59|24924.73|24924.73|0
1621606190000|2021-05-21 14:09:50|24935.86|24935.86|24935.86|24935.86|24935.86|24935.86|24935.86|24935.86|0
1621606210000|2021-05-21 14:10:10|24948.66|24948.66|24946.8|24946.8|24949.54|24949.54|24945.28|24945.28|0
1621606230000|2021-05-21 14:10:30|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|0
1621606250000|2021-05-21 14:10:50|24955.33|24955.33|24954.57|24954.57|24955.33|24955.33|24954.57|24954.57|0
1621606260000|2021-05-21 14:11:00|24955.46|24955.46|24959.72|24959.72|24959.72|24959.72|24955.46|24955.46|0
1621606280000|2021-05-21 14:11:20|24963.99|24963.99|24963.99|24963.99|24963.99|24963.99|24963.99|24963.99|0
1621606300000|2021-05-21 14:11:40|24962.69|24962.69|24968.42|24968.42|24968.42|24968.42|24962.69|24962.69|0
1621606310000|2021-05-21 14:11:50|24969.94|24969.94|24971.46|24971.46|24971.46|24971.46|24969.94|24969.94|0
1621606330000|2021-05-21 14:12:10|24972.76|24972.76|24972.76|24972.76|24972.76|24972.76|24972.76|24972.76|0
1621606350000|2021-05-21 14:12:30|24973.65|24973.65|24953.98|24953.98|24973.65|24973.65|24953.98|24953.98|0
1621606390000|2021-05-21 14:13:10|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|0
1621606410000|2021-05-21 14:13:30|24944.39|24944.39|24932.8|24932.8|24944.39|24944.39|24931.49|24931.49|0
1621606420000|2021-05-21 14:13:40|24928.53|24928.53|24926.75|24926.75|24928.53|24928.53|24926.75|24926.75|0
1621606430000|2021-05-21 14:13:50|24931.02|24931.02|24931.02|24931.02|24931.02|24931.02|24931.02|24931.02|0
1621606440000|2021-05-21 14:14:00|24929.25|24929.25|24924.98|24924.98|24929.25|24929.25|24924.98|24924.98|0
1621606450000|2021-05-21 14:14:10|24923.21|24923.21|24923.21|24923.21|24923.21|24923.21|24923.21|24923.21|0
1621606470000|2021-05-21 14:14:30|24914.67|24914.67|24910.41|24910.41|24914.67|24914.67|24910.41|24910.41|0
1621606480000|2021-05-21 14:14:40|24913.01|24913.01|24913.01|24913.01|24913.01|24913.01|24913.01|24913.01|0
1621606490000|2021-05-21 14:14:50|24911.55|24911.55|24911.55|24911.55|24911.55|24911.55|24911.55|24911.55|0
1621606500000|2021-05-21 14:15:00|24910.79|24910.79|24899.19|24899.19|24910.79|24910.79|24899.19|24899.19|0
1621606520000|2021-05-21 14:15:20|24890.66|24890.66|24890.66|24890.66|24890.66|24890.66|24890.66|24890.66|0
1621606530000|2021-05-21 14:15:30|24894.92|24894.92|24894.92|24894.92|24894.92|24894.92|24894.92|24894.92|0
1621606540000|2021-05-21 14:15:40|24899.19|24899.19|24899.19|24899.19|24899.19|24899.19|24899.19|24899.19|0
1621606550000|2021-05-21 14:15:50|24901.85|24901.85|24902.91|24902.91|24906.29|24906.29|24901.85|24901.85|0
1621606560000|2021-05-21 14:16:00|24902.02|24902.02|24902.02|24902.02|24902.02|24902.02|24902.02|24902.02|0
1621606580000|2021-05-21 14:16:20|24903.32|24903.32|24903.32|24903.32|24903.32|24903.32|24903.32|24903.32|0
1621606590000|2021-05-21 14:16:30|24907.59|24907.59|24907.59|24907.59|24907.59|24907.59|24907.59|24907.59|0
1621606600000|2021-05-21 14:16:40|24911.85|24911.85|24911.85|24911.85|24911.85|24911.85|24911.85|24911.85|0
1621606620000|2021-05-21 14:17:00|24916.12|24916.12|24916.12|24916.12|24916.12|24916.12|24916.12|24916.12|0
1621606630000|2021-05-21 14:17:10|24914.82|24914.82|24902.02|24902.02|24914.82|24914.82|24902.02|24902.02|0
1621606640000|2021-05-21 14:17:20|24901.13|24901.13|24901.13|24901.13|24901.13|24901.13|24901.13|24901.13|0
1621606650000|2021-05-21 14:17:30|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|24899.83|0
1621606660000|2021-05-21 14:17:40|24904.1|24904.1|24905.87|24905.87|24905.87|24905.87|24904.1|24904.1|0
1621606670000|2021-05-21 14:17:50|24907.65|24907.65|24908.53|24908.53|24909.42|24909.42|24907.65|24907.65|0
1621606710000|2021-05-21 14:18:30|24907.65|24907.65|24907.65|24907.65|24907.65|24907.65|24903.38|24903.38|0
1621606720000|2021-05-21 14:18:40|24906.13|24906.13|24918.93|24918.93|24918.93|24918.93|24906.13|24906.13|0
1621606730000|2021-05-21 14:18:50|24917.15|24917.15|24911.43|24911.43|24917.15|24917.15|24908.62|24908.62|0
1621606740000|2021-05-21 14:19:00|24907.16|24907.16|24906.28|24906.28|24907.16|24907.16|24906.28|24906.28|0
1621606760000|2021-05-21 14:19:20|24910.54|24910.54|24910.54|24910.54|24910.54|24910.54|24910.54|24910.54|0
1621606780000|2021-05-21 14:19:40|24909.66|24909.66|24908.05|24908.05|24909.66|24909.66|24907.16|24907.16|0
1621606790000|2021-05-21 14:19:50|24907.16|24907.16|24907.16|24907.16|24907.16|24907.16|24907.16|24907.16|0
1621606820000|2021-05-21 14:20:20|24908.05|24908.05|24912.32|24912.32|24912.32|24912.32|24908.05|24908.05|0
1621606830000|2021-05-21 14:20:30|24911.43|24911.43|24911.43|24911.43|24911.43|24911.43|24911.43|24911.43|0
1621606840000|2021-05-21 14:20:40|24912.32|24912.32|24912.32|24912.32|24912.32|24912.32|24912.32|24912.32|0
1621606850000|2021-05-21 14:20:50|24908.05|24908.05|24913.67|24913.67|24916.58|24916.58|24908.05|24908.05|0
1621606880000|2021-05-21 14:21:20|24905.14|24905.14|24912.78|24912.78|24913.67|24913.67|24905.14|24905.14|0
1621606900000|2021-05-21 14:21:40|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|0
1621606910000|2021-05-21 14:21:50|24923.98|24923.98|24919.71|24919.71|24923.98|24923.98|24919.71|24919.71|0
1621606920000|2021-05-21 14:22:00|24911.18|24911.18|24913.78|24913.78|24913.78|24913.78|24911.18|24911.18|0
1621606930000|2021-05-21 14:22:10|24909.51|24909.51|24913.78|24913.78|24913.78|24913.78|24909.51|24909.51|0
1621606950000|2021-05-21 14:22:30|24911.18|24911.18|24909.88|24909.88|24911.18|24911.18|24901.35|24901.35|0
1621606960000|2021-05-21 14:22:40|24908.1|24908.1|24907.22|24907.22|24908.1|24908.1|24907.22|24907.22|0
1621606970000|2021-05-21 14:22:50|24906.33|24906.33|24909.24|24909.24|24909.24|24909.24|24906.33|24906.33|0
1621606980000|2021-05-21 14:23:00|24913.51|24913.51|24909.24|24909.24|24913.51|24913.51|24909.24|24909.24|0
1621606990000|2021-05-21 14:23:10|24910.13|24910.13|24914.39|24914.39|24914.39|24914.39|24910.13|24910.13|0
1621607010000|2021-05-21 14:23:30|24905.86|24905.86|24913.51|24913.51|24914.39|24914.39|24905.86|24905.86|0
1621607020000|2021-05-21 14:23:40|24912.21|24912.21|24909.24|24909.24|24913.51|24913.51|24904.98|24904.98|0
1621607030000|2021-05-21 14:23:50|24908.35|24908.35|24908.35|24908.35|24908.35|24908.35|24908.35|24908.35|0
1621607040000|2021-05-21 14:24:00|24904.09|24904.09|24908.35|24908.35|24908.35|24908.35|24904.09|24904.09|0
1621607050000|2021-05-21 14:24:10|24909.66|24909.66|24911.43|24911.43|24911.43|24911.43|24909.66|24909.66|0
1621607060000|2021-05-21 14:24:20|24909.15|24909.15|24900.62|24900.62|24909.15|24909.15|24900.62|24900.62|0
1621607070000|2021-05-21 14:24:30|24896.36|24896.36|24896.36|24896.36|24896.36|24896.36|24896.36|24896.36|0
1621607080000|2021-05-21 14:24:40|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|0
1621607090000|2021-05-21 14:24:50|24886.05|24886.05|24888.58|24888.58|24888.58|24888.58|24886.05|24886.05|0
1621607100000|2021-05-21 14:25:00|24887.7|24887.7|24886.81|24886.81|24891.96|24891.96|24882.54|24882.54|0
1621607110000|2021-05-21 14:25:10|24895.34|24895.34|24901.38|24901.38|24901.38|24901.38|24895.34|24895.34|0
1621607120000|2021-05-21 14:25:20|24900.62|24900.62|24900.62|24900.62|24900.62|24900.62|24900.62|24900.62|0
1621607130000|2021-05-21 14:25:30|24904.89|24904.89|24904.89|24904.89|24904.89|24904.89|24904.89|24904.89|0
1621607140000|2021-05-21 14:25:40|24903.11|24903.11|24904|24904|24904|24904|24903.11|24903.11|0
1621607150000|2021-05-21 14:25:50|24905.3|24905.3|24902.64|24902.64|24905.3|24905.3|24902.64|24902.64|0
1621607180000|2021-05-21 14:26:20|24905.3|24905.3|24909.57|24909.57|24909.57|24909.57|24905.3|24905.3|0
1621607200000|2021-05-21 14:26:40|24901.04|24901.04|24899.74|24899.74|24901.04|24901.04|24899.74|24899.74|0
1621607210000|2021-05-21 14:26:50|24895.47|24895.47|24895.47|24895.47|24895.47|24895.47|24895.47|24895.47|0
1621607220000|2021-05-21 14:27:00|24892.81|24892.81|24879.55|24879.55|24892.81|24892.81|24879.55|24879.55|0
1621607230000|2021-05-21 14:27:10|24878.1|24878.1|24878.1|24878.1|24878.1|24878.1|24878.1|24878.1|0
1621607240000|2021-05-21 14:27:20|24875.44|24875.44|24875.44|24875.44|24875.44|24875.44|24875.44|24875.44|0
1621607250000|2021-05-21 14:27:30|24871.17|24871.17|24875.44|24875.44|24875.44|24875.44|24866.9|24866.9|0
1621607260000|2021-05-21 14:27:40|24871.17|24871.17|24870.41|24870.41|24871.17|24871.17|24870.41|24870.41|0
1621607270000|2021-05-21 14:27:50|24878.94|24878.94|24878.94|24878.94|24878.94|24878.94|24878.94|24878.94|0
1621607290000|2021-05-21 14:28:10|24887.48|24887.48|24891.74|24891.74|24891.74|24891.74|24887.48|24887.48|0
1621607340000|2021-05-21 14:29:00|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|0
1621607360000|2021-05-21 14:29:20|24890.85|24890.85|24893.77|24893.77|24893.77|24893.77|24890.85|24890.85|0
1621607370000|2021-05-21 14:29:30|24889.5|24889.5|24888.61|24888.61|24889.5|24889.5|24888.61|24888.61|0
1621607390000|2021-05-21 14:29:50|24887.31|24887.31|24872.74|24872.74|24887.31|24887.31|24872.74|24872.74|0
1621607400000|2021-05-21 14:30:00|24869.36|24869.36|24869.36|24869.36|24869.36|24869.36|24869.36|24869.36|0
1621607410000|2021-05-21 14:30:10|24873.63|24873.63|24881.27|24881.27|24882.16|24882.16|24873.63|24873.63|0
1621607420000|2021-05-21 14:30:20|24880.39|24880.39|24879.5|24879.5|24880.39|24880.39|24879.5|24879.5|0
1621607430000|2021-05-21 14:30:30|24870.97|24870.97|24872.63|24872.63|24875.23|24875.23|24870.97|24870.97|0
1621607440000|2021-05-21 14:30:40|24873.52|24873.52|24873.52|24873.52|24873.52|24873.52|24873.52|24873.52|0
1621607450000|2021-05-21 14:30:50|24860.72|24860.72|24860.72|24860.72|24860.72|24860.72|24860.72|24860.72|0
1621607470000|2021-05-21 14:31:10|24858.95|24858.95|24858.06|24858.06|24858.95|24858.95|24858.06|24858.06|0
1621607480000|2021-05-21 14:31:20|24855.4|24855.4|24853.62|24853.62|24855.4|24855.4|24853.62|24853.62|0
1621607490000|2021-05-21 14:31:30|24854.51|24854.51|24853.62|24853.62|24854.51|24854.51|24853.62|24853.62|0
1621607500000|2021-05-21 14:31:40|24851.85|24851.85|24851.85|24851.85|24851.85|24851.85|24851.85|24851.85|0
1621607520000|2021-05-21 14:32:00|24850.96|24850.96|24850.96|24850.96|24850.96|24850.96|24850.96|24850.96|0
1621607550000|2021-05-21 14:32:30|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|0
1621607570000|2021-05-21 14:32:50|24849.19|24849.19|24849.19|24849.19|24849.19|24849.19|24849.19|24849.19|0
1621607580000|2021-05-21 14:33:00|24848.3|24848.3|24848.3|24848.3|24848.3|24848.3|24848.3|24848.3|0
1621607590000|2021-05-21 14:33:10|24835.5|24835.5|24831.24|24831.24|24835.5|24835.5|24831.24|24831.24|0
1621607600000|2021-05-21 14:33:20|24830.35|24830.35|24824.68|24824.68|24830.35|24830.35|24824.68|24824.68|0
1621607620000|2021-05-21 14:33:40|24822.02|24822.02|24822.02|24822.02|24822.02|24822.02|24822.02|24822.02|0
1621607630000|2021-05-21 14:33:50|24834.81|24834.81|24833.04|24833.04|24834.81|24834.81|24833.04|24833.04|0
1621607640000|2021-05-21 14:34:00|24830.76|24830.76|24829.46|24829.46|24830.76|24830.76|24829.46|24829.46|0
1621607650000|2021-05-21 14:34:10|24828.57|24828.57|24811.51|24811.51|24828.57|24828.57|24811.51|24811.51|0
1621607660000|2021-05-21 14:34:20|24807.25|24807.25|24807.25|24807.25|24807.25|24807.25|24807.25|24807.25|0
1621607670000|2021-05-21 14:34:30|24806.36|24806.36|24806.36|24806.36|24806.36|24806.36|24806.36|24806.36|0
1621607680000|2021-05-21 14:34:40|24804.58|24804.58|24804.58|24804.58|24804.58|24804.58|24804.58|24804.58|0
1621607690000|2021-05-21 14:34:50|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|0
1621607700000|2021-05-21 14:35:00|24810.62|24810.62|24810.62|24810.62|24811.51|24811.51|24810.62|24810.62|0
1621607720000|2021-05-21 14:35:20|24812.4|24812.4|24812.4|24812.4|24812.4|24812.4|24812.4|24812.4|0
1621607730000|2021-05-21 14:35:30|24813.16|24813.16|24813.22|24813.22|24813.22|24813.22|24813.16|24813.16|0
1621607750000|2021-05-21 14:35:50|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|0
1621607760000|2021-05-21 14:36:00|24808.95|24808.95|24808.95|24808.95|24808.95|24808.95|24808.95|24808.95|0
1621607770000|2021-05-21 14:36:10|24810.73|24810.73|24810.73|24810.73|24810.73|24810.73|24810.73|24810.73|0
1621607780000|2021-05-21 14:36:20|24809.84|24809.84|24820.86|24820.86|24822.64|24822.64|24809.84|24809.84|0
1621607790000|2021-05-21 14:36:30|24821.75|24821.75|24822.64|24822.64|24822.64|24822.64|24821.75|24821.75|0
1621607800000|2021-05-21 14:36:40|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|24809.84|24809.84|0
1621607820000|2021-05-21 14:37:00|24811.5|24811.5|24791.41|24791.41|24811.5|24811.5|24791.41|24791.41|0
1621607830000|2021-05-21 14:37:10|24790.52|24790.52|24788.74|24788.74|24790.52|24790.52|24788.74|24788.74|0
1621607840000|2021-05-21 14:37:20|24787.86|24787.86|24780.06|24780.06|24787.86|24787.86|24780.06|24780.06|0
1621607860000|2021-05-21 14:37:40|24778.29|24778.29|24778.29|24778.29|24778.29|24778.29|24778.29|24778.29|0
1621607870000|2021-05-21 14:37:50|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|0
1621607880000|2021-05-21 14:38:00|24774.91|24774.91|24773.61|24773.61|24774.91|24774.91|24773.61|24773.61|0
1621607890000|2021-05-21 14:38:10|24774.49|24774.49|24774.49|24774.49|24774.49|24774.49|24774.49|24774.49|0
1621607900000|2021-05-21 14:38:20|24770.94|24770.94|24763.85|24763.85|24770.94|24770.94|24763.85|24763.85|0
1621607910000|2021-05-21 14:38:30|24762.55|24762.55|24762.55|24762.55|24762.55|24762.55|24762.55|24762.55|0
1621607920000|2021-05-21 14:38:40|24766.81|24766.81|24771.82|24771.82|24771.82|24771.82|24766.81|24766.81|0
1621607930000|2021-05-21 14:38:50|24767.55|24767.55|24767.55|24767.55|24767.55|24767.55|24767.55|24767.55|0
1621607940000|2021-05-21 14:39:00|24766.25|24766.25|24766.42|24766.42|24770.69|24770.69|24766.25|24766.25|0
1621607950000|2021-05-21 14:39:10|24767.31|24767.31|24767.31|24767.31|24767.31|24767.31|24767.31|24767.31|0
1621607960000|2021-05-21 14:39:20|24771.57|24771.57|24780.11|24780.11|24780.11|24780.11|24771.57|24771.57|0
1621607990000|2021-05-21 14:39:50|24775.84|24775.84|24780.11|24780.11|24780.11|24780.11|24775.84|24775.84|0
1621608000000|2021-05-21 14:40:00|24781.88|24781.88|24781.88|24781.88|24781.88|24781.88|24781.88|24781.88|0
1621608020000|2021-05-21 14:40:20|24782.64|24782.64|24774.87|24774.87|24783.4|24783.4|24774.87|24774.87|0
1621608030000|2021-05-21 14:40:30|24773.35|24773.35|24771.83|24771.83|24773.35|24773.35|24771.83|24771.83|0
1621608040000|2021-05-21 14:40:40|24772.72|24772.72|24782.55|24782.55|24782.55|24782.55|24772.72|24772.72|0
1621608050000|2021-05-21 14:40:50|24786.82|24786.82|24791.97|24791.97|24795.35|24795.35|24786.82|24786.82|0
1621608060000|2021-05-21 14:41:00|24793.27|24793.27|24793.27|24793.27|24793.27|24793.27|24791.81|24791.81|0
1621608080000|2021-05-21 14:41:20|24801.8|24801.8|24800.5|24800.5|24801.8|24801.8|24800.5|24800.5|0
1621608090000|2021-05-21 14:41:30|24796.24|24796.24|24794.46|24794.46|24796.24|24796.24|24794.46|24794.46|0
1621608110000|2021-05-21 14:41:50|24802.99|24802.99|24802.99|24802.99|24802.99|24802.99|24793.57|24793.57|0
1621608130000|2021-05-21 14:42:10|24802.11|24802.11|24802.11|24802.11|24802.11|24802.11|24802.11|24802.11|0
1621608160000|2021-05-21 14:42:40|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|0
1621608170000|2021-05-21 14:42:50|24805.18|24805.18|24817.26|24817.26|24817.26|24817.26|24805.18|24805.18|0
1621608210000|2021-05-21 14:43:30|24816.37|24816.37|24820.64|24820.64|24820.64|24820.64|24816.37|24816.37|0
1621608220000|2021-05-21 14:43:40|24812.11|24812.11|24817.73|24817.73|24817.73|24817.73|24809.2|24809.2|0
1621608230000|2021-05-21 14:43:50|24816.84|24816.84|24816.84|24816.84|24816.84|24816.84|24816.84|24816.84|0
1621608240000|2021-05-21 14:44:00|24815.95|24815.95|24815.95|24815.95|24815.95|24815.95|24815.95|24815.95|0
1621608250000|2021-05-21 14:44:10|24814.18|24814.18|24814.18|24814.18|24814.18|24814.18|24814.18|24814.18|0
1621608280000|2021-05-21 14:44:40|24813.29|24813.29|24803.87|24803.87|24813.29|24813.29|24803.87|24803.87|0
1621608290000|2021-05-21 14:44:50|24808.14|24808.14|24795.34|24795.34|24808.14|24808.14|24795.34|24795.34|0
1621608310000|2021-05-21 14:45:10|24794.04|24794.04|24794.93|24794.93|24794.93|24794.93|24789.77|24789.77|0
1621608320000|2021-05-21 14:45:20|24795.81|24795.81|24787.28|24787.28|24795.81|24795.81|24787.28|24787.28|0
1621608330000|2021-05-21 14:45:30|24783.02|24783.02|24782.54|24782.54|24783.02|24783.02|24781.24|24781.24|0
1621608340000|2021-05-21 14:45:40|24779.88|24779.88|24788.41|24788.41|24789.17|24789.17|24779.88|24779.88|0
1621608350000|2021-05-21 14:45:50|24775.61|24775.61|24775.61|24775.61|24775.61|24775.61|24775.61|24775.61|0
1621608370000|2021-05-21 14:46:10|24772.95|24772.95|24768.69|24768.69|24772.95|24772.95|24768.69|24768.69|0
1621608390000|2021-05-21 14:46:30|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|0
1621608410000|2021-05-21 14:46:50|24763.53|24763.53|24760.16|24760.16|24763.53|24763.53|24759.27|24759.27|0
1621608440000|2021-05-21 14:47:20|24764.42|24764.42|24764.42|24764.42|24764.42|24764.42|24764.42|24764.42|0
1621608450000|2021-05-21 14:47:30|24763.53|24763.53|24763.53|24763.53|24763.53|24763.53|24763.53|24763.53|0
1621608470000|2021-05-21 14:47:50|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|24767.8|0
1621608480000|2021-05-21 14:48:00|24768.56|24768.56|24767.04|24767.04|24768.56|24768.56|24767.04|24767.04|0
1621608490000|2021-05-21 14:48:10|24775.57|24775.57|24775.57|24775.57|24775.57|24775.57|24775.57|24775.57|0
1621608500000|2021-05-21 14:48:20|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|0
1621608510000|2021-05-21 14:48:30|24773.08|24773.08|24773.08|24773.08|24773.08|24773.08|24773.08|24773.08|0
1621608520000|2021-05-21 14:48:40|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|24777.35|0
1621608530000|2021-05-21 14:48:50|24778.65|24778.65|24787.18|24787.18|24787.18|24787.18|24778.65|24778.65|0
1621608540000|2021-05-21 14:49:00|24782.91|24782.91|24784.22|24784.22|24784.22|24784.22|24782.91|24782.91|0
1621608550000|2021-05-21 14:49:10|24782.91|24782.91|24787.18|24787.18|24787.18|24787.18|24782.91|24782.91|0
1621608560000|2021-05-21 14:49:20|24788.07|24788.07|24788.07|24788.07|24788.07|24788.07|24788.07|24788.07|0
1621608570000|2021-05-21 14:49:30|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|0
1621608580000|2021-05-21 14:49:40|24788.07|24788.07|24793.22|24793.22|24793.22|24793.22|24788.07|24788.07|0
1621608590000|2021-05-21 14:49:50|24794.11|24794.11|24794.11|24794.11|24794.11|24794.11|24794.11|24794.11|0
1621608600000|2021-05-21 14:50:00|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|0
1621608610000|2021-05-21 14:50:10|24794.11|24794.11|24795|24795|24795|24795|24794.11|24794.11|0
1621608620000|2021-05-21 14:50:20|24797.66|24797.66|24813.12|24813.12|24813.12|24813.12|24797.66|24797.66|0
1621608630000|2021-05-21 14:50:30|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|0
1621608640000|2021-05-21 14:50:40|24804.58|24804.58|24802.81|24802.81|24804.58|24804.58|24802.81|24802.81|0
1621608660000|2021-05-21 14:51:00|24811.34|24811.34|24812.64|24812.64|24812.64|24812.64|24811.34|24811.34|0
1621608670000|2021-05-21 14:51:10|24808.38|24808.38|24813.53|24813.53|24813.53|24813.53|24808.38|24808.38|0
1621608680000|2021-05-21 14:51:20|24809.26|24809.26|24810.15|24810.15|24810.15|24810.15|24809.26|24809.26|0
1621608690000|2021-05-21 14:51:30|24809.26|24809.26|24812.64|24812.64|24812.64|24812.64|24808.38|24808.38|0
1621608700000|2021-05-21 14:51:40|24814.1|24814.1|24814.1|24814.1|24814.1|24814.1|24809.83|24809.83|0
1621608710000|2021-05-21 14:51:50|24818.37|24818.37|24814.1|24814.1|24818.37|24818.37|24814.1|24814.1|0
1621608720000|2021-05-21 14:52:00|24818.37|24818.37|24815.7|24815.7|24818.37|24818.37|24815.7|24815.7|0
1621608740000|2021-05-21 14:52:20|24814.82|24814.82|24814.82|24814.82|24814.82|24814.82|24814.82|24814.82|0
1621608760000|2021-05-21 14:52:40|24813.36|24813.36|24815.28|24815.28|24816.17|24816.17|24811.9|24811.9|0
1621608770000|2021-05-21 14:52:50|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|0
1621608780000|2021-05-21 14:53:00|24811.9|24811.9|24817.63|24817.63|24817.63|24817.63|24811.9|24811.9|0
1621608800000|2021-05-21 14:53:20|24821.89|24821.89|24822.78|24822.78|24822.78|24822.78|24821.89|24821.89|0
1621608810000|2021-05-21 14:53:30|24827.04|24827.04|24827.04|24827.04|24827.04|24827.04|24827.04|24827.04|0
1621608830000|2021-05-21 14:53:50|24824.77|24824.77|24818.73|24818.73|24826.54|24826.54|24818.73|24818.73|0
1621608840000|2021-05-21 14:54:00|24817.21|24817.21|24816.32|24816.32|24817.21|24817.21|24816.32|24816.32|0
1621608860000|2021-05-21 14:54:20|24807.79|24807.79|24817.62|24817.62|24820.59|24820.59|24807.79|24807.79|0
1621608870000|2021-05-21 14:54:30|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|24816.74|0
1621608890000|2021-05-21 14:54:50|24821|24821|24812.47|24812.47|24821|24821|24812.47|24812.47|0
1621608900000|2021-05-21 14:55:00|24816.74|24816.74|24817.62|24817.62|24817.62|24817.62|24816.74|24816.74|0
1621608920000|2021-05-21 14:55:20|24813.36|24813.36|24813.36|24813.36|24813.36|24813.36|24813.36|24813.36|0
1621608930000|2021-05-21 14:55:30|24817.62|24817.62|24817.62|24817.62|24817.62|24817.62|24813.36|24813.36|0
1621608940000|2021-05-21 14:55:40|24818.51|24818.51|24818.51|24818.51|24818.51|24818.51|24818.51|24818.51|0
1621608950000|2021-05-21 14:55:50|24814.25|24814.25|24814.25|24814.25|24814.25|24814.25|24814.25|24814.25|0
1621608960000|2021-05-21 14:56:00|24818.51|24818.51|24809.98|24809.98|24818.51|24818.51|24809.98|24809.98|0
1621608970000|2021-05-21 14:56:10|24808.21|24808.21|24796.92|24796.92|24808.21|24808.21|24792.65|24792.65|0
1621608980000|2021-05-21 14:56:20|24792.65|24792.65|24791.76|24791.76|24792.65|24792.65|24791.76|24791.76|0
1621608990000|2021-05-21 14:56:30|24787.5|24787.5|24789.84|24789.84|24789.84|24789.84|24784.69|24784.69|0
1621609000000|2021-05-21 14:56:40|24790.73|24790.73|24782.2|24782.2|24790.73|24790.73|24782.2|24782.2|0
1621609010000|2021-05-21 14:56:50|24783.08|24783.08|24786.46|24786.46|24791.62|24791.62|24783.08|24783.08|0
1621609020000|2021-05-21 14:57:00|24790.73|24790.73|24786.46|24786.46|24790.73|24790.73|24786.46|24786.46|0
1621609030000|2021-05-21 14:57:10|24794.99|24794.99|24790.73|24790.73|24794.99|24794.99|24790.73|24790.73|0
1621609040000|2021-05-21 14:57:20|24786.46|24786.46|24794.28|24794.28|24794.28|24794.28|24786.46|24786.46|0
1621609050000|2021-05-21 14:57:30|24790.01|24790.01|24794.28|24794.28|24794.28|24794.28|24790.01|24790.01|0
1621609060000|2021-05-21 14:57:40|24785.75|24785.75|24785.75|24785.75|24785.75|24785.75|24785.75|24785.75|0
1621609070000|2021-05-21 14:57:50|24794.28|24794.28|24790.01|24790.01|24794.28|24794.28|24790.01|24790.01|0
1621609080000|2021-05-21 14:58:00|24790.9|24790.9|24790.9|24790.9|24790.9|24790.9|24790.9|24790.9|0
1621609100000|2021-05-21 14:58:20|24791.79|24791.79|24791.79|24791.79|24791.79|24791.79|24791.79|24791.79|0
1621609110000|2021-05-21 14:58:30|24796.05|24796.05|24791.79|24791.79|24796.05|24796.05|24791.79|24791.79|0
1621609120000|2021-05-21 14:58:40|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|0
1621609140000|2021-05-21 14:59:00|24792.67|24792.67|24791.96|24791.96|24796.22|24796.22|24791.96|24791.96|0
1621609150000|2021-05-21 14:59:10|24790.5|24790.5|24790.5|24790.5|24790.5|24790.5|24790.5|24790.5|0
1621609170000|2021-05-21 14:59:30|24792.27|24792.27|24794.05|24794.05|24798.32|24798.32|24792.27|24792.27|0
1621609180000|2021-05-21 14:59:40|24802.58|24802.58|24798.32|24798.32|24802.58|24802.58|24794.05|24794.05|0
1621609190000|2021-05-21 14:59:50|24800.09|24800.09|24800.09|24800.09|24800.09|24800.09|24800.09|24800.09|0
1621609200000|2021-05-21 15:00:00|24800.98|24800.98|24797.12|24797.12|24800.98|24800.98|24796.71|24796.71|0
1621609210000|2021-05-21 15:00:10|24798.01|24798.01|24803.58|24803.58|24803.58|24803.58|24798.01|24798.01|0
1621609220000|2021-05-21 15:00:20|24795.05|24795.05|24800.25|24800.25|24801.55|24801.55|24786.52|24786.52|0
1621609230000|2021-05-21 15:00:30|24795.98|24795.98|24798.95|24798.95|24800.25|24800.25|24795.98|24795.98|0
1621609240000|2021-05-21 15:00:40|24794.51|24794.51|24794.51|24794.51|24794.51|24794.51|24794.51|24794.51|0
1621609250000|2021-05-21 15:00:50|24785.98|24785.98|24797.11|24797.11|24797.11|24797.11|24785.98|24785.98|0
1621609260000|2021-05-21 15:01:00|24792.85|24792.85|24789.88|24789.88|24794.15|24794.15|24785.62|24785.62|0
1621609280000|2021-05-21 15:01:20|24791.18|24791.18|24788.11|24788.11|24792.37|24792.37|24788.11|24788.11|0
1621609290000|2021-05-21 15:01:30|24788.87|24788.87|24791.36|24791.36|24792.25|24792.25|24787.98|24787.98|0
1621609300000|2021-05-21 15:01:40|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|24792.25|0
1621609310000|2021-05-21 15:01:50|24791.36|24791.36|24801.55|24801.55|24801.55|24801.55|24788.76|24788.76|0
1621609320000|2021-05-21 15:02:00|24810.09|24810.09|24801.55|24801.55|24810.09|24810.09|24797.29|24797.29|0
1621609340000|2021-05-21 15:02:20|24800.67|24800.67|24796.4|24796.4|24800.67|24800.67|24796.4|24796.4|0
1621609350000|2021-05-21 15:02:30|24800.67|24800.67|24803.16|24803.16|24804.93|24804.93|24800.67|24800.67|0
1621609360000|2021-05-21 15:02:40|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|0
1621609370000|2021-05-21 15:02:50|24805.76|24805.76|24807.89|24807.89|24807.89|24807.89|24803.99|24803.99|0
1621609380000|2021-05-21 15:03:00|24807|24807|24808.78|24808.78|24808.78|24808.78|24807|24807|0
1621609390000|2021-05-21 15:03:10|24809.66|24809.66|24809.66|24809.66|24809.66|24809.66|24809.66|24809.66|0
1621609400000|2021-05-21 15:03:20|24805.4|24805.4|24807.36|24807.36|24813.93|24813.93|24805.4|24805.4|0
1621609420000|2021-05-21 15:03:40|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|24805.59|0
1621609430000|2021-05-21 15:03:50|24809.86|24809.86|24804.7|24804.7|24809.86|24809.86|24800.44|24800.44|0
1621609440000|2021-05-21 15:04:00|24803.4|24803.4|24803.4|24803.4|24803.4|24803.4|24799.14|24799.14|0
1621609450000|2021-05-21 15:04:10|24802.1|24802.1|24800.34|24800.34|24802.1|24802.1|24797.84|24797.84|0
1621609460000|2021-05-21 15:04:20|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|24801.64|0
1621609470000|2021-05-21 15:04:30|24805.9|24805.9|24805.9|24805.9|24805.9|24805.9|24805.9|24805.9|0
1621609480000|2021-05-21 15:04:40|24801.64|24801.64|24807.36|24807.36|24807.36|24807.36|24801.64|24801.64|0
1621609490000|2021-05-21 15:04:50|24805.58|24805.58|24809.85|24809.85|24809.85|24809.85|24805.58|24805.58|0
1621609500000|2021-05-21 15:05:00|24801.32|24801.32|24809.85|24809.85|24809.85|24809.85|24801.32|24801.32|0
1621609510000|2021-05-21 15:05:10|24810.74|24810.74|24815|24815|24815|24815|24810.74|24810.74|0
1621609520000|2021-05-21 15:05:20|24806.47|24806.47|24806.47|24806.47|24806.47|24806.47|24806.47|24806.47|0
1621609540000|2021-05-21 15:05:40|24810.74|24810.74|24810.74|24810.74|24810.74|24810.74|24810.74|24810.74|0
1621609550000|2021-05-21 15:05:50|24815|24815|24816.78|24816.78|24825.31|24825.31|24815|24815|0
1621609560000|2021-05-21 15:06:00|24818.55|24818.55|24822.82|24822.82|24822.82|24822.82|24818.55|24818.55|0
1621609570000|2021-05-21 15:06:10|24827.08|24827.08|24826.2|24826.2|24827.08|24827.08|24826.2|24826.2|0
1621609580000|2021-05-21 15:06:20|24825.31|24825.31|24825.31|24825.31|24825.31|24825.31|24825.31|24825.31|0
1621609590000|2021-05-21 15:06:30|24827.97|24827.97|24827.97|24827.97|24827.97|24827.97|24827.97|24827.97|0
1621609600000|2021-05-21 15:06:40|24832.24|24832.24|24832.24|24832.24|24832.24|24832.24|24832.24|24832.24|0
1621609620000|2021-05-21 15:07:00|24836.5|24836.5|24836.5|24836.5|24836.5|24836.5|24836.5|24836.5|0
1621609630000|2021-05-21 15:07:10|24832.24|24832.24|24835.05|24835.05|24836.5|24836.5|24832.24|24832.24|0
1621609650000|2021-05-21 15:07:30|24833.27|24833.27|24833.27|24833.27|24833.27|24833.27|24833.27|24833.27|0
1621609670000|2021-05-21 15:07:50|24820.47|24820.47|24824.74|24824.74|24824.74|24824.74|24820.47|24820.47|0
1621609700000|2021-05-21 15:08:20|24820.47|24820.47|24825.63|24825.63|24825.63|24825.63|24820.47|24820.47|0
1621609720000|2021-05-21 15:08:40|24827.4|24827.4|24832.55|24832.55|24832.55|24832.55|24827.4|24827.4|0
1621609730000|2021-05-21 15:08:50|24828.29|24828.29|24828.29|24828.29|24828.29|24828.29|24828.29|24828.29|0
1621609750000|2021-05-21 15:09:10|24827.53|24827.53|24825.76|24825.76|24827.53|24827.53|24822.38|24822.38|0
1621609760000|2021-05-21 15:09:20|24823.98|24823.98|24824.81|24824.81|24824.87|24824.87|24819.09|24819.09|0
1621609770000|2021-05-21 15:09:30|24825.57|24825.57|24823.51|24823.51|24825.57|24825.57|24823.51|24823.51|0
1621609780000|2021-05-21 15:09:40|24819.24|24819.24|24823.51|24823.51|24823.51|24823.51|24819.24|24819.24|0
1621609790000|2021-05-21 15:09:50|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|0
1621609810000|2021-05-21 15:10:10|24826|24826|24826|24826|24826|24826|24826|24826|0
1621609820000|2021-05-21 15:10:20|24824.7|24824.7|24824.7|24824.7|24824.7|24824.7|24820.43|24820.43|0
1621609830000|2021-05-21 15:10:30|24816.17|24816.17|24820.43|24820.43|24820.43|24820.43|24816.17|24816.17|0
1621609900000|2021-05-21 15:11:40|24816.17|24816.17|24819.54|24819.54|24824.7|24824.7|24815.28|24815.28|0
1621609920000|2021-05-21 15:12:00|24818.66|24818.66|24819.54|24819.54|24819.54|24819.54|24814.39|24814.39|0
1621609930000|2021-05-21 15:12:10|24818.66|24818.66|24818.66|24818.66|24818.66|24818.66|24818.66|24818.66|0
1621609940000|2021-05-21 15:12:20|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|0
1621609950000|2021-05-21 15:12:30|24811.79|24811.79|24811.03|24811.03|24811.79|24811.79|24811.03|24811.03|0
1621609960000|2021-05-21 15:12:40|24810.14|24810.14|24814.41|24814.41|24814.41|24814.41|24810.14|24810.14|0
1621609970000|2021-05-21 15:12:50|24813.65|24813.65|24813.65|24813.65|24813.65|24813.65|24809.39|24809.39|0
1621609980000|2021-05-21 15:13:00|24812.89|24812.89|24812.89|24812.89|24812.89|24812.89|24812.89|24812.89|0
1621609990000|2021-05-21 15:13:10|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|0
1621610000000|2021-05-21 15:13:20|24803.6|24803.6|24812.13|24812.13|24812.13|24812.13|24803.6|24803.6|0
1621610010000|2021-05-21 15:13:30|24816.4|24816.4|24816.4|24816.4|24816.4|24816.4|24816.4|24816.4|0
1621610030000|2021-05-21 15:13:50|24807.87|24807.87|24816.4|24816.4|24816.4|24816.4|24807.87|24807.87|0
1621610040000|2021-05-21 15:14:00|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|24812.13|0
1621610050000|2021-05-21 15:14:10|24816.57|24816.57|24829.37|24829.37|24829.37|24829.37|24816.57|24816.57|0
1621610060000|2021-05-21 15:14:20|24833.63|24833.63|24829.37|24829.37|24833.63|24833.63|24829.37|24829.37|0
1621610080000|2021-05-21 15:14:40|24833.63|24833.63|24837.01|24837.01|24837.9|24837.9|24833.63|24833.63|0
1621610100000|2021-05-21 15:15:00|24838.31|24838.31|24844.05|24844.05|24848.32|24848.32|24838.31|24838.31|0
1621610110000|2021-05-21 15:15:10|24848.32|24848.32|24856.85|24856.85|24856.85|24856.85|24848.32|24848.32|0
1621610120000|2021-05-21 15:15:20|24858.15|24858.15|24853.88|24853.88|24858.15|24858.15|24853.88|24853.88|0
1621610130000|2021-05-21 15:15:30|24858.15|24858.15|24861.7|24861.7|24862.59|24862.59|24858.15|24858.15|0
1621610140000|2021-05-21 15:15:40|24863|24863|24863|24863|24863|24863|24863|24863|0
1621610150000|2021-05-21 15:15:50|24862.11|24862.11|24862.11|24862.11|24862.11|24862.11|24862.11|24862.11|0
1621610160000|2021-05-21 15:16:00|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|24860.34|0
1621610170000|2021-05-21 15:16:10|24856.07|24856.07|24853.88|24853.88|24860.34|24860.34|24853.88|24853.88|0
1621610180000|2021-05-21 15:16:20|24858.15|24858.15|24858.15|24858.15|24858.15|24858.15|24858.15|24858.15|0
1621610210000|2021-05-21 15:16:50|24862.42|24862.42|24859.75|24859.75|24862.42|24862.42|24859.75|24859.75|0
1621610220000|2021-05-21 15:17:00|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|0
1621610230000|2021-05-21 15:17:10|24850.33|24850.33|24850.33|24850.33|24850.33|24850.33|24850.33|24850.33|0
1621610240000|2021-05-21 15:17:20|24851.22|24851.22|24859.75|24859.75|24859.75|24859.75|24851.22|24851.22|0
1621610250000|2021-05-21 15:17:30|24855.49|24855.49|24858.87|24858.87|24859.75|24859.75|24855.49|24855.49|0
1621610260000|2021-05-21 15:17:40|24857.98|24857.98|24857.98|24857.98|24857.98|24857.98|24857.98|24857.98|0
1621610270000|2021-05-21 15:17:50|24856.68|24856.68|24856.68|24856.68|24856.68|24856.68|24856.68|24856.68|0
1621610280000|2021-05-21 15:18:00|24854.9|24854.9|24846.37|24846.37|24854.9|24854.9|24846.37|24846.37|0
1621610300000|2021-05-21 15:18:20|24842.11|24842.11|24854.9|24854.9|24854.9|24854.9|24842.11|24842.11|0
1621610310000|2021-05-21 15:18:30|24850.64|24850.64|24857.98|24857.98|24857.98|24857.98|24850.64|24850.64|0
1621610320000|2021-05-21 15:18:40|24849.45|24849.45|24849.45|24849.45|24849.45|24849.45|24849.45|24849.45|0
1621610330000|2021-05-21 15:18:50|24853.71|24853.71|24875.04|24875.04|24875.04|24875.04|24853.71|24853.71|0
1621610340000|2021-05-21 15:19:00|24884.88|24884.88|24884.88|24884.88|24884.88|24884.88|24876.34|24876.34|0
1621610360000|2021-05-21 15:19:20|24880.61|24880.61|24880.61|24880.61|24880.61|24880.61|24880.61|24880.61|0
1621610370000|2021-05-21 15:19:30|24879.72|24879.72|24881.5|24881.5|24881.5|24881.5|24879.72|24879.72|0
1621610400000|2021-05-21 15:20:00|24885.05|24885.05|24886.69|24886.69|24886.69|24886.69|24885.05|24885.05|0
1621610410000|2021-05-21 15:20:10|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|24882.43|0
1621610420000|2021-05-21 15:20:20|24878.16|24878.16|24877.27|24877.27|24882.43|24882.43|24877.27|24877.27|0
1621610430000|2021-05-21 15:20:30|24876.38|24876.38|24873.42|24873.42|24877.69|24877.69|24873.42|24873.42|0
1621610450000|2021-05-21 15:20:50|24869.15|24869.15|24867.38|24867.38|24869.15|24869.15|24867.38|24867.38|0
1621610460000|2021-05-21 15:21:00|24863.11|24863.11|24860.62|24860.62|24867.38|24867.38|24858.85|24858.85|0
1621610470000|2021-05-21 15:21:10|24858.85|24858.85|24858.85|24858.85|24863.11|24863.11|24858.85|24858.85|0
1621610480000|2021-05-21 15:21:20|24863.11|24863.11|24858.85|24858.85|24863.11|24863.11|24858.85|24858.85|0
1621610510000|2021-05-21 15:21:50|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|24863.11|0
1621610520000|2021-05-21 15:22:00|24864.89|24864.89|24864.89|24864.89|24864.89|24864.89|24860.62|24860.62|0
1621610540000|2021-05-21 15:22:20|24864|24864|24864|24864|24864|24864|24864|24864|0
1621610580000|2021-05-21 15:23:00|24855.47|24855.47|24849.54|24849.54|24859.73|24859.73|24846.05|24846.05|0
1621610590000|2021-05-21 15:23:10|24853.8|24853.8|24853.8|24853.8|24853.8|24853.8|24853.8|24853.8|0
1621610600000|2021-05-21 15:23:20|24848.65|24848.65|24852.92|24852.92|24852.92|24852.92|24844.39|24844.39|0
1621610630000|2021-05-21 15:23:50|24852.03|24852.03|24854.69|24854.69|24854.69|24854.69|24852.03|24852.03|0
1621610640000|2021-05-21 15:24:00|24850.43|24850.43|24850.43|24850.43|24854.69|24854.69|24850.43|24850.43|0
1621610650000|2021-05-21 15:24:10|24849.67|24849.67|24850.43|24850.43|24850.43|24850.43|24849.67|24849.67|0
1621610670000|2021-05-21 15:24:30|24851.73|24851.73|24851.73|24851.73|24851.73|24851.73|24851.73|24851.73|0
1621610680000|2021-05-21 15:24:40|24847.46|24847.46|24847.46|24847.46|24847.46|24847.46|24847.46|24847.46|0
1621610690000|2021-05-21 15:24:50|24851.73|24851.73|24847.46|24847.46|24851.73|24851.73|24847.46|24847.46|0
1621610700000|2021-05-21 15:25:00|24851.73|24851.73|24855.11|24855.11|24855.99|24855.99|24851.73|24851.73|0
1621610710000|2021-05-21 15:25:10|24856.41|24856.41|24862.45|24862.45|24862.45|24862.45|24856.41|24856.41|0
1621610720000|2021-05-21 15:25:20|24860.67|24860.67|24854.89|24854.89|24864.94|24864.94|24854.89|24854.89|0
1621610730000|2021-05-21 15:25:30|24859.16|24859.16|24858.27|24858.27|24859.16|24859.16|24858.27|24858.27|0
1621610740000|2021-05-21 15:25:40|24856.49|24856.49|24856.49|24856.49|24856.49|24856.49|24856.49|24856.49|0
1621610750000|2021-05-21 15:25:50|24860.76|24860.76|24856.49|24856.49|24860.76|24860.76|24852.23|24852.23|0
1621610760000|2021-05-21 15:26:00|24852.23|24852.23|24852.23|24852.23|24852.23|24852.23|24852.23|24852.23|0
1621610780000|2021-05-21 15:26:20|24850.93|24850.93|24845.36|24845.36|24850.93|24850.93|24845.36|24845.36|0
1621610790000|2021-05-21 15:26:30|24844.06|24844.06|24838.02|24838.02|24844.06|24844.06|24838.02|24838.02|0
1621610800000|2021-05-21 15:26:40|24842.28|24842.28|24842.7|24842.7|24843.59|24843.59|24842.28|24842.28|0
1621610810000|2021-05-21 15:26:50|24844|24844|24845.77|24845.77|24845.77|24845.77|24844|24844|0
1621610820000|2021-05-21 15:27:00|24837.24|24837.24|24847.58|24847.58|24847.58|24847.58|24837.24|24837.24|0
1621610830000|2021-05-21 15:27:10|24846.06|24846.06|24846.06|24846.06|24846.06|24846.06|24846.06|24846.06|0
1621610840000|2021-05-21 15:27:20|24845.3|24845.3|24845.3|24845.3|24849.57|24849.57|24845.3|24845.3|0
1621610850000|2021-05-21 15:27:30|24844.54|24844.54|24841.16|24841.16|24844.54|24844.54|24840.28|24840.28|0
1621610860000|2021-05-21 15:27:40|24842.62|24842.62|24843.51|24843.51|24843.51|24843.51|24842.62|24842.62|0
1621610870000|2021-05-21 15:27:50|24847.77|24847.77|24843.98|24843.98|24847.77|24847.77|24843.51|24843.51|0
1621610880000|2021-05-21 15:28:00|24839.71|24839.71|24833.8|24833.8|24839.71|24839.71|24833.8|24833.8|0
1621610890000|2021-05-21 15:28:10|24834.56|24834.56|24837.94|24837.94|24838.83|24838.83|24834.56|24834.56|0
1621610900000|2021-05-21 15:28:20|24837.18|24837.18|24837.94|24837.94|24837.94|24837.94|24837.18|24837.18|0
1621610910000|2021-05-21 15:28:30|24842.21|24842.21|24842.34|24842.34|24843.09|24843.09|24841.32|24841.32|0
1621610920000|2021-05-21 15:28:40|24840.56|24840.56|24849.09|24849.09|24849.09|24849.09|24840.56|24840.56|0
1621610940000|2021-05-21 15:29:00|24844.83|24844.83|24852.32|24852.32|24852.32|24852.32|24844.83|24844.83|0
1621610950000|2021-05-21 15:29:10|24854.1|24854.1|24858.22|24858.22|24858.22|24858.22|24854.1|24854.1|0
1621610960000|2021-05-21 15:29:20|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|0
1621610970000|2021-05-21 15:29:30|24853.19|24853.19|24867.29|24867.29|24867.29|24867.29|24853.19|24853.19|0
1621610980000|2021-05-21 15:29:40|24864.38|24864.38|24869.89|24869.89|24869.89|24869.89|24864.38|24864.38|0
1621610990000|2021-05-21 15:29:50|24861.36|24861.36|24875.78|24875.78|24878.38|24878.38|24854.43|24854.43|0
1621840500000|2021-05-24 07:15:00|24900.74|24900.74|24900.74|24900.74|24900.74|24900.74|24900.74|24900.74|0
1621840510000|2021-05-24 07:15:10|24902.04|24902.04|24902.61|24902.61|24906.48|24906.48|24901.15|24901.15|0
1621840560000|2021-05-24 07:16:00|24901.72|24901.72|24901.72|24901.72|24901.72|24901.72|24901.72|24901.72|0
1621840570000|2021-05-24 07:16:10|24899.06|24899.06|24899.06|24899.06|24899.06|24899.06|24899.06|24899.06|0
1621840580000|2021-05-24 07:16:20|24903.5|24903.5|24903.5|24903.5|24903.5|24903.5|24903.5|24903.5|0
1621840600000|2021-05-24 07:16:40|24907.05|24907.05|24905.27|24905.27|24907.93|24907.93|24905.27|24905.27|0
1621840620000|2021-05-24 07:17:00|24907.05|24907.05|24907.05|24907.05|24907.05|24907.05|24907.05|24907.05|0
1621840630000|2021-05-24 07:17:10|24907.93|24907.93|24925|24925|24933.53|24933.53|24907.93|24907.93|0
1621840650000|2021-05-24 07:17:30|24931.21|24931.21|24931.21|24931.21|24931.21|24931.21|24931.21|24931.21|0
1621840700000|2021-05-24 07:18:20|24935.47|24935.47|24935.47|24935.47|24935.47|24935.47|24935.47|24935.47|0
1621840710000|2021-05-24 07:18:30|24939.74|24939.74|24948.27|24948.27|24948.27|24948.27|24939.74|24939.74|0
1621840720000|2021-05-24 07:18:40|24956.8|24956.8|24956.8|24956.8|24956.8|24956.8|24956.8|24956.8|0
1621840740000|2021-05-24 07:19:00|24960.35|24960.35|24960.35|24960.35|24960.35|24960.35|24960.35|24960.35|0
1621840800000|2021-05-24 07:20:00|24961.81|24961.81|24960.35|24960.35|24961.81|24961.81|24960.35|24960.35|0
1621840810000|2021-05-24 07:20:10|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1621840820000|2021-05-24 07:20:20|24956.33|24956.33|24958.23|24958.23|24958.99|24958.99|24956.33|24956.33|0
1621840840000|2021-05-24 07:20:40|24961.15|24961.15|24961.15|24961.15|24961.15|24961.15|24961.15|24961.15|0
1621840870000|2021-05-24 07:21:10|24952.61|24952.61|24961.15|24961.15|24961.15|24961.15|24952.61|24952.61|0
1621840890000|2021-05-24 07:21:30|24962.66|24962.66|24962.66|24962.66|24962.66|24962.66|24962.66|24962.66|0
1621840900000|2021-05-24 07:21:40|24960|24960|24955.82|24955.82|24960|24960|24955.82|24955.82|0
1621840910000|2021-05-24 07:21:50|24947.29|24947.29|24943.03|24943.03|24947.29|24947.29|24943.03|24943.03|0
1621840930000|2021-05-24 07:22:10|24941.25|24941.25|24935.68|24935.68|24941.25|24941.25|24935.68|24935.68|0
1621840970000|2021-05-24 07:22:50|24918.61|24918.61|24917.16|24917.16|24918.61|24918.61|24917.16|24917.16|0
1621841000000|2021-05-24 07:23:20|24921.42|24921.42|24914.32|24914.32|24921.42|24921.42|24914.32|24914.32|0
1621841010000|2021-05-24 07:23:30|24916.1|24916.1|24915.21|24915.21|24916.1|24916.1|24915.21|24915.21|0
1621841020000|2021-05-24 07:23:40|24919.48|24919.48|24933.33|24933.33|24933.33|24933.33|24919.48|24919.48|0
1621841030000|2021-05-24 07:23:50|24934.79|24934.79|24934.79|24934.79|24934.79|24934.79|24934.79|24934.79|0
1621841050000|2021-05-24 07:24:10|24939.05|24939.05|24939.05|24939.05|24939.05|24939.05|24939.05|24939.05|0
1621841070000|2021-05-24 07:24:30|24938.17|24938.17|24938.17|24938.17|24938.17|24938.17|24938.17|24938.17|0
1621841080000|2021-05-24 07:24:40|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|0
1621841120000|2021-05-24 07:25:20|24933.01|24933.01|24927.69|24927.69|24933.01|24933.01|24927.69|24927.69|0
1621841180000|2021-05-24 07:26:20|24931.24|24931.24|24918.99|24918.99|24931.24|24931.24|24918.99|24918.99|0
1621841210000|2021-05-24 07:26:50|24923.25|24923.25|24923.25|24923.25|24923.25|24923.25|24923.25|24923.25|0
1621841240000|2021-05-24 07:27:20|24925.92|24925.92|24931.07|24931.07|24931.07|24931.07|24924.14|24924.14|0
1621841280000|2021-05-24 07:28:00|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|0
1621841300000|2021-05-24 07:28:20|24941.6|24941.6|24941.6|24941.6|24941.6|24941.6|24941.6|24941.6|0
1621841330000|2021-05-24 07:28:50|24945.86|24945.86|24945.86|24945.86|24945.86|24945.86|24945.86|24945.86|0
1621841350000|2021-05-24 07:29:10|24941.6|24941.6|24935.38|24935.38|24941.6|24941.6|24935.38|24935.38|0
1621841360000|2021-05-24 07:29:20|24936.27|24936.27|24934.5|24934.5|24936.27|24936.27|24934.5|24934.5|0
1621841370000|2021-05-24 07:29:30|24938.76|24938.76|24943.03|24943.03|24943.03|24943.03|24938.76|24938.76|0
1621841390000|2021-05-24 07:29:50|24944.8|24944.8|24940.37|24940.37|24944.8|24944.8|24940.37|24940.37|0
1621841400000|2021-05-24 07:30:00|24937.71|24937.71|24936.82|24936.82|24937.71|24937.71|24932.55|24932.55|0
1621841410000|2021-05-24 07:30:10|24941.25|24941.25|24942.14|24942.14|24942.14|24942.14|24941.25|24941.25|0
1621841430000|2021-05-24 07:30:30|24941.25|24941.25|24931.12|24931.12|24943.03|24943.03|24929.34|24929.34|0
1621841440000|2021-05-24 07:30:40|24932.01|24932.01|24927.74|24927.74|24936.27|24936.27|24927.74|24927.74|0
1621841450000|2021-05-24 07:30:50|24936.27|24936.27|24933.61|24933.61|24936.27|24936.27|24933.61|24933.61|0
1621841460000|2021-05-24 07:31:00|24932.72|24932.72|24931.84|24931.84|24932.72|24932.72|24931.84|24931.84|0
1621841470000|2021-05-24 07:31:10|24927.57|24927.57|24923.3|24923.3|24927.57|24927.57|24919.04|24919.04|0
1621841480000|2021-05-24 07:31:20|24922.42|24922.42|24922.42|24922.42|24922.42|24922.42|24922.42|24922.42|0
1621841530000|2021-05-24 07:32:10|24930.95|24930.95|24930.95|24930.95|24930.95|24930.95|24930.95|24930.95|0
1621841560000|2021-05-24 07:32:40|24939.48|24939.48|24942.14|24942.14|24942.14|24942.14|24939.48|24939.48|0
1621841570000|2021-05-24 07:32:50|24943.92|24943.92|24941.25|24941.25|24943.92|24943.92|24941.25|24941.25|0
1621841580000|2021-05-24 07:33:00|24936.99|24936.99|24936.99|24936.99|24936.99|24936.99|24936.99|24936.99|0
1621841590000|2021-05-24 07:33:10|24945.52|24945.52|24945.52|24945.52|24945.52|24945.52|24945.52|24945.52|0
1621841610000|2021-05-24 07:33:30|24949.07|24949.07|24949.07|24949.07|24949.07|24949.07|24949.07|24949.07|0
1621841620000|2021-05-24 07:33:40|24948.18|24948.18|24942.14|24942.14|24948.18|24948.18|24942.14|24942.14|0
1621841630000|2021-05-24 07:33:50|24943.92|24943.92|24948.18|24948.18|24948.18|24948.18|24943.92|24943.92|0
1621841640000|2021-05-24 07:34:00|24947.29|24947.29|24947.29|24947.29|24947.29|24947.29|24947.29|24947.29|0
1621841650000|2021-05-24 07:34:10|24949.07|24949.07|24949.07|24949.07|24949.07|24949.07|24949.07|24949.07|0
1621841660000|2021-05-24 07:34:20|24952.97|24952.97|24965.77|24965.77|24965.77|24965.77|24952.97|24952.97|0
1621841670000|2021-05-24 07:34:30|24961.5|24961.5|24957.95|24957.95|24961.5|24961.5|24957.07|24957.07|0
1621841680000|2021-05-24 07:34:40|24957.07|24957.07|24974.3|24974.3|24974.3|24974.3|24956.18|24956.18|0
1621841690000|2021-05-24 07:34:50|24978.57|24978.57|24978.57|24978.57|24978.57|24978.57|24978.57|24978.57|0
1621841710000|2021-05-24 07:35:10|24974.3|24974.3|24974.3|24974.3|24974.3|24974.3|24974.3|24974.3|0
1621841720000|2021-05-24 07:35:20|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|0
1621841740000|2021-05-24 07:35:40|24972.7|24972.7|24972.7|24972.7|24972.7|24972.7|24972.7|24972.7|0
1621841810000|2021-05-24 07:36:50|24974.21|24974.21|24974.21|24974.21|24974.21|24974.21|24974.21|24974.21|0
1621841850000|2021-05-24 07:37:30|24975.99|24975.99|24975.1|24975.1|24975.99|24975.99|24975.1|24975.1|0
1621841860000|2021-05-24 07:37:40|24974.21|24974.21|24972.44|24972.44|24974.21|24974.21|24972.44|24972.44|0
1621841870000|2021-05-24 07:37:50|24970.67|24970.67|24973.33|24973.33|24973.33|24973.33|24970.67|24970.67|0
1621841890000|2021-05-24 07:38:10|24956.26|24956.26|24953.66|24953.66|24956.26|24956.26|24953.66|24953.66|0
1621841920000|2021-05-24 07:38:40|24962.19|24962.19|24962.19|24962.19|24962.19|24962.19|24962.19|24962.19|0
1621841940000|2021-05-24 07:39:00|24966.46|24966.46|24966.46|24966.46|24966.46|24966.46|24966.46|24966.46|0
1621841950000|2021-05-24 07:39:10|24962.19|24962.19|24966.46|24966.46|24966.46|24966.46|24962.19|24962.19|0
1621841960000|2021-05-24 07:39:20|24970.73|24970.73|24963.63|24963.63|24970.73|24970.73|24963.63|24963.63|0
1621841970000|2021-05-24 07:39:30|24961.85|24961.85|24961.85|24961.85|24961.85|24961.85|24961.85|24961.85|0
1621841980000|2021-05-24 07:39:40|24960.08|24960.08|24942.26|24942.26|24960.08|24960.08|24942.26|24942.26|0
1621841990000|2021-05-24 07:39:50|24940.49|24940.49|24942.26|24942.26|24942.26|24942.26|24940.49|24940.49|0
1621842010000|2021-05-24 07:40:10|24943.56|24943.56|24943.56|24943.56|24943.56|24943.56|24943.56|24943.56|0
1621842020000|2021-05-24 07:40:20|24948|24948|24953.87|24953.87|24953.87|24953.87|24943.56|24943.56|0
1621842030000|2021-05-24 07:40:30|24952.09|24952.09|24950.32|24950.32|24952.09|24952.09|24950.32|24950.32|0
1621842040000|2021-05-24 07:40:40|24949.43|24949.43|24951.92|24951.92|24951.92|24951.92|24947.66|24947.66|0
1621842050000|2021-05-24 07:40:50|24954.58|24954.58|24951.92|24951.92|24954.58|24954.58|24951.92|24951.92|0
1621842060000|2021-05-24 07:41:00|24959.91|24959.91|24959.02|24959.02|24959.91|24959.91|24959.02|24959.02|0
1621842070000|2021-05-24 07:41:10|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|0
1621842080000|2021-05-24 07:41:20|24952.09|24952.09|24948.54|24948.54|24952.09|24952.09|24948.54|24948.54|0
1621842100000|2021-05-24 07:41:40|24957.08|24957.08|24957.08|24957.08|24957.08|24957.08|24957.08|24957.08|0
1621842110000|2021-05-24 07:41:50|24956.19|24956.19|24953.53|24953.53|24956.19|24956.19|24953.53|24953.53|0
1621842120000|2021-05-24 07:42:00|24954.41|24954.41|24947.66|24947.66|24954.41|24954.41|24945.88|24945.88|0
1621842130000|2021-05-24 07:42:10|24945.88|24945.88|24925.11|24925.11|24945.88|24945.88|24925.11|24925.11|0
1621842140000|2021-05-24 07:42:20|24926|24926|24926|24926|24926|24926|24926|24926|0
1621842170000|2021-05-24 07:42:50|24925.11|24925.11|24925.11|24925.11|24925.11|24925.11|24925.11|24925.11|0
1621842180000|2021-05-24 07:43:00|24926|24926|24926.89|24926.89|24926.89|24926.89|24926|24926|0
1621842200000|2021-05-24 07:43:20|24920.68|24920.68|24922.45|24922.45|24922.45|24922.45|24920.68|24920.68|0
1621842210000|2021-05-24 07:43:30|24918.18|24918.18|24919.79|24919.79|24922.45|24922.45|24918.18|24918.18|0
1621842220000|2021-05-24 07:43:40|24916.24|24916.24|24916.24|24916.24|24916.24|24916.24|24916.24|24916.24|0
1621842230000|2021-05-24 07:43:50|24919.79|24919.79|24919.79|24919.79|24919.79|24919.79|24919.79|24919.79|0
1621842240000|2021-05-24 07:44:00|24923.34|24923.34|24923.34|24923.34|24923.34|24923.34|24923.34|24923.34|0
1621842250000|2021-05-24 07:44:10|24927.77|24927.77|24932.04|24932.04|24932.04|24932.04|24927.77|24927.77|0
1621842260000|2021-05-24 07:44:20|24932.93|24932.93|24939.14|24939.14|24939.14|24939.14|24932.93|24932.93|0
1621842270000|2021-05-24 07:44:30|24934.7|24934.7|24934.7|24934.7|24934.7|24934.7|24934.7|24934.7|0
1621842280000|2021-05-24 07:44:40|24938.97|24938.97|24943.23|24943.23|24943.23|24943.23|24938.97|24938.97|0
1621842290000|2021-05-24 07:44:50|24937.02|24937.02|24937.02|24937.02|24937.02|24937.02|24937.02|24937.02|0
1621842300000|2021-05-24 07:45:00|24936.14|24936.14|24932.84|24932.84|24938.41|24938.41|24931.95|24931.95|0
1621842310000|2021-05-24 07:45:10|24932.08|24932.08|24926.04|24926.04|24932.08|24932.08|24926.04|24926.04|0
1621842320000|2021-05-24 07:45:20|24927.81|24927.81|24920|24920|24927.81|24927.81|24920|24920|0
1621842330000|2021-05-24 07:45:30|24919.11|24919.11|24919.11|24919.11|24919.11|24919.11|24919.11|24919.11|0
1621842340000|2021-05-24 07:45:40|24920|24920|24920|24920|24920|24920|24920|24920|0
1621842350000|2021-05-24 07:45:50|24918.22|24918.22|24915.56|24915.56|24918.22|24918.22|24915.56|24915.56|0
1621842360000|2021-05-24 07:46:00|24917.33|24917.33|24917.33|24917.33|24917.33|24917.33|24917.33|24917.33|0
1621842370000|2021-05-24 07:46:10|24925.87|24925.87|24911.29|24911.29|24925.87|24925.87|24911.29|24911.29|0
1621842380000|2021-05-24 07:46:20|24913.07|24913.07|24910.41|24910.41|24913.07|24913.07|24910.41|24910.41|0
1621842390000|2021-05-24 07:46:30|24908.95|24908.95|24908.95|24908.95|24908.95|24908.95|24908.95|24908.95|0
1621842400000|2021-05-24 07:46:40|24906.29|24906.29|24906.29|24906.29|24906.29|24906.29|24906.29|24906.29|0
1621842410000|2021-05-24 07:46:50|24897.76|24897.76|24897.93|24897.93|24902.19|24902.19|24897.76|24897.76|0
1621842420000|2021-05-24 07:47:00|24892.6|24892.6|24896.15|24896.15|24896.15|24896.15|24891.72|24891.72|0
1621842430000|2021-05-24 07:47:10|24900.42|24900.42|24906.29|24906.29|24906.29|24906.29|24897.76|24897.76|0
1621842450000|2021-05-24 07:47:30|24919.09|24919.09|24914.65|24914.65|24919.09|24919.09|24914.65|24914.65|0
1621842460000|2021-05-24 07:47:40|24917.31|24917.31|24917.31|24917.31|24917.31|24917.31|24914.65|24914.65|0
1621842470000|2021-05-24 07:47:50|24913.05|24913.05|24913.05|24913.05|24913.05|24913.05|24913.05|24913.05|0
1621842480000|2021-05-24 07:48:00|24910.77|24910.77|24911.91|24911.91|24911.91|24911.91|24909.25|24909.25|0
1621842490000|2021-05-24 07:48:10|24909.25|24909.25|24906.59|24906.59|24909.25|24909.25|24906.59|24906.59|0
1621842500000|2021-05-24 07:48:20|24905.7|24905.7|24903.3|24903.3|24905.7|24905.7|24903.3|24903.3|0
1621842510000|2021-05-24 07:48:30|24902.54|24902.54|24915.51|24915.51|24915.51|24915.51|24902.54|24902.54|0
1621842520000|2021-05-24 07:48:40|24911.24|24911.24|24911.24|24911.24|24911.24|24911.24|24911.24|24911.24|0
1621842530000|2021-05-24 07:48:50|24910.36|24910.36|24911.07|24911.07|24911.07|24911.07|24906.81|24906.81|0
1621842550000|2021-05-24 07:49:10|24909.3|24909.3|24914.62|24914.62|24914.62|24914.62|24909.3|24909.3|0
1621842560000|2021-05-24 07:49:20|24913.73|24913.73|24913.73|24913.73|24913.73|24913.73|24913.73|24913.73|0
1621842570000|2021-05-24 07:49:30|24910.19|24910.19|24910.19|24910.19|24910.19|24910.19|24910.19|24910.19|0
1621842580000|2021-05-24 07:49:40|24907.52|24907.52|24906.64|24906.64|24907.52|24907.52|24898.99|24898.99|0
1621842590000|2021-05-24 07:49:50|24903.97|24903.97|24903.09|24903.09|24903.97|24903.97|24903.09|24903.09|0
1621842600000|2021-05-24 07:50:00|24901.63|24901.63|24897.36|24897.36|24901.63|24901.63|24897.36|24897.36|0
1621842610000|2021-05-24 07:50:10|24901.8|24901.8|24907.12|24907.12|24907.12|24907.12|24899.67|24899.67|0
1621842620000|2021-05-24 07:50:20|24902.69|24902.69|24893.99|24893.99|24902.69|24902.69|24893.99|24893.99|0
1621842640000|2021-05-24 07:50:40|24896.65|24896.65|24896.65|24896.65|24898.42|24898.42|24895.76|24895.76|0
1621842650000|2021-05-24 07:50:50|24893.99|24893.99|24895.76|24895.76|24895.76|24895.76|24893.1|24893.1|0
1621842660000|2021-05-24 07:51:00|24894.24|24894.24|24888.67|24888.67|24894.24|24894.24|24887.78|24887.78|0
1621842670000|2021-05-24 07:51:10|24884.4|24884.4|24884.4|24884.4|24884.4|24884.4|24884.4|24884.4|0
1621842680000|2021-05-24 07:51:20|24880.14|24880.14|24886.18|24886.18|24886.18|24886.18|24880.14|24880.14|0
1621842700000|2021-05-24 07:51:40|24884.4|24884.4|24885.42|24885.42|24886.18|24886.18|24884.4|24884.4|0
1621842710000|2021-05-24 07:51:50|24889.68|24889.68|24892.35|24892.35|24892.35|24892.35|24889.68|24889.68|0
1621842720000|2021-05-24 07:52:00|24890.89|24890.89|24892.66|24892.66|24892.66|24892.66|24890.89|24890.89|0
1621842740000|2021-05-24 07:52:20|24891.91|24891.91|24893.36|24893.36|24893.36|24893.36|24891.91|24891.91|0
1621842750000|2021-05-24 07:52:30|24899.57|24899.57|24899.57|24899.57|24899.57|24899.57|24899.57|24899.57|0
1621842760000|2021-05-24 07:52:40|24901.09|24901.09|24900.2|24900.2|24901.09|24901.09|24900.2|24900.2|0
1621842780000|2021-05-24 07:53:00|24901.09|24901.09|24902.86|24902.86|24902.86|24902.86|24901.09|24901.09|0
1621842790000|2021-05-24 07:53:10|24890.07|24890.07|24879.93|24879.93|24892.73|24892.73|24879.93|24879.93|0
1621842800000|2021-05-24 07:53:20|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|24888.46|0
1621842820000|2021-05-24 07:53:40|24883.26|24883.26|24883.26|24883.26|24883.26|24883.26|24883.26|24883.26|0
1621842830000|2021-05-24 07:53:50|24878.82|24878.82|24878.82|24878.82|24878.82|24878.82|24878.82|24878.82|0
1621842840000|2021-05-24 07:54:00|24880.6|24880.6|24880.6|24880.6|24880.6|24880.6|24880.6|24880.6|0
1621842850000|2021-05-24 07:54:10|24881.49|24881.49|24881.49|24881.49|24881.49|24881.49|24881.49|24881.49|0
1621842870000|2021-05-24 07:54:30|24883.26|24883.26|24887.7|24887.7|24887.7|24887.7|24883.26|24883.26|0
1621842890000|2021-05-24 07:54:50|24891.79|24891.79|24891.79|24891.79|24891.79|24891.79|24891.79|24891.79|0
1621842910000|2021-05-24 07:55:10|24887.53|24887.53|24887.53|24887.53|24887.53|24887.53|24887.53|24887.53|0
1621842920000|2021-05-24 07:55:20|24891.08|24891.08|24898.25|24898.25|24898.25|24898.25|24891.08|24891.08|0
1621842940000|2021-05-24 07:55:40|24896.48|24896.48|24896.48|24896.48|24896.48|24896.48|24896.48|24896.48|0
1621842950000|2021-05-24 07:55:50|24895.59|24895.59|24895.59|24895.59|24895.59|24895.59|24895.59|24895.59|0
1621842980000|2021-05-24 07:56:20|24887.06|24887.06|24887.06|24887.06|24887.06|24887.06|24887.06|24887.06|0
1621843000000|2021-05-24 07:56:40|24882.79|24882.79|24889.55|24889.55|24891.33|24891.33|24882.79|24882.79|0
1621843020000|2021-05-24 07:57:00|24876.75|24876.75|24872.49|24872.49|24876.75|24876.75|24872.49|24872.49|0
1621843030000|2021-05-24 07:57:10|24874.26|24874.26|24874.26|24874.26|24874.26|24874.26|24874.26|24874.26|0
1621843040000|2021-05-24 07:57:20|24872.49|24872.49|24876.75|24876.75|24876.75|24876.75|24872.49|24872.49|0
1621843070000|2021-05-24 07:57:50|24877.64|24877.64|24877.64|24877.64|24877.64|24877.64|24877.64|24877.64|0
1621843090000|2021-05-24 07:58:10|24874.98|24874.98|24874.98|24874.98|24874.98|24874.98|24874.98|24874.98|0
1621843110000|2021-05-24 07:58:30|24877.89|24877.89|24873.63|24873.63|24877.89|24877.89|24873.63|24873.63|0
1621843120000|2021-05-24 07:58:40|24882.16|24882.16|24880.38|24880.38|24882.16|24882.16|24880.38|24880.38|0
1621843150000|2021-05-24 07:59:10|24879.5|24879.5|24866.7|24866.7|24879.5|24879.5|24866.7|24866.7|0
1621843160000|2021-05-24 07:59:20|24862.43|24862.43|24861.55|24861.55|24862.43|24862.43|24861.55|24861.55|0
1621843170000|2021-05-24 07:59:30|24868.64|24868.64|24873.08|24873.08|24873.08|24873.08|24868.64|24868.64|0
1621843180000|2021-05-24 07:59:40|24878.28|24878.28|24878.28|24878.28|24878.28|24878.28|24878.28|24878.28|0
1621843200000|2021-05-24 08:00:00|24882.08|24882.08|24886.34|24886.34|24886.34|24886.34|24882.08|24882.08|0
1621843210000|2021-05-24 08:00:10|24892.55|24892.55|24874.45|24874.45|24892.55|24892.55|24874.45|24874.45|0
1621843220000|2021-05-24 08:00:20|24882.98|24882.98|24872.8|24872.8|24882.98|24882.98|24872.8|24872.8|0
1621843230000|2021-05-24 08:00:30|24868.53|24868.53|24870.5|24870.5|24877.07|24877.07|24868.53|24868.53|0
1621843240000|2021-05-24 08:00:40|24866.07|24866.07|24866.07|24866.07|24866.07|24866.07|24866.07|24866.07|0
1621843250000|2021-05-24 08:00:50|24867.52|24867.52|24869.3|24869.3|24871.07|24871.07|24867.52|24867.52|0
1621843260000|2021-05-24 08:01:00|24878.4|24878.4|24878.4|24878.4|24878.4|24878.4|24878.4|24878.4|0
1621843280000|2021-05-24 08:01:20|24882.67|24882.67|24886.05|24886.05|24886.05|24886.05|24881.78|24881.78|0
1621843290000|2021-05-24 08:01:30|24890.48|24890.48|24889.6|24889.6|24890.48|24890.48|24888.71|24888.71|0
1621843320000|2021-05-24 08:02:00|24888.71|24888.71|24888.71|24888.71|24888.71|24888.71|24888.71|24888.71|0
1621843330000|2021-05-24 08:02:10|24890.48|24890.48|24898.17|24898.17|24898.17|24898.17|24890.48|24890.48|0
1621843370000|2021-05-24 08:02:50|24902.61|24902.61|24894.07|24894.07|24902.61|24902.61|24894.07|24894.07|0
1621843390000|2021-05-24 08:03:10|24898.34|24898.34|24898.34|24898.34|24898.34|24898.34|24898.34|24898.34|0
1621843420000|2021-05-24 08:03:40|24895.68|24895.68|24897.45|24897.45|24897.45|24897.45|24895.68|24895.68|0
1621843430000|2021-05-24 08:03:50|24896.69|24896.69|24896.69|24896.69|24896.69|24896.69|24896.69|24896.69|0
1621843440000|2021-05-24 08:04:00|24892.43|24892.43|24896.69|24896.69|24896.69|24896.69|24892.43|24892.43|0
1621843450000|2021-05-24 08:04:10|24900.96|24900.96|24904.75|24904.75|24904.75|24904.75|24900.96|24900.96|0
1621843460000|2021-05-24 08:04:20|24896.22|24896.22|24885.74|24885.74|24896.22|24896.22|24885.74|24885.74|0
1621843470000|2021-05-24 08:04:30|24883.47|24883.47|24874.98|24874.98|24883.47|24883.47|24874.98|24874.98|0
1621843510000|2021-05-24 08:05:10|24873.21|24873.21|24873.21|24873.21|24873.21|24873.21|24873.21|24873.21|0
1621843530000|2021-05-24 08:05:30|24860.41|24860.41|24867.88|24867.88|24873.21|24873.21|24860.41|24860.41|0
1621843540000|2021-05-24 08:05:40|24863.62|24863.62|24863.62|24863.62|24863.62|24863.62|24863.62|24863.62|0
1621843550000|2021-05-24 08:05:50|24864.38|24864.38|24865.39|24865.39|24868.05|24868.05|24863.62|24863.62|0
1621843560000|2021-05-24 08:06:00|24863.88|24863.88|24863.12|24863.12|24863.88|24863.88|24863.12|24863.12|0
1621843590000|2021-05-24 08:06:30|24860.46|24860.46|24855.13|24855.13|24860.46|24860.46|24855.13|24855.13|0
1621843600000|2021-05-24 08:06:40|24859.4|24859.4|24859.4|24859.4|24859.4|24859.4|24859.4|24859.4|0
1621843610000|2021-05-24 08:06:50|24863.83|24863.83|24863.83|24863.83|24863.83|24863.83|24863.83|24863.83|0
1621843620000|2021-05-24 08:07:00|24864.59|24864.59|24864.59|24864.59|24864.59|24864.59|24864.59|24864.59|0
1621843680000|2021-05-24 08:08:00|24865.48|24865.48|24865.48|24865.48|24865.48|24865.48|24865.48|24865.48|0
1621843710000|2021-05-24 08:08:30|24867.25|24867.25|24867.25|24867.25|24867.25|24867.25|24867.25|24867.25|0
1621843720000|2021-05-24 08:08:40|24862.99|24862.99|24862.99|24862.99|24862.99|24862.99|24858.72|24858.72|0
1621843730000|2021-05-24 08:08:50|24867.25|24867.25|24867.25|24867.25|24867.25|24867.25|24867.25|24867.25|0
1621843770000|2021-05-24 08:09:30|24870.8|24870.8|24871.56|24871.56|24871.56|24871.56|24870.8|24870.8|0
1621843780000|2021-05-24 08:09:40|24868.96|24868.96|24868.96|24868.96|24868.96|24868.96|24868.96|24868.96|0
1621843800000|2021-05-24 08:10:00|24870.73|24870.73|24866.47|24866.47|24870.73|24870.73|24866.47|24866.47|0
1621843810000|2021-05-24 08:10:10|24865.71|24865.71|24861.44|24861.44|24865.71|24865.71|24861.44|24861.44|0
1621843830000|2021-05-24 08:10:30|24862.96|24862.96|24862.96|24862.96|24862.96|24862.96|24862.96|24862.96|0
1621843840000|2021-05-24 08:10:40|24867.23|24867.23|24867.23|24867.23|24867.23|24867.23|24867.23|24867.23|0
1621843880000|2021-05-24 08:11:20|24858.7|24858.7|24858.7|24858.7|24858.7|24858.7|24858.7|24858.7|0
1621843920000|2021-05-24 08:12:00|24871.49|24871.49|24881.48|24881.48|24881.48|24881.48|24871.49|24871.49|0
1621843930000|2021-05-24 08:12:10|24880.03|24880.03|24871.49|24871.49|24880.03|24880.03|24871.49|24871.49|0
1621843960000|2021-05-24 08:12:40|24867.23|24867.23|24867.23|24867.23|24867.23|24867.23|24867.23|24867.23|0
1621843990000|2021-05-24 08:13:10|24873.44|24873.44|24882.31|24882.31|24882.31|24882.31|24873.44|24873.44|0
1621844000000|2021-05-24 08:13:20|24880.54|24880.54|24880.54|24880.54|24880.54|24880.54|24880.54|24880.54|0
1621844040000|2021-05-24 08:14:00|24889.07|24889.07|24889.07|24889.07|24889.07|24889.07|24889.07|24889.07|0
1621844080000|2021-05-24 08:14:40|24892.97|24892.97|24894.27|24894.27|24894.27|24894.27|24892.97|24892.97|0
1621844090000|2021-05-24 08:14:50|24896.93|24896.93|24896.93|24896.93|24896.93|24896.93|24896.93|24896.93|0
1621844100000|2021-05-24 08:15:00|24901.48|24901.48|24903|24903|24903|24903|24901.48|24901.48|0
1621844110000|2021-05-24 08:15:10|24904.3|24904.3|24900.04|24900.04|24904.3|24904.3|24900.04|24900.04|0
1621844140000|2021-05-24 08:15:40|24906.25|24906.25|24906.25|24906.25|24906.25|24906.25|24906.25|24906.25|0
1621844160000|2021-05-24 08:16:00|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|24908.02|0
1621844200000|2021-05-24 08:16:40|24905.36|24905.36|24905.36|24905.36|24905.36|24905.36|24905.36|24905.36|0
1621844220000|2021-05-24 08:17:00|24900.81|24900.81|24900.81|24900.81|24900.81|24900.81|24900.81|24900.81|0
1621844230000|2021-05-24 08:17:10|24896.54|24896.54|24893.88|24893.88|24896.54|24896.54|24893.88|24893.88|0
1621844240000|2021-05-24 08:17:20|24892.99|24892.99|24892.99|24892.99|24892.99|24892.99|24892.99|24892.99|0
1621844260000|2021-05-24 08:17:40|24889.09|24889.09|24884.83|24884.83|24889.09|24889.09|24884.83|24884.83|0
1621844270000|2021-05-24 08:17:50|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|24882.16|0
1621844280000|2021-05-24 08:18:00|24880.39|24880.39|24887.49|24887.49|24887.49|24887.49|24880.39|24880.39|0
1621844290000|2021-05-24 08:18:10|24891.75|24891.75|24892.3|24892.3|24900.29|24900.29|24891.41|24891.41|0
1621844300000|2021-05-24 08:18:20|24879.5|24879.5|24876.84|24876.84|24879.5|24879.5|24876.84|24876.84|0
1621844310000|2021-05-24 08:18:30|24881.28|24881.28|24882.16|24882.16|24882.16|24882.16|24881.28|24881.28|0
1621844330000|2021-05-24 08:18:50|24886.43|24886.43|24881.99|24881.99|24886.43|24886.43|24881.99|24881.99|0
1621844340000|2021-05-24 08:19:00|24881.11|24881.11|24881.11|24881.11|24881.11|24881.11|24881.11|24881.11|0
1621844350000|2021-05-24 08:19:10|24878.5|24878.5|24878.5|24878.5|24878.5|24878.5|24878.5|24878.5|0
1621844360000|2021-05-24 08:19:20|24876.73|24876.73|24881|24881|24881|24881|24876.73|24876.73|0
1621844370000|2021-05-24 08:19:30|24882.77|24882.77|24885.43|24885.43|24885.43|24885.43|24882.77|24882.77|0
1621844380000|2021-05-24 08:19:40|24882.77|24882.77|24887.04|24887.04|24887.04|24887.04|24882.77|24882.77|0
1621844390000|2021-05-24 08:19:50|24884.43|24884.43|24883.13|24883.13|24884.43|24884.43|24883.13|24883.13|0
1621844400000|2021-05-24 08:20:00|24881.36|24881.36|24882.82|24882.82|24882.82|24882.82|24881.36|24881.36|0
1621844410000|2021-05-24 08:20:10|24874.28|24874.28|24882.82|24882.82|24882.82|24882.82|24874.28|24874.28|0
1621844420000|2021-05-24 08:20:20|24879.27|24879.27|24879.27|24879.27|24879.27|24879.27|24879.27|24879.27|0
1621844430000|2021-05-24 08:20:30|24875.72|24875.72|24871.45|24871.45|24875.72|24875.72|24867.19|24867.19|0
1621844440000|2021-05-24 08:20:40|24868.79|24868.79|24868.79|24868.79|24868.79|24868.79|24868.79|24868.79|0
1621844450000|2021-05-24 08:20:50|24867.9|24867.9|24867.9|24867.9|24867.9|24867.9|24867.9|24867.9|0
1621844460000|2021-05-24 08:21:00|24868.66|24868.66|24870.18|24870.18|24870.18|24870.18|24868.66|24868.66|0
1621844470000|2021-05-24 08:21:10|24871.95|24871.95|24871.95|24871.95|24871.95|24871.95|24871.95|24871.95|0
1621844480000|2021-05-24 08:21:20|24867.69|24867.69|24867.69|24867.69|24867.69|24867.69|24863.42|24863.42|0
1621844500000|2021-05-24 08:21:40|24865.91|24865.91|24867.69|24867.69|24867.69|24867.69|24865.91|24865.91|0
1621844510000|2021-05-24 08:21:50|24869.46|24869.46|24869.46|24869.46|24869.46|24869.46|24869.46|24869.46|0
1621844560000|2021-05-24 08:22:40|24871.24|24871.24|24871.24|24871.24|24871.24|24871.24|24871.24|24871.24|0
1621844580000|2021-05-24 08:23:00|24872.12|24872.12|24870.35|24870.35|24872.12|24872.12|24870.35|24870.35|0
1621844600000|2021-05-24 08:23:20|24866.08|24866.08|24868.75|24868.75|24868.75|24868.75|24866.08|24866.08|0
1621844630000|2021-05-24 08:23:50|24860.21|24860.21|24863.59|24863.59|24864.48|24864.48|24860.21|24860.21|0
1621844640000|2021-05-24 08:24:00|24862.7|24862.7|24861.82|24861.82|24862.7|24862.7|24861.82|24861.82|0
1621844650000|2021-05-24 08:24:10|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|0
1621844660000|2021-05-24 08:24:20|24862.7|24862.7|24861.82|24861.82|24862.7|24862.7|24861.82|24861.82|0
1621844680000|2021-05-24 08:24:40|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|0
1621844690000|2021-05-24 08:24:50|24863.42|24863.42|24861.65|24861.65|24863.42|24863.42|24861.65|24861.65|0
1621844700000|2021-05-24 08:25:00|24858.99|24858.99|24858.99|24858.99|24858.99|24858.99|24858.99|24858.99|0
1621844710000|2021-05-24 08:25:10|24864.31|24864.31|24864.31|24864.31|24864.31|24864.31|24864.31|24864.31|0
1621844720000|2021-05-24 08:25:20|24860.04|24860.04|24860.04|24860.04|24860.04|24860.04|24860.04|24860.04|0
1621844730000|2021-05-24 08:25:30|24860.93|24860.93|24860.04|24860.04|24860.93|24860.93|24860.04|24860.04|0
1621844760000|2021-05-24 08:26:00|24857.38|24857.38|24857.38|24857.38|24857.38|24857.38|24857.38|24857.38|0
1621844790000|2021-05-24 08:26:30|24860.93|24860.93|24860.93|24860.93|24860.93|24860.93|24860.93|24860.93|0
1621844800000|2021-05-24 08:26:40|24860.04|24860.04|24860.04|24860.04|24864.31|24864.31|24860.04|24860.04|0
1621844810000|2021-05-24 08:26:50|24858.27|24858.27|24858.27|24858.27|24858.27|24858.27|24858.27|24858.27|0
1621844820000|2021-05-24 08:27:00|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|0
1621844850000|2021-05-24 08:27:30|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|0
1621844860000|2021-05-24 08:27:40|24855.61|24855.61|24855.61|24855.61|24855.61|24855.61|24855.61|24855.61|0
1621844870000|2021-05-24 08:27:50|24860.04|24860.04|24860.04|24860.04|24860.04|24860.04|24860.04|24860.04|0
1621844890000|2021-05-24 08:28:10|24860.93|24860.93|24865.2|24865.2|24865.2|24865.2|24860.93|24860.93|0
1621844910000|2021-05-24 08:28:30|24866.08|24866.08|24865.2|24865.2|24866.08|24866.08|24865.2|24865.2|0
1621844920000|2021-05-24 08:28:40|24863.42|24863.42|24862.53|24862.53|24863.42|24863.42|24862.53|24862.53|0
1621844930000|2021-05-24 08:28:50|24859.87|24859.87|24858.99|24858.99|24859.87|24859.87|24858.99|24858.99|0
1621844940000|2021-05-24 08:29:00|24858.1|24858.1|24863.25|24863.25|24863.25|24863.25|24858.1|24858.1|0
1621844950000|2021-05-24 08:29:10|24862.36|24862.36|24859.7|24859.7|24862.36|24862.36|24859.7|24859.7|0
1621844970000|2021-05-24 08:29:30|24858.81|24858.81|24858.81|24858.81|24858.81|24858.81|24853.66|24853.66|0
1621844980000|2021-05-24 08:29:40|24860.59|24860.59|24858.81|24858.81|24860.59|24860.59|24858.81|24858.81|0
1621845000000|2021-05-24 08:30:00|24857.36|24857.36|24852.52|24852.52|24857.68|24857.68|24852.52|24852.52|0
1621845010000|2021-05-24 08:30:10|24849.92|24849.92|24849.45|24849.45|24851.22|24851.22|24849.45|24849.45|0
1621845030000|2021-05-24 08:30:30|24851.22|24851.22|24855.9|24855.9|24856.79|24856.79|24851.22|24851.22|0
1621845040000|2021-05-24 08:30:40|24856.79|24856.79|24858.81|24858.81|24858.81|24858.81|24855.9|24855.9|0
1621845050000|2021-05-24 08:30:50|24856.15|24856.15|24846.73|24846.73|24856.15|24856.15|24846.73|24846.73|0
1621845060000|2021-05-24 08:31:00|24847.62|24847.62|24846.73|24846.73|24847.62|24847.62|24846.73|24846.73|0
1621845070000|2021-05-24 08:31:10|24845.85|24845.85|24844.96|24844.96|24845.85|24845.85|24844.96|24844.96|0
1621845080000|2021-05-24 08:31:20|24845.85|24845.85|24844.96|24844.96|24845.85|24845.85|24844.96|24844.96|0
1621845090000|2021-05-24 08:31:30|24842.3|24842.3|24842.3|24842.3|24842.3|24842.3|24842.3|24842.3|0
1621845100000|2021-05-24 08:31:40|24844.96|24844.96|24848.51|24848.51|24848.51|24848.51|24844.96|24844.96|0
1621845110000|2021-05-24 08:31:50|24852.77|24852.77|24842.01|24842.01|24852.77|24852.77|24842.01|24842.01|0
1621845130000|2021-05-24 08:32:10|24846.28|24846.28|24844.5|24844.5|24846.28|24846.28|24844.5|24844.5|0
1621845140000|2021-05-24 08:32:20|24847.17|24847.17|24842.73|24842.73|24847.17|24847.17|24842.73|24842.73|0
1621845150000|2021-05-24 08:32:30|24838.46|24838.46|24839.35|24839.35|24839.35|24839.35|24838.46|24838.46|0
1621845160000|2021-05-24 08:32:40|24838.46|24838.46|24838.46|24838.46|24838.46|24838.46|24838.46|24838.46|0
1621845170000|2021-05-24 08:32:50|24834.03|24834.03|24833.14|24833.14|24834.91|24834.91|24833.14|24833.14|0
1621845180000|2021-05-24 08:33:00|24831.36|24831.36|24831.36|24831.36|24831.36|24831.36|24831.36|24831.36|0
1621845200000|2021-05-24 08:33:20|24833.14|24833.14|24831.36|24831.36|24833.14|24833.14|24831.36|24831.36|0
1621845210000|2021-05-24 08:33:30|24832.25|24832.25|24830.48|24830.48|24832.25|24832.25|24830.48|24830.48|0
1621845220000|2021-05-24 08:33:40|24828.7|24828.7|24829.59|24829.59|24829.59|24829.59|24827.82|24827.82|0
1621845230000|2021-05-24 08:33:50|24828.7|24828.7|24827.82|24827.82|24828.7|24828.7|24827.82|24827.82|0
1621845240000|2021-05-24 08:34:00|24828.7|24828.7|24828.7|24828.7|24828.7|24828.7|24826.93|24826.93|0
1621845250000|2021-05-24 08:34:10|24826.93|24826.93|24830.48|24830.48|24831.36|24831.36|24826.93|24826.93|0
1621845260000|2021-05-24 08:34:20|24827.82|24827.82|24829.59|24829.59|24829.59|24829.59|24827.82|24827.82|0
1621845270000|2021-05-24 08:34:30|24826.93|24826.93|24825.15|24825.15|24826.93|24826.93|24825.15|24825.15|0
1621845280000|2021-05-24 08:34:40|24823.38|24823.38|24822.49|24822.49|24823.38|24823.38|24818.23|24818.23|0
1621845290000|2021-05-24 08:34:50|24824.27|24824.27|24824.27|24824.27|24824.27|24824.27|24824.27|24824.27|0
1621845300000|2021-05-24 08:35:00|24823.38|24823.38|24810.88|24810.88|24823.38|24823.38|24810.88|24810.88|0
1621845310000|2021-05-24 08:35:10|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|0
1621845320000|2021-05-24 08:35:20|24803.24|24803.24|24796.48|24796.48|24803.24|24803.24|24796.48|24796.48|0
1621845330000|2021-05-24 08:35:30|24795.72|24795.72|24789.08|24789.08|24795.72|24795.72|24786.42|24786.42|0
1621845340000|2021-05-24 08:35:40|24788.32|24788.32|24792.59|24792.59|24792.59|24792.59|24788.32|24788.32|0
1621845360000|2021-05-24 08:36:00|24797.02|24797.02|24797.02|24797.02|24797.02|24797.02|24797.02|24797.02|0
1621845380000|2021-05-24 08:36:20|24796.14|24796.14|24796.14|24796.14|24796.14|24796.14|24796.14|24796.14|0
1621845410000|2021-05-24 08:36:50|24797.91|24797.91|24797.91|24797.91|24797.91|24797.91|24797.91|24797.91|0
1621845420000|2021-05-24 08:37:00|24798.8|24798.8|24791.41|24791.41|24798.8|24798.8|24791.35|24791.35|0
1621845440000|2021-05-24 08:37:20|24793.18|24793.18|24793.18|24793.18|24793.18|24793.18|24793.18|24793.18|0
1621845450000|2021-05-24 08:37:30|24794.07|24794.07|24790.28|24790.28|24794.07|24794.07|24790.28|24790.28|0
1621845480000|2021-05-24 08:38:00|24788.5|24788.5|24788.5|24788.5|24788.5|24788.5|24788.5|24788.5|0
1621845490000|2021-05-24 08:38:10|24789.39|24789.39|24789.39|24789.39|24789.39|24789.39|24789.39|24789.39|0
1621845500000|2021-05-24 08:38:20|24788.5|24788.5|24788.5|24788.5|24788.5|24788.5|24788.5|24788.5|0
1621845510000|2021-05-24 08:38:30|24790.28|24790.28|24790.28|24790.28|24790.28|24790.28|24790.28|24790.28|0
1621845520000|2021-05-24 08:38:40|24803.07|24803.07|24803.07|24803.07|24803.07|24803.07|24803.07|24803.07|0
1621845540000|2021-05-24 08:39:00|24804.37|24804.37|24800.11|24800.11|24804.37|24804.37|24800.11|24800.11|0
1621845550000|2021-05-24 08:39:10|24801.88|24801.88|24801.88|24801.88|24801.88|24801.88|24801.88|24801.88|0
1621845570000|2021-05-24 08:39:30|24805.43|24805.43|24805.43|24805.43|24805.43|24805.43|24805.43|24805.43|0
1621845600000|2021-05-24 08:40:00|24808.34|24808.34|24808.85|24808.85|24808.85|24808.85|24805.68|24805.68|0
1621845640000|2021-05-24 08:40:40|24807.96|24807.96|24807.96|24807.96|24807.96|24807.96|24807.96|24807.96|0
1621845650000|2021-05-24 08:40:50|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|24808.85|0
1621845660000|2021-05-24 08:41:00|24813.11|24813.11|24813.11|24813.11|24813.11|24813.11|24813.11|24813.11|0
1621845690000|2021-05-24 08:41:30|24814.89|24814.89|24812.22|24812.22|24814.89|24814.89|24812.22|24812.22|0
1621845700000|2021-05-24 08:41:40|24816.49|24816.49|24828.57|24828.57|24828.57|24828.57|24816.49|24816.49|0
1621845720000|2021-05-24 08:42:00|24830.35|24830.35|24831.65|24831.65|24831.65|24831.65|24830.35|24830.35|0
1621845730000|2021-05-24 08:42:10|24833.42|24833.42|24824.61|24824.61|24833.42|24833.42|24824.61|24824.61|0
1621845750000|2021-05-24 08:42:30|24822.01|24822.01|24822.01|24822.01|24822.01|24822.01|24817.74|24817.74|0
1621845790000|2021-05-24 08:43:10|24817.74|24817.74|24817.74|24817.74|24817.74|24817.74|24817.74|24817.74|0
1621845800000|2021-05-24 08:43:20|24821.29|24821.29|24817.02|24817.02|24821.29|24821.29|24817.02|24817.02|0
1621845810000|2021-05-24 08:43:30|24825.56|24825.56|24825.56|24825.56|24825.56|24825.56|24821.29|24821.29|0
1621845820000|2021-05-24 08:43:40|24828.22|24828.22|24829.99|24829.99|24829.99|24829.99|24828.22|24828.22|0
1621845840000|2021-05-24 08:44:00|24835.2|24835.2|24836.5|24836.5|24836.5|24836.5|24833.89|24833.89|0
1621845860000|2021-05-24 08:44:20|24838.01|24838.01|24838.01|24838.01|24838.01|24838.01|24838.01|24838.01|0
1621845880000|2021-05-24 08:44:40|24845.11|24845.11|24845.11|24845.11|24845.11|24845.11|24845.11|24845.11|0
1621845900000|2021-05-24 08:45:00|24836.58|24836.58|24836.58|24836.58|24836.58|24836.58|24836.58|24836.58|0
1621845910000|2021-05-24 08:45:10|24840.85|24840.85|24840.85|24840.85|24840.85|24840.85|24840.85|24840.85|0
1621845920000|2021-05-24 08:45:20|24835.52|24835.52|24839.79|24839.79|24839.79|24839.79|24835.52|24835.52|0
1621845930000|2021-05-24 08:45:30|24835.52|24835.52|24839.79|24839.79|24839.79|24839.79|24835.52|24835.52|0
1621845950000|2021-05-24 08:45:50|24836.24|24836.24|24836.24|24836.24|24836.24|24836.24|24836.24|24836.24|0
1621845960000|2021-05-24 08:46:00|24833.58|24833.58|24829.31|24829.31|24833.58|24833.58|24825.05|24825.05|0
1621846020000|2021-05-24 08:47:00|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|0
1621846030000|2021-05-24 08:47:10|24820.78|24820.78|24820.78|24820.78|24820.78|24820.78|24820.78|24820.78|0
1621846040000|2021-05-24 08:47:20|24816.34|24816.34|24816.34|24816.34|24816.34|24816.34|24816.34|24816.34|0
1621846050000|2021-05-24 08:47:30|24820.61|24820.61|24820.61|24820.61|24820.61|24820.61|24820.61|24820.61|0
1621846060000|2021-05-24 08:47:40|24824.16|24824.16|24823.1|24823.1|24824.16|24824.16|24818.83|24818.83|0
1621846070000|2021-05-24 08:47:50|24818.83|24818.83|24823.27|24823.27|24823.27|24823.27|24818.83|24818.83|0
1621846090000|2021-05-24 08:48:10|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|0
1621846100000|2021-05-24 08:48:20|24822.13|24822.13|24822.13|24822.13|24822.13|24822.13|24822.13|24822.13|0
1621846110000|2021-05-24 08:48:30|24820.68|24820.68|24820.68|24820.68|24820.68|24820.68|24820.68|24820.68|0
1621846140000|2021-05-24 08:49:00|24819.22|24819.22|24819.22|24819.22|24819.22|24819.22|24819.22|24819.22|0
1621846150000|2021-05-24 08:49:10|24810.35|24810.35|24810.35|24810.35|24810.35|24810.35|24810.35|24810.35|0
1621846160000|2021-05-24 08:49:20|24809.46|24809.46|24806.55|24806.55|24809.46|24809.46|24805.09|24805.09|0
1621846200000|2021-05-24 08:50:00|24810.81|24810.81|24803.42|24803.42|24810.81|24810.81|24800.76|24800.76|0
1621846210000|2021-05-24 08:50:10|24805.2|24805.2|24805.2|24805.2|24805.2|24805.2|24805.2|24805.2|0
1621846230000|2021-05-24 08:50:30|24800.93|24800.93|24800.93|24800.93|24800.93|24800.93|24800.93|24800.93|0
1621846240000|2021-05-24 08:50:40|24798.33|24798.33|24797.03|24797.03|24798.33|24798.33|24797.03|24797.03|0
1621846250000|2021-05-24 08:50:50|24794.43|24794.43|24794.43|24794.43|24794.43|24794.43|24794.43|24794.43|0
1621846260000|2021-05-24 08:51:00|24795.95|24795.95|24795.95|24795.95|24799.74|24799.74|24795.95|24795.95|0
1621846270000|2021-05-24 08:51:10|24795.06|24795.06|24795.06|24795.06|24795.06|24795.06|24795.06|24795.06|0
1621846280000|2021-05-24 08:51:20|24796.52|24796.52|24796.52|24796.52|24796.52|24796.52|24796.52|24796.52|0
1621846320000|2021-05-24 08:52:00|24800.78|24800.78|24800.78|24800.78|24800.78|24800.78|24800.78|24800.78|0
1621846350000|2021-05-24 08:52:30|24805.05|24805.05|24805.05|24805.05|24805.05|24805.05|24805.05|24805.05|0
1621846370000|2021-05-24 08:52:50|24806.82|24806.82|24806.82|24806.82|24806.82|24806.82|24806.82|24806.82|0
1621846420000|2021-05-24 08:53:40|24809.74|24809.74|24809.74|24809.74|24809.74|24809.74|24809.74|24809.74|0
1621846440000|2021-05-24 08:54:00|24805.47|24805.47|24805.47|24805.47|24805.47|24805.47|24805.47|24805.47|0
1621846500000|2021-05-24 08:55:00|24807.24|24807.24|24811.51|24811.51|24811.51|24811.51|24807.24|24807.24|0
1621846510000|2021-05-24 08:55:10|24815.78|24815.78|24820.93|24820.93|24821.82|24821.82|24815.78|24815.78|0
1621846520000|2021-05-24 08:55:20|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|0
1621846550000|2021-05-24 08:55:50|24824.89|24824.89|24824.89|24824.89|24824.89|24824.89|24824.89|24824.89|0
1621846560000|2021-05-24 08:56:00|24820.63|24820.63|24820.63|24820.63|24820.63|24820.63|24820.63|24820.63|0
1621846580000|2021-05-24 08:56:20|24821.51|24821.51|24825.95|24825.95|24825.95|24825.95|24821.51|24821.51|0
1621846620000|2021-05-24 08:57:00|24827.72|24827.72|24825.45|24825.45|24827.72|24827.72|24825.45|24825.45|0
1621846630000|2021-05-24 08:57:10|24824.56|24824.56|24824.56|24824.56|24824.56|24824.56|24824.56|24824.56|0
1621846660000|2021-05-24 08:57:40|24821.01|24821.01|24821.01|24821.01|24821.01|24821.01|24821.01|24821.01|0
1621846690000|2021-05-24 08:58:10|24817.46|24817.46|24817.46|24817.46|24817.46|24817.46|24817.46|24817.46|0
1621846700000|2021-05-24 08:58:20|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|0
1621846710000|2021-05-24 08:58:30|24811.42|24811.42|24812.72|24812.72|24812.72|24812.72|24811.42|24811.42|0
1621846760000|2021-05-24 08:59:20|24804.19|24804.19|24806.68|24806.68|24808.46|24808.46|24804.19|24804.19|0
1621846770000|2021-05-24 08:59:30|24804.91|24804.91|24804.91|24804.91|24804.91|24804.91|24804.91|24804.91|0
1621846780000|2021-05-24 08:59:40|24803.61|24803.61|24803.61|24803.61|24803.61|24803.61|24803.61|24803.61|0
1621846800000|2021-05-24 09:00:00|24800.95|24800.95|24800.95|24800.95|24800.95|24800.95|24800.95|24800.95|0
1621846810000|2021-05-24 09:00:10|24800.06|24800.06|24804.32|24804.32|24804.32|24804.32|24800.06|24800.06|0
1621846820000|2021-05-24 09:00:20|24791.53|24791.53|24790.64|24790.64|24793.3|24793.3|24790.64|24790.64|0
1621846830000|2021-05-24 09:00:30|24782.11|24782.11|24786.37|24786.37|24786.37|24786.37|24782.11|24782.11|0
1621846860000|2021-05-24 09:01:00|24787.26|24787.26|24782.99|24782.99|24787.26|24787.26|24782.99|24782.99|0
1621846880000|2021-05-24 09:01:20|24781.22|24781.22|24781.22|24781.22|24781.22|24781.22|24781.22|24781.22|0
1621846890000|2021-05-24 09:01:30|24782.99|24782.99|24783.75|24783.75|24783.75|24783.75|24782.99|24782.99|0
1621846900000|2021-05-24 09:01:40|24782.87|24782.87|24782.87|24782.87|24782.87|24782.87|24782.87|24782.87|0
1621846910000|2021-05-24 09:01:50|24784.64|24784.64|24784.64|24784.64|24784.64|24784.64|24784.64|24784.64|0
1621846920000|2021-05-24 09:02:00|24782.87|24782.87|24782.87|24782.87|24782.87|24782.87|24782.87|24782.87|0
1621846930000|2021-05-24 09:02:10|24781.98|24781.98|24781.09|24781.09|24781.98|24781.98|24781.09|24781.09|0
1621846950000|2021-05-24 09:02:30|24779.32|24779.32|24783.58|24783.58|24783.58|24783.58|24779.32|24779.32|0
1621846980000|2021-05-24 09:03:00|24782.7|24782.7|24778.43|24778.43|24786.96|24786.96|24778.43|24778.43|0
1621846990000|2021-05-24 09:03:10|24781.09|24781.09|24781.98|24781.98|24781.98|24781.98|24781.09|24781.09|0
1621847000000|2021-05-24 09:03:20|24780.2|24780.2|24780.2|24780.2|24780.2|24780.2|24780.2|24780.2|0
1621847010000|2021-05-24 09:03:30|24788.74|24788.74|24788.74|24788.74|24788.74|24788.74|24788.74|24788.74|0
1621847050000|2021-05-24 09:04:10|24789.62|24789.62|24791.4|24791.4|24791.4|24791.4|24788.74|24788.74|0
1621847100000|2021-05-24 09:05:00|24782.87|24782.87|24778.6|24778.6|24782.87|24782.87|24778.6|24778.6|0
1621847110000|2021-05-24 09:05:10|24779.49|24779.49|24779.49|24779.49|24779.49|24779.49|24779.49|24779.49|0
1621847140000|2021-05-24 09:05:40|24776.89|24776.89|24776.89|24776.89|24776.89|24776.89|24776.89|24776.89|0
1621847150000|2021-05-24 09:05:50|24781.15|24781.15|24781.15|24781.15|24781.15|24781.15|24781.15|24781.15|0
1621847180000|2021-05-24 09:06:20|24783.81|24783.81|24783.81|24783.81|24783.81|24783.81|24783.81|24783.81|0
1621847220000|2021-05-24 09:07:00|24792.35|24792.35|24786.3|24786.3|24792.35|24792.35|24786.3|24786.3|0
1621847280000|2021-05-24 09:08:00|24790.57|24790.57|24790.57|24790.57|24790.57|24790.57|24790.57|24790.57|0
1621847290000|2021-05-24 09:08:10|24794.84|24794.84|24794.84|24794.84|24794.84|24794.84|24794.84|24794.84|0
1621847310000|2021-05-24 09:08:30|24799.1|24799.1|24794.84|24794.84|24799.1|24799.1|24794.84|24794.84|0
1621847320000|2021-05-24 09:08:40|24796.61|24796.61|24796.61|24796.61|24796.61|24796.61|24796.61|24796.61|0
1621847350000|2021-05-24 09:09:10|24795.72|24795.72|24799.99|24799.99|24799.99|24799.99|24795.72|24795.72|0
1621847360000|2021-05-24 09:09:20|24804.43|24804.43|24805.31|24805.31|24805.31|24805.31|24804.43|24804.43|0
1621847370000|2021-05-24 09:09:30|24809.86|24809.86|24815.02|24815.02|24815.02|24815.02|24809.86|24809.86|0
1621847400000|2021-05-24 09:10:00|24817.62|24817.62|24818.92|24818.92|24818.92|24818.92|24817.62|24817.62|0
1621847410000|2021-05-24 09:10:10|24816.26|24816.26|24816.26|24816.26|24816.26|24816.26|24816.26|24816.26|0
1621847420000|2021-05-24 09:10:20|24814.48|24814.48|24813.6|24813.6|24814.48|24814.48|24813.6|24813.6|0
1621847430000|2021-05-24 09:10:30|24809.33|24809.33|24805.06|24805.06|24809.33|24809.33|24805.06|24805.06|0
1621847440000|2021-05-24 09:10:40|24807.73|24807.73|24808.61|24808.61|24808.61|24808.61|24807.73|24807.73|0
1621847450000|2021-05-24 09:10:50|24812.88|24812.88|24807.56|24807.56|24812.88|24812.88|24807.56|24807.56|0
1621847460000|2021-05-24 09:11:00|24810.22|24810.22|24810.22|24810.22|24810.22|24810.22|24810.22|24810.22|0
1621847470000|2021-05-24 09:11:10|24811.1|24811.1|24810.22|24810.22|24811.1|24811.1|24810.22|24810.22|0
1621847480000|2021-05-24 09:11:20|24809.33|24809.33|24811.1|24811.1|24811.1|24811.1|24809.33|24809.33|0
1621847530000|2021-05-24 09:12:10|24811.99|24811.99|24811.99|24811.99|24811.99|24811.99|24811.99|24811.99|0
1621847540000|2021-05-24 09:12:20|24813.29|24813.29|24813.29|24813.29|24813.29|24813.29|24813.29|24813.29|0
1621847560000|2021-05-24 09:12:40|24804.76|24804.76|24804.76|24804.76|24804.76|24804.76|24804.76|24804.76|0
1621847570000|2021-05-24 09:12:50|24800.5|24800.5|24809.37|24809.37|24809.37|24809.37|24800.5|24800.5|0
1621847580000|2021-05-24 09:13:00|24807.59|24807.59|24807.59|24807.59|24807.59|24807.59|24807.59|24807.59|0
1621847590000|2021-05-24 09:13:10|24806.71|24806.71|24806.71|24806.71|24806.71|24806.71|24806.71|24806.71|0
1621847600000|2021-05-24 09:13:20|24815.24|24815.24|24815.24|24815.24|24815.24|24815.24|24815.24|24815.24|0
1621847640000|2021-05-24 09:14:00|24810.97|24810.97|24815.24|24815.24|24815.24|24815.24|24810.97|24810.97|0
1621847650000|2021-05-24 09:14:10|24806.71|24806.71|24806.71|24806.71|24806.71|24806.71|24806.71|24806.71|0
1621847700000|2021-05-24 09:15:00|24804.93|24804.93|24809.2|24809.2|24809.2|24809.2|24804.93|24804.93|0
1621847710000|2021-05-24 09:15:10|24810.08|24810.08|24810.08|24810.08|24810.08|24810.08|24810.08|24810.08|0
1621847730000|2021-05-24 09:15:30|24805.82|24805.82|24808.57|24808.57|24810.08|24810.08|24805.82|24805.82|0
1621847740000|2021-05-24 09:15:40|24812.83|24812.83|24817.1|24817.1|24817.1|24817.1|24812.83|24812.83|0
1621847790000|2021-05-24 09:16:30|24815.32|24815.32|24815.32|24815.32|24815.32|24815.32|24815.32|24815.32|0
1621847830000|2021-05-24 09:17:10|24806.79|24806.79|24806.79|24806.79|24806.79|24806.79|24806.79|24806.79|0
1621847850000|2021-05-24 09:17:30|24805.91|24805.91|24807.36|24807.36|24807.36|24807.36|24805.91|24805.91|0
1621847870000|2021-05-24 09:17:50|24790.3|24790.3|24790.3|24790.3|24790.3|24790.3|24790.3|24790.3|0
1621847890000|2021-05-24 09:18:10|24788.52|24788.52|24795.92|24795.92|24795.92|24795.92|24787.39|24787.39|0
1621847910000|2021-05-24 09:18:30|24795.16|24795.16|24799.42|24799.42|24799.42|24799.42|24795.16|24795.16|0
1621847920000|2021-05-24 09:18:40|24797.97|24797.97|24783.61|24783.61|24797.97|24797.97|24783.61|24783.61|0
1621847940000|2021-05-24 09:19:00|24780.06|24780.06|24780.06|24780.06|24780.06|24780.06|24780.06|24780.06|0
1621847950000|2021-05-24 09:19:10|24788.59|24788.59|24788.59|24788.59|24788.59|24788.59|24788.59|24788.59|0
1621847960000|2021-05-24 09:19:20|24792.96|24792.96|24797.23|24797.23|24797.23|24797.23|24792.96|24792.96|0
1621847980000|2021-05-24 09:19:40|24792.96|24792.96|24790.36|24790.36|24792.96|24792.96|24790.36|24790.36|0
1621847990000|2021-05-24 09:19:50|24791.82|24791.82|24787.55|24787.55|24796.08|24796.08|24787.55|24787.55|0
1621848010000|2021-05-24 09:20:10|24791.82|24791.82|24791.82|24791.82|24791.82|24791.82|24791.82|24791.82|0
1621848020000|2021-05-24 09:20:20|24791.06|24791.06|24788.46|24788.46|24791.06|24791.06|24788.46|24788.46|0
1621848030000|2021-05-24 09:20:30|24785.8|24785.8|24785.8|24785.8|24785.8|24785.8|24785.8|24785.8|0
1621848040000|2021-05-24 09:20:40|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|0
1621848100000|2021-05-24 09:21:40|24785.8|24785.8|24790.06|24790.06|24790.06|24790.06|24785.8|24785.8|0
1621848110000|2021-05-24 09:21:50|24785.8|24785.8|24785.8|24785.8|24785.8|24785.8|24785.8|24785.8|0
1621848120000|2021-05-24 09:22:00|24790.06|24790.06|24791.84|24791.84|24791.84|24791.84|24790.06|24790.06|0
1621848140000|2021-05-24 09:22:20|24787.57|24787.57|24791.84|24791.84|24791.84|24791.84|24787.57|24787.57|0
1621848150000|2021-05-24 09:22:30|24796.1|24796.1|24796.1|24796.1|24796.1|24796.1|24796.1|24796.1|0
1621848160000|2021-05-24 09:22:40|24796.99|24796.99|24792.72|24792.72|24796.99|24796.99|24792.72|24792.72|0
1621848180000|2021-05-24 09:23:00|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|0
1621848200000|2021-05-24 09:23:20|24798.45|24798.45|24798.45|24798.45|24798.45|24798.45|24798.45|24798.45|0
1621848240000|2021-05-24 09:24:00|24799.33|24799.33|24801.11|24801.11|24801.11|24801.11|24799.33|24799.33|0
1621848260000|2021-05-24 09:24:20|24803.77|24803.77|24803.77|24803.77|24803.77|24803.77|24803.77|24803.77|0
1621848290000|2021-05-24 09:24:50|24801.11|24801.11|24793.46|24793.46|24801.99|24801.99|24793.46|24793.46|0
1621848320000|2021-05-24 09:25:20|24789.2|24789.2|24784.93|24784.93|24789.2|24789.2|24784.93|24784.93|0
1621848340000|2021-05-24 09:25:40|24783.16|24783.16|24783.16|24783.16|24783.16|24783.16|24783.16|24783.16|0
1621848360000|2021-05-24 09:26:00|24781.38|24781.38|24785.65|24785.65|24785.65|24785.65|24781.38|24781.38|0
1621848380000|2021-05-24 09:26:20|24786.54|24786.54|24786.54|24786.54|24786.54|24786.54|24786.54|24786.54|0
1621848420000|2021-05-24 09:27:00|24785.23|24785.23|24785.23|24785.23|24786.54|24786.54|24785.23|24785.23|0
1621848430000|2021-05-24 09:27:10|24786.54|24786.54|24789.14|24789.14|24789.14|24789.14|24785.23|24785.23|0
1621848440000|2021-05-24 09:27:20|24786.54|24786.54|24786.54|24786.54|24786.54|24786.54|24786.54|24786.54|0
1621848450000|2021-05-24 09:27:30|24783.87|24783.87|24782.16|24782.16|24784.76|24784.76|24782.16|24782.16|0
1621848490000|2021-05-24 09:28:10|24777.89|24777.89|24777.89|24777.89|24777.89|24777.89|24777.89|24777.89|0
1621848520000|2021-05-24 09:28:40|24776.44|24776.44|24776.44|24776.44|24776.44|24776.44|24776.44|24776.44|0
1621848530000|2021-05-24 09:28:50|24777.32|24777.32|24778.21|24778.21|24778.21|24778.21|24777.32|24777.32|0
1621848550000|2021-05-24 09:29:10|24782.48|24782.48|24782.48|24782.48|24782.48|24782.48|24782.48|24782.48|0
1621848580000|2021-05-24 09:29:40|24778.21|24778.21|24773.95|24773.95|24778.21|24778.21|24773.95|24773.95|0
1621848590000|2021-05-24 09:29:50|24769.68|24769.68|24769.68|24769.68|24769.68|24769.68|24769.68|24769.68|0
1621848610000|2021-05-24 09:30:10|24773.95|24773.95|24772.17|24772.17|24773.95|24773.95|24772.17|24772.17|0
1621848660000|2021-05-24 09:31:00|24771.28|24771.28|24771.28|24771.28|24771.28|24771.28|24771.28|24771.28|0
1621848680000|2021-05-24 09:31:20|24770.4|24770.4|24772.17|24772.17|24772.17|24772.17|24770.4|24770.4|0
1621848700000|2021-05-24 09:31:40|24769.51|24769.51|24769.51|24769.51|24769.51|24769.51|24769.51|24769.51|0
1621848890000|2021-05-24 09:34:50|24768.75|24768.75|24770.27|24770.27|24770.27|24770.27|24768.75|24768.75|0
1621848920000|2021-05-24 09:35:20|24768.49|24768.49|24773.65|24773.65|24773.65|24773.65|24767.61|24767.61|0
1621848980000|2021-05-24 09:36:20|24774.53|24774.53|24775.42|24775.42|24775.42|24775.42|24774.53|24774.53|0
1621849060000|2021-05-24 09:37:40|24771.15|24771.15|24775.42|24775.42|24775.42|24775.42|24771.15|24771.15|0
1621849120000|2021-05-24 09:38:40|24771.15|24771.15|24766.89|24766.89|24771.15|24771.15|24766.89|24766.89|0
1621849130000|2021-05-24 09:38:50|24762.62|24762.62|24758.36|24758.36|24762.62|24762.62|24758.36|24758.36|0
1621849140000|2021-05-24 09:39:00|24759.24|24759.24|24759.24|24759.24|24759.24|24759.24|24759.24|24759.24|0
1621849160000|2021-05-24 09:39:20|24761.02|24761.02|24768.83|24768.83|24768.83|24768.83|24761.02|24761.02|0
1621849170000|2021-05-24 09:39:30|24770.61|24770.61|24768.83|24768.83|24770.61|24770.61|24768.83|24768.83|0
1621849210000|2021-05-24 09:40:10|24767.06|24767.06|24767.06|24767.06|24767.06|24767.06|24767.06|24767.06|0
1621849220000|2021-05-24 09:40:20|24766.3|24766.3|24764.03|24764.03|24766.3|24766.3|24762.51|24762.51|0
1621849230000|2021-05-24 09:40:30|24762.25|24762.25|24759.98|24759.98|24762.25|24762.25|24759.98|24759.98|0
1621849320000|2021-05-24 09:42:00|24759.22|24759.22|24759.22|24759.22|24759.22|24759.22|24759.22|24759.22|0
1621849380000|2021-05-24 09:43:00|24760.73|24760.73|24764.53|24764.53|24764.53|24764.53|24760.73|24760.73|0
1621849390000|2021-05-24 09:43:10|24766.04|24766.04|24766.04|24766.04|24766.04|24766.04|24766.04|24766.04|0
1621849400000|2021-05-24 09:43:20|24767.34|24767.34|24767.34|24767.34|24767.34|24767.34|24767.34|24767.34|0
1621849410000|2021-05-24 09:43:30|24769.95|24769.95|24769.06|24769.06|24769.95|24769.95|24769.06|24769.06|0
1621849500000|2021-05-24 09:45:00|24764.79|24764.79|24764.79|24764.79|24764.79|24764.79|24764.79|24764.79|0
1621849560000|2021-05-24 09:46:00|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|0
1621849580000|2021-05-24 09:46:20|24764.79|24764.79|24760.53|24760.53|24764.79|24764.79|24760.53|24760.53|0
1621849630000|2021-05-24 09:47:10|24759.64|24759.64|24759.64|24759.64|24759.64|24759.64|24759.64|24759.64|0
1621849640000|2021-05-24 09:47:20|24758.18|24758.18|24758.18|24758.18|24758.18|24758.18|24758.18|24758.18|0
1621849670000|2021-05-24 09:47:50|24757.3|24757.3|24757.3|24757.3|24757.3|24757.3|24757.3|24757.3|0
1621849700000|2021-05-24 09:48:20|24760.84|24760.84|24760.84|24760.84|24760.84|24760.84|24760.84|24760.84|0
1621849760000|2021-05-24 09:49:20|24762.15|24762.15|24756.11|24756.11|24762.15|24762.15|24756.11|24756.11|0
1621849770000|2021-05-24 09:49:30|24747.57|24747.57|24751.84|24751.84|24751.84|24751.84|24747.57|24747.57|0
1621849800000|2021-05-24 09:50:00|24743.31|24743.31|24743.31|24743.31|24747.57|24747.57|24743.31|24743.31|0
1621849810000|2021-05-24 09:50:10|24742.42|24742.42|24742.42|24742.42|24742.42|24742.42|24742.42|24742.42|0
1621849820000|2021-05-24 09:50:20|24741.53|24741.53|24742.99|24742.99|24742.99|24742.99|24741.53|24741.53|0
1621849840000|2021-05-24 09:50:40|24747.26|24747.26|24747.26|24747.26|24747.26|24747.26|24747.26|24747.26|0
1621849850000|2021-05-24 09:50:50|24746.37|24746.37|24746.37|24746.37|24746.37|24746.37|24746.37|24746.37|0
1621849860000|2021-05-24 09:51:00|24745.61|24745.61|24745.61|24745.61|24745.61|24745.61|24745.61|24745.61|0
1621849900000|2021-05-24 09:51:40|24748.21|24748.21|24746.91|24746.91|24748.21|24748.21|24746.91|24746.91|0
1621849910000|2021-05-24 09:51:50|24751.18|24751.18|24753.78|24753.78|24753.78|24753.78|24751.18|24751.18|0
1621849920000|2021-05-24 09:52:00|24756.44|24756.44|24769.18|24769.18|24769.18|24769.18|24756.44|24756.44|0
1621849930000|2021-05-24 09:52:10|24770.63|24770.63|24772.41|24772.41|24772.41|24772.41|24770.63|24770.63|0
1621849940000|2021-05-24 09:52:20|24773.3|24773.3|24773.3|24773.3|24773.3|24773.3|24773.3|24773.3|0
1621850010000|2021-05-24 09:53:30|24771.52|24771.52|24771.52|24771.52|24771.52|24771.52|24771.52|24771.52|0
1621850030000|2021-05-24 09:53:50|24784.32|24784.32|24784.32|24784.32|24784.32|24784.32|24784.32|24784.32|0
1621850060000|2021-05-24 09:54:20|24783.43|24783.43|24783.43|24783.43|24783.43|24783.43|24783.43|24783.43|0
1621850070000|2021-05-24 09:54:30|24782.55|24782.55|24782.55|24782.55|24782.55|24782.55|24782.55|24782.55|0
1621850080000|2021-05-24 09:54:40|24781.66|24781.66|24773.13|24773.13|24781.66|24781.66|24773.13|24773.13|0
1621850090000|2021-05-24 09:54:50|24768.86|24768.86|24768.86|24768.86|24768.86|24768.86|24768.86|24768.86|0
1621850100000|2021-05-24 09:55:00|24769.75|24769.75|24769.75|24769.75|24769.75|24769.75|24769.75|24769.75|0
1621850110000|2021-05-24 09:55:10|24772.35|24772.35|24772.35|24772.35|24772.35|24772.35|24772.35|24772.35|0
1621850130000|2021-05-24 09:55:30|24776.61|24776.61|24781.77|24781.77|24781.77|24781.77|24776.61|24776.61|0
1621850150000|2021-05-24 09:55:50|24783.07|24783.07|24781.77|24781.77|24783.07|24783.07|24781.77|24781.77|0
1621850160000|2021-05-24 09:56:00|24780.88|24780.88|24780.88|24780.88|24780.88|24780.88|24780.88|24780.88|0
1621850170000|2021-05-24 09:56:10|24782.66|24782.66|24780.88|24780.88|24782.66|24782.66|24780.88|24780.88|0
1621850180000|2021-05-24 09:56:20|24772.35|24772.35|24772.35|24772.35|24772.35|24772.35|24772.35|24772.35|0
1621850200000|2021-05-24 09:56:40|24768.08|24768.08|24768.08|24768.08|24768.08|24768.08|24768.08|24768.08|0
1621850210000|2021-05-24 09:56:50|24768.97|24768.97|24768.97|24768.97|24768.97|24768.97|24768.97|24768.97|0
1621850220000|2021-05-24 09:57:00|24773.52|24773.52|24774.28|24774.28|24774.28|24774.28|24773.52|24773.52|0
1621850230000|2021-05-24 09:57:10|24770.01|24770.01|24770.01|24770.01|24770.01|24770.01|24770.01|24770.01|0
1621850240000|2021-05-24 09:57:20|24771.79|24771.79|24766.64|24766.64|24771.79|24771.79|24766.64|24766.64|0
1621850290000|2021-05-24 09:58:10|24762.37|24762.37|24762.37|24762.37|24762.37|24762.37|24762.37|24762.37|0
1621850300000|2021-05-24 09:58:20|24761.48|24761.48|24764.14|24764.14|24764.14|24764.14|24761.48|24761.48|0
1621850310000|2021-05-24 09:58:30|24759.88|24759.88|24768.41|24768.41|24768.41|24768.41|24759.88|24759.88|0
1621850330000|2021-05-24 09:58:50|24770.18|24770.18|24770.18|24770.18|24770.18|24770.18|24770.18|24770.18|0
1621850360000|2021-05-24 09:59:20|24773.73|24773.73|24769.3|24769.3|24773.73|24773.73|24769.3|24769.3|0
1621850370000|2021-05-24 09:59:30|24770.18|24770.18|24770.18|24770.18|24770.18|24770.18|24770.18|24770.18|0
1621850390000|2021-05-24 09:59:50|24771.64|24771.64|24774.45|24774.45|24774.45|24774.45|24770.18|24770.18|0
1621850410000|2021-05-24 10:00:10|24772.68|24772.68|24776.94|24776.94|24776.94|24776.94|24772.68|24772.68|0
1621850420000|2021-05-24 10:00:20|24775.17|24775.17|24776.94|24776.94|24776.94|24776.94|24775.17|24775.17|0
1621850460000|2021-05-24 10:01:00|24776.05|24776.05|24776.05|24776.05|24776.05|24776.05|24776.05|24776.05|0
1621850470000|2021-05-24 10:01:10|24775.17|24775.17|24775.17|24775.17|24775.17|24775.17|24775.17|24775.17|0
1621850500000|2021-05-24 10:01:40|24776.47|24776.47|24776.47|24776.47|24776.47|24776.47|24776.47|24776.47|0
1621850510000|2021-05-24 10:01:50|24779.13|24779.13|24779.13|24779.13|24779.13|24779.13|24779.13|24779.13|0
1621850520000|2021-05-24 10:02:00|24775.34|24775.34|24779.89|24779.89|24779.89|24779.89|24775.34|24775.34|0
1621850530000|2021-05-24 10:02:10|24779|24779|24782.79|24782.79|24782.79|24782.79|24779|24779|0
1621850540000|2021-05-24 10:02:20|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|24781.91|0
1621850560000|2021-05-24 10:02:40|24786.17|24786.17|24786.17|24786.17|24786.17|24786.17|24786.17|24786.17|0
1621850580000|2021-05-24 10:03:00|24784.4|24784.4|24784.4|24784.4|24784.4|24784.4|24784.4|24784.4|0
1621850600000|2021-05-24 10:03:20|24782.12|24782.12|24779.85|24779.85|24782.12|24782.12|24779.85|24779.85|0
1621850610000|2021-05-24 10:03:30|24788.38|24788.38|24792.64|24792.64|24792.64|24792.64|24788.38|24788.38|0
1621850620000|2021-05-24 10:03:40|24784.11|24784.11|24788.38|24788.38|24788.38|24788.38|24784.11|24784.11|0
1621850650000|2021-05-24 10:04:10|24784.11|24784.11|24779.85|24779.85|24784.11|24784.11|24779.85|24779.85|0
1621850660000|2021-05-24 10:04:20|24783.4|24783.4|24783.4|24783.4|24783.4|24783.4|24783.4|24783.4|0
1621850670000|2021-05-24 10:04:30|24784.28|24784.28|24785.74|24785.74|24785.74|24785.74|24784.28|24784.28|0
1621850680000|2021-05-24 10:04:40|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|0
1621850700000|2021-05-24 10:05:00|24794.27|24794.27|24790.01|24790.01|24794.27|24794.27|24790.01|24790.01|0
1621850740000|2021-05-24 10:05:40|24789.12|24789.12|24789.12|24789.12|24789.12|24789.12|24789.12|24789.12|0
1621850770000|2021-05-24 10:06:10|24788.23|24788.23|24788.23|24788.23|24788.23|24788.23|24788.23|24788.23|0
1621850790000|2021-05-24 10:06:30|24783.97|24783.97|24783.97|24783.97|24783.97|24783.97|24783.97|24783.97|0
1621850830000|2021-05-24 10:07:10|24782.19|24782.19|24782.19|24782.19|24782.19|24782.19|24782.19|24782.19|0
1621850840000|2021-05-24 10:07:20|24777.92|24777.92|24777.92|24777.92|24777.92|24777.92|24777.92|24777.92|0
1621850850000|2021-05-24 10:07:30|24777.04|24777.04|24777.04|24777.04|24777.04|24777.04|24777.04|24777.04|0
1621850860000|2021-05-24 10:07:40|24780.07|24780.07|24780.07|24780.07|24780.07|24780.07|24780.07|24780.07|0
1621850870000|2021-05-24 10:07:50|24782.35|24782.35|24782.35|24782.35|24782.35|24782.35|24782.35|24782.35|0
1621850900000|2021-05-24 10:08:20|24786.61|24786.61|24786.61|24786.61|24786.61|24786.61|24786.61|24786.61|0
1621850950000|2021-05-24 10:09:10|24790.88|24790.88|24790.88|24790.88|24790.88|24790.88|24790.88|24790.88|0
1621850960000|2021-05-24 10:09:20|24789.99|24789.99|24789.99|24789.99|24789.99|24789.99|24789.99|24789.99|0
1621850970000|2021-05-24 10:09:30|24788.53|24788.53|24788.53|24788.53|24788.53|24788.53|24788.53|24788.53|0
1621850980000|2021-05-24 10:09:40|24787.23|24787.23|24785.17|24785.17|24787.23|24787.23|24783.66|24783.66|0
1621851000000|2021-05-24 10:10:00|24780.91|24780.91|24780.91|24780.91|24780.91|24780.91|24780.91|24780.91|0
1621851020000|2021-05-24 10:10:20|24780.02|24780.02|24784.29|24784.29|24784.29|24784.29|24780.02|24780.02|0
1621851030000|2021-05-24 10:10:30|24788.55|24788.55|24788.55|24788.55|24788.55|24788.55|24788.55|24788.55|0
1621851040000|2021-05-24 10:10:40|24786.78|24786.78|24786.78|24786.78|24786.78|24786.78|24786.78|24786.78|0
1621851050000|2021-05-24 10:10:50|24788.08|24788.08|24790.68|24790.68|24790.68|24790.68|24788.08|24788.08|0
1621851070000|2021-05-24 10:11:10|24786.42|24786.42|24786.42|24786.42|24786.42|24786.42|24786.42|24786.42|0
1621851080000|2021-05-24 10:11:20|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|0
1621851090000|2021-05-24 10:11:30|24791.74|24791.74|24791.74|24791.74|24791.74|24791.74|24791.74|24791.74|0
1621851130000|2021-05-24 10:12:10|24787.47|24787.47|24791.74|24791.74|24791.74|24791.74|24787.47|24787.47|0
1621851150000|2021-05-24 10:12:30|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|0
1621851160000|2021-05-24 10:12:40|24784.81|24784.81|24784.81|24784.81|24784.81|24784.81|24784.81|24784.81|0
1621851180000|2021-05-24 10:13:00|24780.55|24780.55|24780.55|24780.55|24780.55|24780.55|24780.55|24780.55|0
1621851190000|2021-05-24 10:13:10|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|0
1621851290000|2021-05-24 10:14:50|24787.78|24787.78|24786.89|24786.89|24787.78|24787.78|24786.89|24786.89|0
1621851300000|2021-05-24 10:15:00|24788.19|24788.19|24788.19|24788.19|24788.19|24788.19|24788.19|24788.19|0
1621851340000|2021-05-24 10:15:40|24783.92|24783.92|24783.92|24783.92|24783.92|24783.92|24783.92|24783.92|0
1621851360000|2021-05-24 10:16:00|24779.66|24779.66|24780.55|24780.55|24780.55|24780.55|24779.66|24779.66|0
1621851380000|2021-05-24 10:16:20|24779.66|24779.66|24779.66|24779.66|24779.66|24779.66|24779.66|24779.66|0
1621851390000|2021-05-24 10:16:30|24783.92|24783.92|24783.04|24783.04|24783.92|24783.92|24783.04|24783.04|0
1621851410000|2021-05-24 10:16:50|24784.81|24784.81|24784.81|24784.81|24784.81|24784.81|24784.81|24784.81|0
1621851450000|2021-05-24 10:17:30|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|24789.08|0
1621851460000|2021-05-24 10:17:40|24790.53|24790.53|24790.53|24790.53|24790.53|24790.53|24790.53|24790.53|0
1621851510000|2021-05-24 10:18:30|24788.76|24788.76|24788.76|24788.76|24788.76|24788.76|24788.76|24788.76|0
1621851520000|2021-05-24 10:18:40|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|0
1621851560000|2021-05-24 10:19:20|24789.17|24789.17|24789.17|24789.17|24789.17|24789.17|24789.17|24789.17|0
1621851570000|2021-05-24 10:19:30|24797.7|24797.7|24801.97|24801.97|24801.97|24801.97|24797.7|24797.7|0
1621851580000|2021-05-24 10:19:40|24810.5|24810.5|24810.5|24810.5|24810.5|24810.5|24810.5|24810.5|0
1621851610000|2021-05-24 10:20:10|24811.96|24811.96|24809.05|24809.05|24811.96|24811.96|24809.05|24809.05|0
1621851640000|2021-05-24 10:20:40|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|0
1621851670000|2021-05-24 10:21:10|24811.23|24811.23|24812.53|24812.53|24812.53|24812.53|24811.23|24811.23|0
1621851680000|2021-05-24 10:21:20|24813.42|24813.42|24813.42|24813.42|24813.42|24813.42|24813.42|24813.42|0
1621851690000|2021-05-24 10:21:30|24814.31|24814.31|24816.08|24816.08|24816.08|24816.08|24814.31|24814.31|0
1621851710000|2021-05-24 10:21:50|24817.86|24817.86|24822.12|24822.12|24822.12|24822.12|24817.86|24817.86|0
1621851720000|2021-05-24 10:22:00|24821.37|24821.37|24822.12|24822.12|24822.12|24822.12|24820.61|24820.61|0
1621851730000|2021-05-24 10:22:10|24826.39|24826.39|24826.39|24826.39|24826.39|24826.39|24826.39|24826.39|0
1621851740000|2021-05-24 10:22:20|24834.92|24834.92|24834.92|24834.92|24834.92|24834.92|24834.92|24834.92|0
1621851770000|2021-05-24 10:22:50|24837.83|24837.83|24836.38|24836.38|24837.83|24837.83|24836.38|24836.38|0
1621851780000|2021-05-24 10:23:00|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|0
1621851800000|2021-05-24 10:23:20|24834.71|24834.71|24834.71|24834.71|24834.71|24834.71|24834.71|24834.71|0
1621851850000|2021-05-24 10:24:10|24832.94|24832.94|24832.94|24832.94|24832.94|24832.94|24832.94|24832.94|0
1621851860000|2021-05-24 10:24:20|24831.64|24831.64|24830.34|24830.34|24831.64|24831.64|24830.34|24830.34|0
1621851870000|2021-05-24 10:24:30|24829.04|24829.04|24830.7|24830.7|24830.7|24830.7|24826.44|24826.44|0
1621851880000|2021-05-24 10:24:40|24829.81|24829.81|24829.81|24829.81|24829.81|24829.81|24829.81|24829.81|0
1621851900000|2021-05-24 10:25:00|24831.59|24831.59|24838.46|24838.46|24838.46|24838.46|24831.59|24831.59|0
1621851910000|2021-05-24 10:25:10|24839.76|24839.76|24837.98|24837.98|24839.76|24839.76|24837.98|24837.98|0
1621851960000|2021-05-24 10:26:00|24829.45|24829.45|24829.45|24829.45|24829.45|24829.45|24829.45|24829.45|0
1621851980000|2021-05-24 10:26:20|24825.18|24825.18|24825.18|24825.18|24825.18|24825.18|24825.18|24825.18|0
1621852050000|2021-05-24 10:27:30|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|0
1621852060000|2021-05-24 10:27:40|24826.96|24826.96|24824.3|24824.3|24826.96|24826.96|24824.3|24824.3|0
1621852070000|2021-05-24 10:27:50|24832.83|24832.83|24832.83|24832.83|24832.83|24832.83|24832.83|24832.83|0
1621852130000|2021-05-24 10:28:50|24834.6|24834.6|24834.6|24834.6|24834.6|24834.6|24834.6|24834.6|0
1621852140000|2021-05-24 10:29:00|24832.83|24832.83|24831.94|24831.94|24835.49|24835.49|24831.94|24831.94|0
1621852160000|2021-05-24 10:29:20|24831.05|24831.05|24831.05|24831.05|24831.05|24831.05|24831.05|24831.05|0
1621852180000|2021-05-24 10:29:40|24829.28|24829.28|24830.17|24830.17|24830.17|24830.17|24829.28|24829.28|0
1621852200000|2021-05-24 10:30:00|24831.05|24831.05|24831.05|24831.05|24831.05|24831.05|24831.05|24831.05|0
1621852260000|2021-05-24 10:31:00|24834.6|24834.6|24828.88|24828.88|24834.6|24834.6|24828.88|24828.88|0
1621852300000|2021-05-24 10:31:40|24820.35|24820.35|24820.35|24820.35|24820.35|24820.35|24820.35|24820.35|0
1621852410000|2021-05-24 10:33:30|24828.88|24828.88|24828.88|24828.88|24828.88|24828.88|24828.88|24828.88|0
1621852430000|2021-05-24 10:33:50|24833.15|24833.15|24833.15|24833.15|24833.15|24833.15|24833.15|24833.15|0
1621852460000|2021-05-24 10:34:20|24834.66|24834.66|24835.42|24835.42|24835.42|24835.42|24834.66|24834.66|0
1621852470000|2021-05-24 10:34:30|24838.08|24838.08|24844.95|24844.95|24846.25|24846.25|24838.08|24838.08|0
1621852480000|2021-05-24 10:34:40|24844.19|24844.19|24845.08|24845.08|24845.08|24845.08|24844.19|24844.19|0
1621852490000|2021-05-24 10:34:50|24849.35|24849.35|24848.46|24848.46|24849.35|24849.35|24848.46|24848.46|0
1621852520000|2021-05-24 10:35:20|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|0
1621852530000|2021-05-24 10:35:30|24856.99|24856.99|24856.99|24856.99|24856.99|24856.99|24856.99|24856.99|0
1621852680000|2021-05-24 10:38:00|24857.88|24857.88|24858.77|24858.77|24858.77|24858.77|24857.88|24857.88|0
1621852750000|2021-05-24 10:39:10|24854.5|24854.5|24850.23|24850.23|24854.5|24854.5|24850.23|24850.23|0
1621852770000|2021-05-24 10:39:30|24852.9|24852.9|24851.12|24851.12|24852.9|24852.9|24851.12|24851.12|0
1621852790000|2021-05-24 10:39:50|24855.02|24855.02|24855.02|24855.02|24855.02|24855.02|24855.02|24855.02|0
1621852800000|2021-05-24 10:40:00|24854.14|24854.14|24854.14|24854.14|24854.14|24854.14|24854.14|24854.14|0
1621852810000|2021-05-24 10:40:10|24851.47|24851.47|24855.74|24855.74|24855.74|24855.74|24851.47|24851.47|0
1621852820000|2021-05-24 10:40:20|24853.97|24853.97|24853.97|24853.97|24853.97|24853.97|24853.97|24853.97|0
1621852830000|2021-05-24 10:40:30|24858.23|24858.23|24853.97|24853.97|24858.23|24858.23|24853.97|24853.97|0
1621852880000|2021-05-24 10:41:20|24858.23|24858.23|24858.23|24858.23|24858.23|24858.23|24857.34|24857.34|0
1621852890000|2021-05-24 10:41:30|24849.7|24849.7|24849.7|24849.7|24849.7|24849.7|24849.7|24849.7|0
1621852960000|2021-05-24 10:42:40|24845.43|24845.43|24841.17|24841.17|24845.43|24845.43|24841.17|24841.17|0
1621852980000|2021-05-24 10:43:00|24842.94|24842.94|24842.94|24842.94|24842.94|24842.94|24842.94|24842.94|0
1621853000000|2021-05-24 10:43:20|24847.21|24847.21|24847.21|24847.21|24847.21|24847.21|24847.21|24847.21|0
1621853110000|2021-05-24 10:45:10|24843.31|24843.31|24842.01|24842.01|24843.31|24843.31|24842.01|24842.01|0
1621853130000|2021-05-24 10:45:30|24844.67|24844.67|24844.67|24844.67|24844.67|24844.67|24844.67|24844.67|0
1621853150000|2021-05-24 10:45:50|24836.14|24836.14|24840.4|24840.4|24840.4|24840.4|24836.14|24836.14|0
1621853180000|2021-05-24 10:46:20|24836.14|24836.14|24836.14|24836.14|24836.14|24836.14|24836.14|24836.14|0
1621853190000|2021-05-24 10:46:30|24827.6|24827.6|24827.6|24827.6|24827.6|24827.6|24827.6|24827.6|0
1621853230000|2021-05-24 10:47:10|24830.21|24830.21|24830.21|24830.21|24830.21|24830.21|24830.21|24830.21|0
1621853270000|2021-05-24 10:47:50|24838.74|24838.74|24838.74|24838.74|24838.74|24838.74|24838.74|24838.74|0
1621853280000|2021-05-24 10:48:00|24843|24843|24843|24843|24843|24843|24843|24843|0
1621853320000|2021-05-24 10:48:40|24844.3|24844.3|24844.3|24844.3|24844.3|24844.3|24844.3|24844.3|0
1621853330000|2021-05-24 10:48:50|24846.9|24846.9|24846.9|24846.9|24846.9|24846.9|24846.9|24846.9|0
1621853340000|2021-05-24 10:49:00|24850.45|24850.45|24854|24854|24854|24854|24850.45|24850.45|0
1621853410000|2021-05-24 10:50:10|24851.4|24851.4|24851.4|24851.4|24851.4|24851.4|24851.4|24851.4|0
1621853450000|2021-05-24 10:50:50|24847.14|24847.14|24851.4|24851.4|24851.4|24851.4|24847.14|24847.14|0
1621853470000|2021-05-24 10:51:10|24853.18|24853.18|24853.18|24853.18|24853.18|24853.18|24853.18|24853.18|0
1621853480000|2021-05-24 10:51:20|24852.29|24852.29|24852.29|24852.29|24852.29|24852.29|24852.29|24852.29|0
1621853510000|2021-05-24 10:51:50|24848.02|24848.02|24848.02|24848.02|24848.02|24848.02|24848.02|24848.02|0
1621853530000|2021-05-24 10:52:10|24856.01|24856.01|24862.25|24862.25|24862.25|24862.25|24856.01|24856.01|0
1621853570000|2021-05-24 10:52:50|24866.51|24866.51|24870.78|24870.78|24870.78|24870.78|24866.51|24866.51|0
1621853580000|2021-05-24 10:53:00|24876.99|24876.99|24891.11|24891.11|24895.38|24895.38|24876.99|24876.99|0
1621853610000|2021-05-24 10:53:30|24899.64|24899.64|24899.64|24899.64|24899.64|24899.64|24891.11|24891.11|0
1621853630000|2021-05-24 10:53:50|24896.98|24896.98|24895.21|24895.21|24896.98|24896.98|24895.21|24895.21|0
1621853650000|2021-05-24 10:54:10|24886.67|24886.67|24886.67|24886.67|24886.67|24886.67|24886.67|24886.67|0
1621853670000|2021-05-24 10:54:30|24890.94|24890.94|24890.94|24890.94|24890.94|24890.94|24890.94|24890.94|0
1621853700000|2021-05-24 10:55:00|24895.21|24895.21|24895.21|24895.21|24895.21|24895.21|24895.21|24895.21|0
1621853710000|2021-05-24 10:55:10|24893.43|24893.43|24889.17|24889.17|24893.43|24893.43|24889.17|24889.17|0
1621853740000|2021-05-24 10:55:40|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|0
1621853750000|2021-05-24 10:55:50|24889.17|24889.17|24889.17|24889.17|24889.17|24889.17|24889.17|24889.17|0
1621853770000|2021-05-24 10:56:10|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|24888.28|0
1621853780000|2021-05-24 10:56:20|24892.54|24892.54|24892.54|24892.54|24892.54|24892.54|24892.54|24892.54|0
1621853790000|2021-05-24 10:56:30|24896.09|24896.09|24898.76|24898.76|24898.76|24898.76|24896.09|24896.09|0
1621853800000|2021-05-24 10:56:40|24900.06|24900.06|24917.12|24917.12|24917.12|24917.12|24900.06|24900.06|0
1621853820000|2021-05-24 10:57:00|24925.65|24925.65|24934.18|24934.18|24938.45|24938.45|24925.65|24925.65|0
1621853850000|2021-05-24 10:57:30|24935.96|24935.96|24935.96|24935.96|24935.96|24935.96|24935.96|24935.96|0
1621853890000|2021-05-24 10:58:10|24927.43|24927.43|24927.43|24927.43|24927.43|24927.43|24927.43|24927.43|0
1621853900000|2021-05-24 10:58:20|24922.99|24922.99|24922.99|24922.99|24922.99|24922.99|24922.99|24922.99|0
1621853910000|2021-05-24 10:58:30|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|0
1621853940000|2021-05-24 10:59:00|24921.22|24921.22|24921.22|24921.22|24921.22|24921.22|24921.22|24921.22|0
1621853950000|2021-05-24 10:59:10|24923.88|24923.88|24923.88|24923.88|24923.88|24923.88|24923.88|24923.88|0
1621853980000|2021-05-24 10:59:40|24928.14|24928.14|24928.14|24928.14|24928.14|24928.14|24928.14|24928.14|0
1621854010000|2021-05-24 11:00:10|24928.9|24928.9|24928.9|24928.9|24928.9|24928.9|24928.9|24928.9|0
1621854040000|2021-05-24 11:00:40|24924.64|24924.64|24924.64|24924.64|24924.64|24924.64|24924.64|24924.64|0
1621854110000|2021-05-24 11:01:50|24928.9|24928.9|24932.45|24932.45|24932.45|24932.45|24928.9|24928.9|0
1621854120000|2021-05-24 11:02:00|24928.18|24928.18|24928.18|24928.18|24928.18|24928.18|24928.18|24928.18|0
1621854150000|2021-05-24 11:02:30|24926.88|24926.88|24924.28|24924.28|24926.88|24926.88|24924.28|24924.28|0
1621854200000|2021-05-24 11:03:20|24925.17|24925.17|24925.17|24925.17|24925.17|24925.17|24925.17|24925.17|0
1621854330000|2021-05-24 11:05:30|24922.57|24922.57|24921.27|24921.27|24922.57|24922.57|24921.27|24921.27|0
1621854410000|2021-05-24 11:06:50|24919.49|24919.49|24919.49|24919.49|24919.49|24919.49|24919.49|24919.49|0
1621854420000|2021-05-24 11:07:00|24920.79|24920.79|24920.79|24920.79|24920.79|24920.79|24920.79|24920.79|0
1621854430000|2021-05-24 11:07:10|24919.91|24919.91|24919.91|24919.91|24919.91|24919.91|24919.91|24919.91|0
1621854440000|2021-05-24 11:07:20|24924.17|24924.17|24923.28|24923.28|24924.17|24924.17|24921.51|24921.51|0
1621854460000|2021-05-24 11:07:40|24915.47|24915.47|24915.47|24915.47|24915.47|24915.47|24915.47|24915.47|0
1621854470000|2021-05-24 11:07:50|24914.58|24914.58|24914.58|24914.58|24914.58|24914.58|24914.58|24914.58|0
1621854480000|2021-05-24 11:08:00|24916.36|24916.36|24916.36|24916.36|24916.36|24916.36|24916.36|24916.36|0
1621854500000|2021-05-24 11:08:20|24913.7|24913.7|24913.7|24913.7|24913.7|24913.7|24913.7|24913.7|0
1621854520000|2021-05-24 11:08:40|24917.96|24917.96|24917.96|24917.96|24917.96|24917.96|24917.96|24917.96|0
1621854560000|2021-05-24 11:09:20|24922.23|24922.23|24920.56|24920.56|24922.23|24922.23|24917.96|24917.96|0
1621854570000|2021-05-24 11:09:30|24921.86|24921.86|24917.6|24917.6|24921.86|24921.86|24917.6|24917.6|0
1621854580000|2021-05-24 11:09:40|24926.13|24926.13|24917.6|24917.6|24926.13|24926.13|24917.6|24917.6|0
1621854600000|2021-05-24 11:10:00|24923.81|24923.81|24923.81|24923.81|24932.34|24932.34|24923.81|24923.81|0
1621854620000|2021-05-24 11:10:20|24928.07|24928.07|24928.07|24928.07|24928.07|24928.07|24928.07|24928.07|0
1621854650000|2021-05-24 11:10:50|24925.16|24925.16|24929.43|24929.43|24929.43|24929.43|24920.9|24920.9|0
1621854710000|2021-05-24 11:11:50|24928.54|24928.54|24928.54|24928.54|24928.54|24928.54|24928.54|24928.54|0
1621854730000|2021-05-24 11:12:10|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|0
1621854790000|2021-05-24 11:13:10|24922.5|24922.5|24922.5|24922.5|24922.5|24922.5|24922.5|24922.5|0
1621854820000|2021-05-24 11:13:40|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|0
1621854830000|2021-05-24 11:13:50|24922.5|24922.5|24926.77|24926.77|24926.77|24926.77|24922.5|24922.5|0
1621854840000|2021-05-24 11:14:00|24927.65|24927.65|24927.65|24927.65|24927.65|24927.65|24927.65|24927.65|0
1621854920000|2021-05-24 11:15:20|24919.12|24919.12|24921.78|24921.78|24921.78|24921.78|24919.12|24919.12|0
1621854950000|2021-05-24 11:15:50|24917.52|24917.52|24917.52|24917.52|24917.52|24917.52|24917.52|24917.52|0
1621855050000|2021-05-24 11:17:30|24930.31|24930.31|24921.78|24921.78|24930.31|24930.31|24921.78|24921.78|0
1621855080000|2021-05-24 11:18:00|24920.01|24920.01|24920.01|24920.01|24920.01|24920.01|24920.01|24920.01|0
1621855090000|2021-05-24 11:18:10|24919.12|24919.12|24919.12|24919.12|24919.12|24919.12|24919.12|24919.12|0
1621855100000|2021-05-24 11:18:20|24920.9|24920.9|24920.9|24920.9|24920.9|24920.9|24920.9|24920.9|0
1621855140000|2021-05-24 11:19:00|24917.35|24917.35|24917.35|24917.35|24917.35|24917.35|24917.35|24917.35|0
1621855160000|2021-05-24 11:19:20|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|0
1621855180000|2021-05-24 11:19:40|24917.76|24917.76|24917.76|24917.76|24917.76|24917.76|24917.76|24917.76|0
1621855210000|2021-05-24 11:20:10|24915.98|24915.98|24913.71|24913.71|24915.98|24915.98|24913.71|24913.71|0
1621855230000|2021-05-24 11:20:30|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|0
1621855240000|2021-05-24 11:20:40|24909.27|24909.27|24909.27|24909.27|24909.27|24909.27|24909.27|24909.27|0
1621855260000|2021-05-24 11:21:00|24896.84|24896.84|24891.69|24891.69|24896.84|24896.84|24891.69|24891.69|0
1621855340000|2021-05-24 11:22:20|24889.02|24889.02|24888.14|24888.14|24889.02|24889.02|24888.14|24888.14|0
1621855360000|2021-05-24 11:22:40|24884.59|24884.59|24884.59|24884.59|24884.59|24884.59|24884.59|24884.59|0
1621855390000|2021-05-24 11:23:10|24887.25|24887.25|24873.56|24873.56|24887.25|24887.25|24873.56|24873.56|0
1621855400000|2021-05-24 11:23:20|24876.23|24876.23|24873.56|24873.56|24876.23|24876.23|24873.56|24873.56|0
1621855430000|2021-05-24 11:23:50|24870.9|24870.9|24870.9|24870.9|24870.9|24870.9|24870.9|24870.9|0
1621855450000|2021-05-24 11:24:10|24871.79|24871.79|24867.52|24867.52|24871.79|24871.79|24867.52|24867.52|0
1621855460000|2021-05-24 11:24:20|24865.75|24865.75|24865.75|24865.75|24865.75|24865.75|24865.75|24865.75|0
1621855500000|2021-05-24 11:25:00|24868.41|24868.41|24870.19|24870.19|24870.19|24870.19|24868.41|24868.41|0
1621855570000|2021-05-24 11:26:10|24861.65|24861.65|24861.65|24861.65|24861.65|24861.65|24861.65|24861.65|0
1621855590000|2021-05-24 11:26:30|24862.41|24862.41|24858.15|24858.15|24862.41|24862.41|24858.15|24858.15|0
1621855600000|2021-05-24 11:26:40|24853.88|24853.88|24853.88|24853.88|24853.88|24853.88|24853.88|24853.88|0
1621855630000|2021-05-24 11:27:10|24849.62|24849.62|24849.62|24849.62|24849.62|24849.62|24849.62|24849.62|0
1621855640000|2021-05-24 11:27:20|24846.95|24846.95|24846.95|24846.95|24846.95|24846.95|24846.95|24846.95|0
1621855650000|2021-05-24 11:27:30|24847.84|24847.84|24847.84|24847.84|24847.84|24847.84|24847.84|24847.84|0
1621855660000|2021-05-24 11:27:40|24852.11|24852.11|24852.11|24852.11|24852.11|24852.11|24852.11|24852.11|0
1621855730000|2021-05-24 11:28:50|24847.84|24847.84|24854.94|24854.94|24854.94|24854.94|24847.84|24847.84|0
1621855740000|2021-05-24 11:29:00|24853.64|24853.64|24853.64|24853.64|24853.64|24853.64|24853.64|24853.64|0
1621855770000|2021-05-24 11:29:30|24857.19|24857.19|24857.19|24857.19|24857.19|24857.19|24857.19|24857.19|0
1621855940000|2021-05-24 11:32:20|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|0
1621855950000|2021-05-24 11:32:30|24874.25|24874.25|24874.25|24874.25|24874.25|24874.25|24874.25|24874.25|0
1621856030000|2021-05-24 11:33:50|24879.57|24879.57|24879.57|24879.57|24879.57|24879.57|24879.57|24879.57|0
1621856040000|2021-05-24 11:34:00|24877.8|24877.8|24877.8|24877.8|24877.8|24877.8|24877.8|24877.8|0
1621856100000|2021-05-24 11:35:00|24880.46|24880.46|24880.46|24880.46|24880.46|24880.46|24880.46|24880.46|0
1621856140000|2021-05-24 11:35:40|24876.2|24876.2|24876.2|24876.2|24876.2|24876.2|24876.2|24876.2|0
1621856160000|2021-05-24 11:36:00|24871.93|24871.93|24872.34|24872.34|24873.23|24873.23|24871.93|24871.93|0
1621856170000|2021-05-24 11:36:10|24871.46|24871.46|24870.57|24870.57|24871.46|24871.46|24870.57|24870.57|0
1621856220000|2021-05-24 11:37:00|24867.91|24867.91|24865.24|24865.24|24867.91|24867.91|24865.24|24865.24|0
1621856240000|2021-05-24 11:37:20|24860.98|24860.98|24860.98|24860.98|24860.98|24860.98|24860.98|24860.98|0
1621856290000|2021-05-24 11:38:10|24863.64|24863.64|24865.42|24865.42|24865.42|24865.42|24863.64|24863.64|0
1621856300000|2021-05-24 11:38:20|24863.64|24863.64|24862.34|24862.34|24863.64|24863.64|24862.34|24862.34|0
1621856310000|2021-05-24 11:38:30|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|0
1621856320000|2021-05-24 11:38:40|24863.94|24863.94|24863.94|24863.94|24863.94|24863.94|24863.94|24863.94|0
1621856330000|2021-05-24 11:38:50|24863.06|24863.06|24863.06|24863.06|24863.06|24863.06|24863.06|24863.06|0
1621856350000|2021-05-24 11:39:10|24854.53|24854.53|24863.06|24863.06|24863.06|24863.06|24854.53|24854.53|0
1621856380000|2021-05-24 11:39:40|24861.76|24861.76|24861.76|24861.76|24861.76|24861.76|24861.76|24861.76|0
1621856400000|2021-05-24 11:40:00|24862.64|24862.64|24861.76|24861.76|24862.64|24862.64|24861.76|24861.76|0
1621856410000|2021-05-24 11:40:10|24865.66|24865.66|24867.43|24867.43|24867.43|24867.43|24865.66|24865.66|0
1621856440000|2021-05-24 11:40:40|24864.77|24864.77|24864.77|24864.77|24864.77|24864.77|24864.77|24864.77|0
1621856450000|2021-05-24 11:40:50|24859.45|24859.45|24859.45|24859.45|24859.45|24859.45|24859.45|24859.45|0
1621856470000|2021-05-24 11:41:10|24861.22|24861.22|24861.22|24861.22|24861.22|24861.22|24861.22|24861.22|0
1621856530000|2021-05-24 11:42:10|24860.33|24860.33|24861.22|24861.22|24861.22|24861.22|24860.33|24860.33|0
1621856540000|2021-05-24 11:42:20|24852.69|24852.69|24848.42|24848.42|24852.69|24852.69|24848.42|24848.42|0
1621856550000|2021-05-24 11:42:30|24849.88|24849.88|24848.42|24848.42|24849.88|24849.88|24848.42|24848.42|0
1621856560000|2021-05-24 11:42:40|24847.54|24847.54|24847.54|24847.54|24847.54|24847.54|24847.54|24847.54|0
1621856590000|2021-05-24 11:43:10|24846.65|24846.65|24846.65|24846.65|24846.65|24846.65|24846.65|24846.65|0
1621856610000|2021-05-24 11:43:30|24845.76|24845.76|24845.76|24845.76|24845.76|24845.76|24845.76|24845.76|0
1621856640000|2021-05-24 11:44:00|24843.49|24843.49|24840.2|24840.2|24843.49|24843.49|24840.2|24840.2|0
1621856650000|2021-05-24 11:44:10|24839.31|24839.31|24830.78|24830.78|24839.31|24839.31|24830.78|24830.78|0
1621856660000|2021-05-24 11:44:20|24829.89|24829.89|24829.89|24829.89|24829.89|24829.89|24829.89|24829.89|0
1621856670000|2021-05-24 11:44:30|24829.13|24829.13|24829.39|24829.39|24829.39|24829.39|24827.61|24827.61|0
1621856690000|2021-05-24 11:44:50|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|0
1621856700000|2021-05-24 11:45:00|24832.81|24832.81|24834.33|24834.33|24834.33|24834.33|24832.81|24832.81|0
1621856710000|2021-05-24 11:45:10|24830.06|24830.06|24828.54|24828.54|24830.06|24830.06|24828.54|24828.54|0
1621856760000|2021-05-24 11:46:00|24837.07|24837.07|24837.07|24837.07|24837.07|24837.07|24837.07|24837.07|0
1621856780000|2021-05-24 11:46:20|24849.16|24849.16|24844.89|24844.89|24853.42|24853.42|24844.89|24844.89|0
1621856880000|2021-05-24 11:48:00|24849.16|24849.16|24849.16|24849.16|24849.16|24849.16|24849.16|24849.16|0
1621856900000|2021-05-24 11:48:20|24852.7|24852.7|24852.7|24852.7|24852.7|24852.7|24852.7|24852.7|0
1621856940000|2021-05-24 11:49:00|24856.97|24856.97|24856.97|24856.97|24856.97|24856.97|24856.97|24856.97|0
1621857000000|2021-05-24 11:50:00|24865.5|24865.5|24865.5|24865.5|24865.5|24865.5|24865.5|24865.5|0
1621857020000|2021-05-24 11:50:20|24871.96|24871.96|24871.96|24871.96|24871.96|24871.96|24871.96|24871.96|0
1621857080000|2021-05-24 11:51:20|24873.73|24873.73|24874.62|24874.62|24874.62|24874.62|24873.73|24873.73|0
1621857110000|2021-05-24 11:51:50|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|0
1621857140000|2021-05-24 11:52:20|24866.09|24866.09|24866.09|24866.09|24866.09|24866.09|24866.09|24866.09|0
1621857160000|2021-05-24 11:52:40|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|24861.82|0
1621857190000|2021-05-24 11:53:10|24844.76|24844.76|24862.71|24862.71|24862.71|24862.71|24844.76|24844.76|0
1621857250000|2021-05-24 11:54:10|24863.6|24863.6|24863.6|24863.6|24863.6|24863.6|24863.6|24863.6|0
1621857300000|2021-05-24 11:55:00|24865.37|24865.37|24865.37|24865.37|24865.37|24865.37|24865.37|24865.37|0
1621857310000|2021-05-24 11:55:10|24869.64|24869.64|24869.64|24869.64|24869.64|24869.64|24869.64|24869.64|0
1621857340000|2021-05-24 11:55:40|24873.9|24873.9|24873.9|24873.9|24873.9|24873.9|24873.9|24873.9|0
1621857360000|2021-05-24 11:56:00|24870.35|24870.35|24870.35|24870.35|24870.35|24870.35|24870.35|24870.35|0
1621857380000|2021-05-24 11:56:20|24869.47|24869.47|24869.47|24869.47|24869.47|24869.47|24869.47|24869.47|0
1621857430000|2021-05-24 11:57:10|24868.58|24868.58|24872.84|24872.84|24872.84|24872.84|24868.58|24868.58|0
1621857460000|2021-05-24 11:57:40|24877.11|24877.11|24873.73|24873.73|24878|24878|24873.73|24873.73|0
1621857480000|2021-05-24 11:58:00|24878|24878|24878|24878|24878|24878|24878|24878|0
1621857490000|2021-05-24 11:58:10|24882.26|24882.26|24882.26|24882.26|24882.26|24882.26|24882.26|24882.26|0
1621857530000|2021-05-24 11:58:50|24884.92|24884.92|24884.92|24884.92|24884.92|24884.92|24884.92|24884.92|0
1621857540000|2021-05-24 11:59:00|24882.01|24882.01|24877.75|24877.75|24883.47|24883.47|24877.75|24877.75|0
1621857590000|2021-05-24 11:59:50|24875.97|24875.97|24853.95|24853.95|24875.97|24875.97|24853.53|24853.53|0
1621857600000|2021-05-24 12:00:00|24853.06|24853.06|24853.06|24853.06|24853.06|24853.06|24853.06|24853.06|0
1621857610000|2021-05-24 12:00:10|24852.17|24852.17|24852.17|24852.17|24852.17|24852.17|24852.17|24852.17|0
1621857630000|2021-05-24 12:00:30|24851.29|24851.29|24851.29|24851.29|24851.29|24851.29|24851.29|24851.29|0
1621857670000|2021-05-24 12:01:10|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|24853.95|0
1621857680000|2021-05-24 12:01:20|24853.06|24853.06|24853.06|24853.06|24853.06|24853.06|24853.06|24853.06|0
1621857710000|2021-05-24 12:01:50|24851.29|24851.29|24851.29|24851.29|24851.29|24851.29|24851.29|24851.29|0
1621857720000|2021-05-24 12:02:00|24854.66|24854.66|24850.4|24850.4|24854.66|24854.66|24850.4|24850.4|0
1621857740000|2021-05-24 12:02:20|24848.62|24848.62|24849.51|24849.51|24849.51|24849.51|24848.62|24848.62|0
1621857750000|2021-05-24 12:02:30|24845.24|24845.24|24849.51|24849.51|24849.51|24849.51|24845.24|24845.24|0
1621857760000|2021-05-24 12:02:40|24846.85|24846.85|24846.85|24846.85|24846.85|24846.85|24846.85|24846.85|0
1621857770000|2021-05-24 12:02:50|24847.74|24847.74|24847.74|24847.74|24847.74|24847.74|24847.74|24847.74|0
1621857790000|2021-05-24 12:03:10|24846.85|24846.85|24846.85|24846.85|24846.85|24846.85|24846.85|24846.85|0
1621857810000|2021-05-24 12:03:30|24842.58|24842.58|24841.7|24841.7|24842.58|24842.58|24841.7|24841.7|0
1621857880000|2021-05-24 12:04:40|24843.47|24843.47|24844.36|24844.36|24844.36|24844.36|24843.47|24843.47|0
1621857890000|2021-05-24 12:04:50|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|0
1621857900000|2021-05-24 12:05:00|24848.62|24848.62|24848.62|24848.62|24848.62|24848.62|24848.62|24848.62|0
1621857930000|2021-05-24 12:05:30|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|24852.89|0
1621857970000|2021-05-24 12:06:10|24852|24852|24852|24852|24852|24852|24852|24852|0
1621857980000|2021-05-24 12:06:20|24850.23|24850.23|24850.23|24850.23|24850.23|24850.23|24850.23|24850.23|0
1621858000000|2021-05-24 12:06:40|24849.34|24849.34|24849.34|24849.34|24849.34|24849.34|24849.34|24849.34|0
1621858010000|2021-05-24 12:06:50|24845.55|24845.55|24844.66|24844.66|24845.55|24845.55|24844.66|24844.66|0
1621858030000|2021-05-24 12:07:10|24843.77|24843.77|24843.77|24843.77|24843.77|24843.77|24843.77|24843.77|0
1621858040000|2021-05-24 12:07:20|24844.66|24844.66|24844.66|24844.66|24844.66|24844.66|24844.66|24844.66|0
1621858150000|2021-05-24 12:09:10|24845.55|24845.55|24844.66|24844.66|24845.55|24845.55|24844.66|24844.66|0
1621858190000|2021-05-24 12:09:50|24846.43|24846.43|24846.43|24846.43|24846.43|24846.43|24846.43|24846.43|0
1621858210000|2021-05-24 12:10:10|24847.32|24847.32|24846.43|24846.43|24847.32|24847.32|24846.43|24846.43|0
1621858220000|2021-05-24 12:10:20|24850.7|24850.7|24852.48|24852.48|24852.48|24852.48|24850.7|24850.7|0
1621858240000|2021-05-24 12:10:40|24856.74|24856.74|24856.74|24856.74|24856.74|24856.74|24856.74|24856.74|0
1621858350000|2021-05-24 12:12:30|24852.48|24852.48|24852.48|24852.48|24852.48|24852.48|24852.48|24852.48|0
1621858360000|2021-05-24 12:12:40|24853.36|24853.36|24853.36|24853.36|24853.36|24853.36|24853.36|24853.36|0
1621858370000|2021-05-24 12:12:50|24854.25|24854.25|24854.25|24854.25|24854.25|24854.25|24854.25|24854.25|0
1621858390000|2021-05-24 12:13:10|24858.52|24858.52|24858.52|24858.52|24858.52|24858.52|24858.52|24858.52|0
1621858400000|2021-05-24 12:13:20|24862.95|24862.95|24862.95|24862.95|24862.95|24862.95|24862.95|24862.95|0
1621858440000|2021-05-24 12:14:00|24861.18|24861.18|24859.4|24859.4|24861.18|24861.18|24859.4|24859.4|0
1621858450000|2021-05-24 12:14:10|24855.14|24855.14|24855.14|24855.14|24855.14|24855.14|24855.14|24855.14|0
1621858470000|2021-05-24 12:14:30|24859.4|24859.4|24859.4|24859.4|24859.4|24859.4|24859.4|24859.4|0
1621858510000|2021-05-24 12:15:10|24855.5|24855.5|24846.97|24846.97|24855.5|24855.5|24846.97|24846.97|0
1621858530000|2021-05-24 12:15:30|24848.27|24848.27|24848.27|24848.27|24848.27|24848.27|24848.27|24848.27|0
1621858540000|2021-05-24 12:15:40|24852.17|24852.17|24852.17|24852.17|24852.17|24852.17|24852.17|24852.17|0
1621858550000|2021-05-24 12:15:50|24856.07|24856.07|24856.07|24856.07|24856.07|24856.07|24856.07|24856.07|0
1621858560000|2021-05-24 12:16:00|24858.74|24858.74|24859.88|24859.88|24859.88|24859.88|24857.28|24857.28|0
1621858590000|2021-05-24 12:16:30|24858.58|24858.58|24859.88|24859.88|24859.88|24859.88|24858.58|24858.58|0
1621858600000|2021-05-24 12:16:40|24855.98|24855.98|24855.98|24855.98|24855.98|24855.98|24855.98|24855.98|0
1621858640000|2021-05-24 12:17:20|24854.46|24854.46|24855.22|24855.22|24855.22|24855.22|24854.46|24854.46|0
1621858650000|2021-05-24 12:17:30|24856.11|24856.11|24856.99|24856.99|24856.99|24856.99|24856.11|24856.11|0
1621858700000|2021-05-24 12:18:20|24857.75|24857.75|24857.75|24857.75|24857.75|24857.75|24857.75|24857.75|0
1621858740000|2021-05-24 12:19:00|24855.98|24855.98|24855.98|24855.98|24855.98|24855.98|24855.98|24855.98|0
1621858760000|2021-05-24 12:19:20|24854.2|24854.2|24849.83|24849.83|24854.2|24854.2|24849.83|24849.83|0
1621858800000|2021-05-24 12:20:00|24846.28|24846.28|24846.28|24846.28|24846.28|24846.28|24846.28|24846.28|0
1621858810000|2021-05-24 12:20:10|24833.48|24833.48|24829.22|24829.22|24833.48|24833.48|24829.22|24829.22|0
1621858820000|2021-05-24 12:20:20|24824.95|24824.95|24824.95|24824.95|24824.95|24824.95|24824.95|24824.95|0
1621858830000|2021-05-24 12:20:30|24822.67|24822.67|24822.67|24822.67|24822.67|24822.67|24822.67|24822.67|0
1621858840000|2021-05-24 12:20:40|24821.92|24821.92|24821.92|24821.92|24821.92|24821.92|24821.92|24821.92|0
1621858880000|2021-05-24 12:21:20|24820.14|24820.14|24820.14|24820.14|24820.14|24820.14|24820.14|24820.14|0
1621858900000|2021-05-24 12:21:40|24819.25|24819.25|24819.25|24819.25|24819.25|24819.25|24819.25|24819.25|0
1621858930000|2021-05-24 12:22:10|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|0
1621858940000|2021-05-24 12:22:20|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|24817.48|0
1621858950000|2021-05-24 12:22:30|24821.75|24821.75|24822.63|24822.63|24822.63|24822.63|24821.75|24821.75|0
1621859030000|2021-05-24 12:23:50|24823.52|24823.52|24823.52|24823.52|24823.52|24823.52|24823.52|24823.52|0
1621859060000|2021-05-24 12:24:20|24824.41|24824.41|24825.29|24825.29|24825.29|24825.29|24824.41|24824.41|0
1621859120000|2021-05-24 12:25:20|24827.07|24827.07|24827.96|24827.96|24827.96|24827.96|24827.07|24827.07|0
1621859150000|2021-05-24 12:25:50|24828.84|24828.84|24828.84|24828.84|24828.84|24828.84|24828.84|24828.84|0
1621859190000|2021-05-24 12:26:30|24829.73|24829.73|24829.73|24829.73|24829.73|24829.73|24829.73|24829.73|0
1621859240000|2021-05-24 12:27:20|24834|24834|24834|24834|24834|24834|24834|24834|0
1621859370000|2021-05-24 12:29:30|24840.21|24840.21|24844.39|24844.39|24844.39|24844.39|24840.21|24840.21|0
1621859390000|2021-05-24 12:29:50|24847.05|24847.05|24847.05|24847.05|24847.05|24847.05|24847.05|24847.05|0
1621859440000|2021-05-24 12:30:40|24855.58|24855.58|24859.85|24859.85|24859.85|24859.85|24855.58|24855.58|0
1621859460000|2021-05-24 12:31:00|24862.45|24862.45|24862.45|24862.45|24862.45|24862.45|24862.45|24862.45|0
1621859470000|2021-05-24 12:31:10|24858.18|24858.18|24858.18|24858.18|24858.18|24858.18|24858.18|24858.18|0
1621859480000|2021-05-24 12:31:20|24861.73|24861.73|24862.62|24862.62|24862.62|24862.62|24861.73|24861.73|0
1621859500000|2021-05-24 12:31:40|24866.17|24866.17|24870.43|24870.43|24870.43|24870.43|24866.17|24866.17|0
1621859560000|2021-05-24 12:32:40|24871.73|24871.73|24873.03|24873.03|24873.03|24873.03|24871.73|24871.73|0
1621859580000|2021-05-24 12:33:00|24873.92|24873.92|24873.92|24873.92|24873.92|24873.92|24873.92|24873.92|0
1621859600000|2021-05-24 12:33:20|24882.45|24882.45|24882.45|24882.45|24882.45|24882.45|24882.45|24882.45|0
1621859610000|2021-05-24 12:33:30|24886.72|24886.72|24886.72|24886.72|24886.72|24886.72|24886.72|24886.72|0
1621859620000|2021-05-24 12:33:40|24890.99|24890.99|24890.99|24890.99|24890.99|24890.99|24890.99|24890.99|0
1621859630000|2021-05-24 12:33:50|24891.87|24891.87|24891.87|24891.87|24891.87|24891.87|24891.87|24891.87|0
1621859640000|2021-05-24 12:34:00|24890.99|24890.99|24892.76|24892.76|24892.76|24892.76|24890.99|24890.99|0
1621859680000|2021-05-24 12:34:40|24894.53|24894.53|24894.53|24894.53|24894.53|24894.53|24894.53|24894.53|0
1621859690000|2021-05-24 12:34:50|24895.42|24895.42|24895.42|24895.42|24895.42|24895.42|24895.42|24895.42|0
1621859700000|2021-05-24 12:35:00|24891.87|24891.87|24891.87|24891.87|24891.87|24891.87|24891.87|24891.87|0
1621859720000|2021-05-24 12:35:20|24893.39|24893.39|24894.91|24894.91|24894.91|24894.91|24893.39|24893.39|0
1621859750000|2021-05-24 12:35:50|24895.66|24895.66|24900.99|24900.99|24900.99|24900.99|24895.66|24895.66|0
1621859760000|2021-05-24 12:36:00|24899.53|24899.53|24899.53|24899.53|24899.53|24899.53|24899.53|24899.53|0
1621859810000|2021-05-24 12:36:50|24901.31|24901.31|24901.31|24901.31|24901.31|24901.31|24901.31|24901.31|0
1621859950000|2021-05-24 12:39:10|24903.97|24903.97|24903.97|24903.97|24903.97|24903.97|24903.97|24903.97|0
1621860000000|2021-05-24 12:40:00|24908.23|24908.23|24908.23|24908.23|24908.23|24908.23|24908.23|24908.23|0
1621860020000|2021-05-24 12:40:20|24912.5|24912.5|24912.5|24912.5|24912.5|24912.5|24912.5|24912.5|0
1621860040000|2021-05-24 12:40:40|24916.94|24916.94|24916.94|24916.94|24916.94|24916.94|24916.94|24916.94|0
1621860050000|2021-05-24 12:40:50|24921.2|24921.2|24921.2|24921.2|24921.2|24921.2|24921.2|24921.2|0
1621860060000|2021-05-24 12:41:00|24916.94|24916.94|24919.6|24919.6|24919.6|24919.6|24916.05|24916.05|0
1621860110000|2021-05-24 12:41:50|24924.92|24924.92|24924.92|24924.92|24924.92|24924.92|24924.92|24924.92|0
1621860120000|2021-05-24 12:42:00|24927.58|24927.58|24927.58|24927.58|24927.58|24927.58|24927.58|24927.58|0
1621860130000|2021-05-24 12:42:10|24923.32|24923.32|24919.05|24919.05|24923.32|24923.32|24919.05|24919.05|0
1621860150000|2021-05-24 12:42:30|24917.28|24917.28|24916.39|24916.39|24917.28|24917.28|24916.39|24916.39|0
1621860170000|2021-05-24 12:42:50|24918.99|24918.99|24921.05|24921.05|24921.05|24921.05|24918.99|24918.99|0
1621860270000|2021-05-24 12:44:30|24927.26|24927.26|24923.71|24923.71|24927.26|24927.26|24923.71|24923.71|0
1621860300000|2021-05-24 12:45:00|24915.18|24915.18|24915.18|24915.18|24915.18|24915.18|24915.18|24915.18|0
1621860340000|2021-05-24 12:45:40|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|0
1621860410000|2021-05-24 12:46:50|24912.37|24912.37|24912.37|24912.37|24912.37|24912.37|24912.37|24912.37|0
1621860490000|2021-05-24 12:48:10|24908.11|24908.11|24909.88|24909.88|24909.88|24909.88|24908.11|24908.11|0
1621860500000|2021-05-24 12:48:20|24908.11|24908.11|24906.81|24906.81|24908.11|24908.11|24906.81|24906.81|0
1621860520000|2021-05-24 12:48:40|24908.11|24908.11|24908.11|24908.11|24908.11|24908.11|24908.11|24908.11|0
1621860540000|2021-05-24 12:49:00|24907.22|24907.22|24907.22|24907.22|24907.22|24907.22|24907.22|24907.22|0
1621860570000|2021-05-24 12:49:30|24902.95|24902.95|24902.95|24902.95|24902.95|24902.95|24902.95|24902.95|0
1621860580000|2021-05-24 12:49:40|24900.29|24900.29|24898.99|24898.99|24900.29|24900.29|24898.99|24898.99|0
1621860590000|2021-05-24 12:49:50|24896.33|24896.33|24896.33|24896.33|24896.33|24896.33|24896.33|24896.33|0
1621860600000|2021-05-24 12:50:00|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|24893.67|0
1621860610000|2021-05-24 12:50:10|24890.75|24890.75|24882.22|24882.22|24890.75|24890.75|24882.22|24882.22|0
1621860630000|2021-05-24 12:50:30|24880.45|24880.45|24880.45|24880.45|24880.45|24880.45|24880.45|24880.45|0
1621860640000|2021-05-24 12:50:40|24877.79|24877.79|24877.79|24877.79|24877.79|24877.79|24877.79|24877.79|0
1621860660000|2021-05-24 12:51:00|24882.05|24882.05|24882.05|24882.05|24882.05|24882.05|24882.05|24882.05|0
1621860670000|2021-05-24 12:51:10|24886.42|24886.42|24885.28|24885.28|24886.42|24886.42|24883.51|24883.51|0
1621860690000|2021-05-24 12:51:30|24889.55|24889.55|24893.81|24893.81|24893.81|24893.81|24889.55|24889.55|0
1621860700000|2021-05-24 12:51:40|24896.48|24896.48|24896.48|24896.48|24896.48|24896.48|24896.48|24896.48|0
1621860720000|2021-05-24 12:52:00|24899.39|24899.39|24899.39|24899.39|24899.39|24899.39|24899.39|24899.39|0
1621860780000|2021-05-24 12:53:00|24890.86|24890.86|24890.86|24890.86|24890.86|24890.86|24890.86|24890.86|0
1621860840000|2021-05-24 12:54:00|24892.63|24892.63|24892.63|24892.63|24892.63|24892.63|24892.63|24892.63|0
1621860850000|2021-05-24 12:54:10|24893.52|24893.52|24893.52|24893.52|24893.52|24893.52|24893.52|24893.52|0
1621860930000|2021-05-24 12:55:30|24892.63|24892.63|24890.86|24890.86|24892.63|24892.63|24890.86|24890.86|0
1621860980000|2021-05-24 12:56:20|24889.97|24889.97|24889.97|24889.97|24889.97|24889.97|24889.97|24889.97|0
1621861000000|2021-05-24 12:56:40|24893.52|24893.52|24893.52|24893.52|24893.52|24893.52|24893.52|24893.52|0
1621861020000|2021-05-24 12:57:00|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|24889.08|0
1621861030000|2021-05-24 12:57:10|24886.42|24886.42|24886.42|24886.42|24886.42|24886.42|24886.42|24886.42|0
1621861060000|2021-05-24 12:57:40|24890.69|24890.69|24890.69|24890.69|24890.69|24890.69|24890.69|24890.69|0
1621861070000|2021-05-24 12:57:50|24888.91|24888.91|24888.91|24888.91|24888.91|24888.91|24888.91|24888.91|0
1621861080000|2021-05-24 12:58:00|24887.14|24887.14|24888.91|24888.91|24888.91|24888.91|24887.14|24887.14|0
1621861090000|2021-05-24 12:58:10|24893.18|24893.18|24893.18|24893.18|24893.18|24893.18|24893.18|24893.18|0
1621861100000|2021-05-24 12:58:20|24891.4|24891.4|24898.5|24898.5|24898.5|24898.5|24891.4|24891.4|0
1621861130000|2021-05-24 12:58:50|24893.3|24893.3|24894.9|24894.9|24897.56|24897.56|24893.3|24893.3|0
1621861150000|2021-05-24 12:59:10|24892.24|24892.24|24892.24|24892.24|24892.24|24892.24|24892.24|24892.24|0
1621861160000|2021-05-24 12:59:20|24896.51|24896.51|24896.51|24896.51|24896.51|24896.51|24896.51|24896.51|0
1621861170000|2021-05-24 12:59:30|24894.73|24894.73|24894.73|24894.73|24894.73|24894.73|24894.73|24894.73|0
1621861180000|2021-05-24 12:59:40|24893.85|24893.85|24893.85|24893.85|24893.85|24893.85|24893.85|24893.85|0
1621861190000|2021-05-24 12:59:50|24889.58|24889.58|24885.31|24885.31|24889.58|24889.58|24885.31|24885.31|0
1621861200000|2021-05-24 13:00:00|24889.58|24889.58|24889.58|24889.58|24889.58|24889.58|24889.58|24889.58|0
1621861230000|2021-05-24 13:00:30|24891.35|24891.35|24891.35|24891.35|24891.35|24891.35|24891.35|24891.35|0
1621861240000|2021-05-24 13:00:40|24893.13|24893.13|24893.13|24893.13|24893.13|24893.13|24893.13|24893.13|0
1621861310000|2021-05-24 13:01:50|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|24894.58|0
1621861340000|2021-05-24 13:02:20|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|24893.7|0
1621861390000|2021-05-24 13:03:10|24895.47|24895.47|24899.74|24899.74|24899.74|24899.74|24895.47|24895.47|0
1621861410000|2021-05-24 13:03:30|24904|24904|24904|24904|24904|24904|24904|24904|0
1621861450000|2021-05-24 13:04:10|24905.78|24905.78|24905.78|24905.78|24905.78|24905.78|24905.78|24905.78|0
1621861480000|2021-05-24 13:04:40|24901.51|24901.51|24901.51|24901.51|24901.51|24901.51|24901.51|24901.51|0
1621861500000|2021-05-24 13:05:00|24895.9|24895.9|24894.13|24894.13|24895.9|24895.9|24894.13|24894.13|0
1621861510000|2021-05-24 13:05:10|24893.37|24893.37|24879.82|24879.82|24893.37|24893.37|24879.82|24879.82|0
1621861520000|2021-05-24 13:05:20|24884.08|24884.08|24883.32|24883.32|24884.08|24884.08|24883.32|24883.32|0
1621861530000|2021-05-24 13:05:30|24882.02|24882.02|24882.02|24882.02|24882.02|24882.02|24882.02|24882.02|0
1621861550000|2021-05-24 13:05:50|24882.78|24882.78|24882.78|24882.78|24882.78|24882.78|24882.78|24882.78|0
1621861560000|2021-05-24 13:06:00|24883.54|24883.54|24883.54|24883.54|24883.54|24883.54|24883.54|24883.54|0
1621861620000|2021-05-24 13:07:00|24885.31|24885.31|24885.31|24885.31|24885.31|24885.31|24885.31|24885.31|0
1621861630000|2021-05-24 13:07:10|24883.54|24883.54|24882.78|24882.78|24883.54|24883.54|24882.78|24882.78|0
1621861650000|2021-05-24 13:07:30|24882.02|24882.02|24882.02|24882.02|24882.02|24882.02|24882.02|24882.02|0
1621861700000|2021-05-24 13:08:20|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|0
1621861720000|2021-05-24 13:08:40|24875.15|24875.15|24875.15|24875.15|24875.15|24875.15|24875.15|24875.15|0
1621861850000|2021-05-24 13:10:50|24876.04|24876.04|24876.04|24876.04|24876.04|24876.04|24876.04|24876.04|0
1621861870000|2021-05-24 13:11:10|24874.27|24874.27|24868.23|24868.23|24874.27|24874.27|24868.23|24868.23|0
1621861880000|2021-05-24 13:11:20|24869.11|24869.11|24859.87|24859.87|24869.11|24869.11|24858.98|24858.98|0
1621861890000|2021-05-24 13:11:30|24861.64|24861.64|24862.53|24862.53|24862.53|24862.53|24861.64|24861.64|0
1621861930000|2021-05-24 13:12:10|24858.26|24858.26|24858.26|24858.26|24858.26|24858.26|24858.26|24858.26|0
1621862040000|2021-05-24 13:14:00|24857.51|24857.51|24857.51|24857.51|24857.51|24857.51|24857.51|24857.51|0
1621862050000|2021-05-24 13:14:10|24859.28|24859.28|24859.28|24859.28|24859.28|24859.28|24859.28|24859.28|0
1621862110000|2021-05-24 13:15:10|24863.07|24863.07|24855.3|24855.3|24863.07|24863.07|24854.54|24854.54|0
1621862120000|2021-05-24 13:15:20|24856.06|24856.06|24864.59|24864.59|24864.59|24864.59|24856.06|24856.06|0
1621862130000|2021-05-24 13:15:30|24861.93|24861.93|24861.93|24861.93|24861.93|24861.93|24861.93|24861.93|0
1621862140000|2021-05-24 13:15:40|24863.7|24863.7|24862.82|24862.82|24863.7|24863.7|24862.82|24862.82|0
1621862170000|2021-05-24 13:16:10|24867.08|24867.08|24867.08|24867.08|24867.08|24867.08|24867.08|24867.08|0
1621862220000|2021-05-24 13:17:00|24867.97|24867.97|24859.44|24859.44|24867.97|24867.97|24859.44|24859.44|0
1621862230000|2021-05-24 13:17:10|24857.66|24857.66|24855.89|24855.89|24857.66|24857.66|24855.89|24855.89|0
1621862240000|2021-05-24 13:17:20|24864.42|24864.42|24864.42|24864.42|24864.42|24864.42|24864.42|24864.42|0
1621862280000|2021-05-24 13:18:00|24868.69|24868.69|24868.69|24868.69|24868.69|24868.69|24868.69|24868.69|0
1621862320000|2021-05-24 13:18:40|24860.15|24860.15|24864.42|24864.42|24864.42|24864.42|24860.15|24860.15|0
1621862340000|2021-05-24 13:19:00|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|24865.72|0
1621862360000|2021-05-24 13:19:20|24869.99|24869.99|24869.99|24869.99|24869.99|24869.99|24869.99|24869.99|0
1621862370000|2021-05-24 13:19:30|24871.29|24871.29|24871.29|24871.29|24871.29|24871.29|24871.29|24871.29|0
1621862400000|2021-05-24 13:20:00|24867.02|24867.02|24867.02|24867.02|24867.02|24867.02|24867.02|24867.02|0
1621862410000|2021-05-24 13:20:10|24874.12|24874.12|24874.12|24874.12|24874.12|24874.12|24874.12|24874.12|0
1621862420000|2021-05-24 13:20:20|24873.23|24873.23|24873.23|24873.23|24873.23|24873.23|24873.23|24873.23|0
1621862430000|2021-05-24 13:20:30|24875.01|24875.01|24875.01|24875.01|24875.01|24875.01|24875.01|24875.01|0
1621862460000|2021-05-24 13:21:00|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|0
1621862470000|2021-05-24 13:21:10|24876.78|24876.78|24876.78|24876.78|24876.78|24876.78|24876.78|24876.78|0
1621862520000|2021-05-24 13:22:00|24881.05|24881.05|24881.05|24881.05|24881.05|24881.05|24881.05|24881.05|0
1621862540000|2021-05-24 13:22:20|24879.53|24879.53|24879.53|24879.53|24879.53|24879.53|24879.53|24879.53|0
1621862560000|2021-05-24 13:22:40|24875.26|24875.26|24875.26|24875.26|24875.26|24875.26|24875.26|24875.26|0
1621862580000|2021-05-24 13:23:00|24871|24871|24871|24871|24871|24871|24871|24871|0
1621862620000|2021-05-24 13:23:40|24870.11|24870.11|24870.11|24870.11|24870.11|24870.11|24870.11|24870.11|0
1621862630000|2021-05-24 13:23:50|24870.87|24870.87|24870.11|24870.11|24870.87|24870.87|24870.11|24870.11|0
1621862640000|2021-05-24 13:24:00|24865.85|24865.85|24864.07|24864.07|24865.85|24865.85|24864.07|24864.07|0
1621862650000|2021-05-24 13:24:10|24863.31|24863.31|24859.13|24859.13|24863.31|24863.31|24859.13|24859.13|0
1621862670000|2021-05-24 13:24:30|24857.62|24857.62|24857.62|24857.62|24857.62|24857.62|24857.62|24857.62|0
1621862730000|2021-05-24 13:25:30|24853.35|24853.35|24849.08|24849.08|24853.35|24853.35|24849.08|24849.08|0
1621862750000|2021-05-24 13:25:50|24848.2|24848.2|24847.31|24847.31|24848.2|24848.2|24847.31|24847.31|0
1621862770000|2021-05-24 13:26:10|24851.58|24851.58|24860.11|24860.11|24860.11|24860.11|24851.58|24851.58|0
1621862810000|2021-05-24 13:26:50|24857.51|24857.51|24858.81|24858.81|24858.81|24858.81|24857.51|24857.51|0
1621862830000|2021-05-24 13:27:10|24850.28|24850.28|24850.28|24850.28|24850.28|24850.28|24850.28|24850.28|0
1621862870000|2021-05-24 13:27:50|24852.94|24852.94|24852.94|24852.94|24852.94|24852.94|24852.94|24852.94|0
1621862880000|2021-05-24 13:28:00|24861.47|24861.47|24861.47|24861.47|24861.47|24861.47|24861.47|24861.47|0
1621862890000|2021-05-24 13:28:10|24865.73|24865.73|24865.73|24865.73|24865.73|24865.73|24865.73|24865.73|0
1621862910000|2021-05-24 13:28:30|24867.04|24867.04|24870.94|24870.94|24870.94|24870.94|24867.04|24867.04|0
1621862920000|2021-05-24 13:28:40|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|0
1621862970000|2021-05-24 13:29:30|24870.94|24870.94|24870.94|24870.94|24870.94|24870.94|24870.94|24870.94|0
1621862980000|2021-05-24 13:29:40|24879.47|24879.47|24879.47|24879.47|24879.47|24879.47|24879.47|24879.47|0
1621862990000|2021-05-24 13:29:50|24878.58|24878.58|24878.58|24878.58|24878.58|24878.58|24878.58|24878.58|0
1621863030000|2021-05-24 13:30:30|24877.28|24877.28|24861.13|24861.13|24877.28|24877.28|24860.11|24860.11|0
1621863040000|2021-05-24 13:30:40|24857.58|24857.58|24857.87|24857.87|24859.36|24859.36|24853.31|24853.31|0
1621863060000|2021-05-24 13:31:00|24859.64|24859.64|24855.37|24855.37|24860.53|24860.53|24855.37|24855.37|0
1621863070000|2021-05-24 13:31:10|24853.86|24853.86|24853.86|24853.86|24853.86|24853.86|24853.86|24853.86|0
1621863080000|2021-05-24 13:31:20|24853.1|24853.1|24854.62|24854.62|24854.62|24854.62|24853.1|24853.1|0
1621863090000|2021-05-24 13:31:30|24849.29|24849.29|24848.41|24848.41|24849.29|24849.29|24848.41|24848.41|0
1621863170000|2021-05-24 13:32:50|24851.95|24851.95|24851.07|24851.07|24851.95|24851.95|24851.07|24851.07|0
1621863180000|2021-05-24 13:33:00|24849.29|24849.29|24846.63|24846.63|24849.29|24849.29|24846.63|24846.63|0
1621863190000|2021-05-24 13:33:10|24845.17|24845.17|24845.17|24845.17|24845.17|24845.17|24845.17|24845.17|0
1621863210000|2021-05-24 13:33:30|24840.02|24840.02|24819.88|24819.88|24840.02|24840.02|24819.88|24819.88|0
1621863220000|2021-05-24 13:33:40|24822.16|24822.16|24823.67|24823.67|24823.67|24823.67|24822.16|24822.16|0
1621863250000|2021-05-24 13:34:10|24827.94|24827.94|24827.18|24827.18|24827.94|24827.94|24827.18|24827.18|0
1621863260000|2021-05-24 13:34:20|24828.96|24828.96|24830.6|24830.6|24830.6|24830.6|24828.07|24828.07|0
1621863280000|2021-05-24 13:34:40|24833.26|24833.26|24835.04|24835.04|24835.04|24835.04|24833.26|24833.26|0
1621863300000|2021-05-24 13:35:00|24834.15|24834.15|24838.42|24838.42|24838.42|24838.42|24834.15|24834.15|0
1621863320000|2021-05-24 13:35:20|24839.3|24839.3|24839.3|24839.3|24839.3|24839.3|24839.3|24839.3|0
1621863330000|2021-05-24 13:35:30|24843.57|24843.57|24839.25|24839.25|24843.57|24843.57|24838.37|24838.37|0
1621863360000|2021-05-24 13:36:00|24840.55|24840.55|24839.67|24839.67|24840.55|24840.55|24839.67|24839.67|0
1621863370000|2021-05-24 13:36:10|24838.78|24838.78|24836.12|24836.12|24838.78|24838.78|24836.12|24836.12|0
1621863410000|2021-05-24 13:36:50|24840.55|24840.55|24844.82|24844.82|24844.82|24844.82|24840.55|24840.55|0
1621863420000|2021-05-24 13:37:00|24853.35|24853.35|24865.52|24865.52|24865.52|24865.52|24853.35|24853.35|0
1621863430000|2021-05-24 13:37:10|24869.79|24869.79|24878.32|24878.32|24878.32|24878.32|24869.79|24869.79|0
1621863440000|2021-05-24 13:37:20|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|0
1621863450000|2021-05-24 13:37:30|24883.34|24883.34|24885.94|24885.94|24885.94|24885.94|24883.34|24883.34|0
1621863460000|2021-05-24 13:37:40|24884.43|24884.43|24887.09|24887.09|24887.09|24887.09|24884.43|24884.43|0
1621863470000|2021-05-24 13:37:50|24886.33|24886.33|24887.09|24887.09|24887.09|24887.09|24886.33|24886.33|0
1621863490000|2021-05-24 13:38:10|24887.98|24887.98|24886.46|24886.46|24887.98|24887.98|24882.19|24882.19|0
1621863500000|2021-05-24 13:38:20|24882.19|24882.19|24882.19|24882.19|24882.19|24882.19|24882.19|24882.19|0
1621863530000|2021-05-24 13:38:50|24873.66|24873.66|24882.19|24882.19|24882.19|24882.19|24873.66|24873.66|0
1621863580000|2021-05-24 13:39:40|24886.46|24886.46|24889.37|24889.37|24889.37|24889.37|24886.46|24886.46|0
1621863590000|2021-05-24 13:39:50|24888.61|24888.61|24888.61|24888.61|24888.61|24888.61|24888.61|24888.61|0
1621863600000|2021-05-24 13:40:00|24889.37|24889.37|24892.49|24892.49|24893.25|24893.25|24887.47|24887.47|0
1621863620000|2021-05-24 13:40:20|24891.61|24891.61|24888.94|24888.94|24891.61|24891.61|24888.94|24888.94|0
1621863630000|2021-05-24 13:40:30|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|0
1621863640000|2021-05-24 13:40:40|24890.3|24890.3|24887.38|24887.38|24890.3|24890.3|24887.38|24887.38|0
1621863650000|2021-05-24 13:40:50|24889.16|24889.16|24892.07|24892.07|24892.07|24892.07|24889.16|24889.16|0
1621863660000|2021-05-24 13:41:00|24893.37|24893.37|24893.37|24893.37|24893.37|24893.37|24893.37|24893.37|0
1621863670000|2021-05-24 13:41:10|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|0
1621863690000|2021-05-24 13:41:30|24893.94|24893.94|24894.83|24894.83|24894.83|24894.83|24893.94|24893.94|0
1621863710000|2021-05-24 13:41:50|24896.6|24896.6|24899.21|24899.21|24899.21|24899.21|24896.6|24896.6|0
1621863730000|2021-05-24 13:42:10|24900.98|24900.98|24892.45|24892.45|24900.98|24900.98|24892.45|24892.45|0
1621863750000|2021-05-24 13:42:30|24905.25|24905.25|24905.25|24905.25|24905.25|24905.25|24905.25|24905.25|0
1621863760000|2021-05-24 13:42:40|24906.13|24906.13|24908.35|24908.35|24908.35|24908.35|24906.13|24906.13|0
1621863770000|2021-05-24 13:42:50|24911.9|24911.9|24911.9|24911.9|24911.9|24911.9|24911.9|24911.9|0
1621863790000|2021-05-24 13:43:10|24910.38|24910.38|24906.11|24906.11|24910.38|24910.38|24906.11|24906.11|0
1621863810000|2021-05-24 13:43:30|24901.85|24901.85|24901.85|24901.85|24901.85|24901.85|24901.85|24901.85|0
1621863820000|2021-05-24 13:43:40|24898.3|24898.3|24897.41|24897.41|24898.3|24898.3|24897.41|24897.41|0
1621863830000|2021-05-24 13:43:50|24898.17|24898.17|24898.17|24898.17|24898.17|24898.17|24898.17|24898.17|0
1621863840000|2021-05-24 13:44:00|24899.06|24899.06|24894.18|24894.18|24899.06|24899.06|24894.18|24894.18|0
1621863850000|2021-05-24 13:44:10|24889.92|24889.92|24890.67|24890.67|24890.67|24890.67|24889.92|24889.92|0
1621863870000|2021-05-24 13:44:30|24888.9|24888.9|24888.9|24888.9|24888.9|24888.9|24888.9|24888.9|0
1621863890000|2021-05-24 13:44:50|24888.14|24888.14|24888.14|24888.14|24888.14|24888.14|24888.14|24888.14|0
1621863900000|2021-05-24 13:45:00|24879.61|24879.61|24879.61|24879.61|24879.61|24879.61|24879.61|24879.61|0
1621863910000|2021-05-24 13:45:10|24878.85|24878.85|24878.85|24878.85|24878.85|24878.85|24878.85|24878.85|0
1621863920000|2021-05-24 13:45:20|24877.55|24877.55|24877.55|24877.55|24877.55|24877.55|24877.55|24877.55|0
1621863940000|2021-05-24 13:45:40|24873.28|24873.28|24872.4|24872.4|24873.28|24873.28|24872.4|24872.4|0
1621863960000|2021-05-24 13:46:00|24869.79|24869.79|24865.36|24865.36|24869.79|24869.79|24865.36|24865.36|0
1621863990000|2021-05-24 13:46:30|24856.83|24856.83|24856.83|24856.83|24856.83|24856.83|24856.83|24856.83|0
1621864030000|2021-05-24 13:47:10|24861.1|24861.1|24861.1|24861.1|24861.1|24861.1|24861.1|24861.1|0
1621864040000|2021-05-24 13:47:20|24856.83|24856.83|24856.83|24856.83|24856.83|24856.83|24856.83|24856.83|0
1621864060000|2021-05-24 13:47:40|24858.61|24858.61|24859.49|24859.49|24859.49|24859.49|24858.61|24858.61|0
1621864120000|2021-05-24 13:48:40|24860.38|24860.38|24860.38|24860.38|24860.38|24860.38|24860.38|24860.38|0
1621864140000|2021-05-24 13:49:00|24869.8|24869.8|24872.46|24872.46|24872.46|24872.46|24869.8|24869.8|0
1621864190000|2021-05-24 13:49:50|24873.98|24873.98|24875.5|24875.5|24875.5|24875.5|24873.98|24873.98|0
1621864200000|2021-05-24 13:50:00|24879.76|24879.76|24879.76|24879.76|24879.76|24879.76|24879.76|24879.76|0
1621864210000|2021-05-24 13:50:10|24880.65|24880.65|24880.65|24880.65|24880.65|24880.65|24880.65|24880.65|0
1621864220000|2021-05-24 13:50:20|24884.92|24884.92|24884.92|24884.92|24884.92|24884.92|24884.92|24884.92|0
1621864230000|2021-05-24 13:50:30|24880.65|24880.65|24872.12|24872.12|24880.65|24880.65|24872.12|24872.12|0
1621864240000|2021-05-24 13:50:40|24869.52|24869.52|24871.57|24871.57|24875.83|24875.83|24867.3|24867.3|0
1621864270000|2021-05-24 13:51:10|24872.45|24872.45|24872.45|24872.45|24872.45|24872.45|24868.19|24868.19|0
1621864300000|2021-05-24 13:51:40|24876.72|24876.72|24876.72|24876.72|24876.72|24876.72|24876.72|24876.72|0
1621864320000|2021-05-24 13:52:00|24868.19|24868.19|24868.19|24868.19|24868.19|24868.19|24868.19|24868.19|0
1621864330000|2021-05-24 13:52:10|24866.89|24866.89|24867.65|24867.65|24867.65|24867.65|24866.89|24866.89|0
1621864340000|2021-05-24 13:52:20|24876.18|24876.18|24878.78|24878.78|24878.78|24878.78|24876.18|24876.18|0
1621864350000|2021-05-24 13:52:30|24881.38|24881.38|24881.38|24881.38|24881.38|24881.38|24881.38|24881.38|0
1621864370000|2021-05-24 13:52:50|24885.65|24885.65|24885.65|24885.65|24885.65|24885.65|24885.65|24885.65|0
1621864380000|2021-05-24 13:53:00|24881.38|24881.38|24881.38|24881.38|24881.38|24881.38|24881.38|24881.38|0
1621864390000|2021-05-24 13:53:10|24877.12|24877.12|24876.36|24876.36|24877.12|24877.12|24876.36|24876.36|0
1621864410000|2021-05-24 13:53:30|24872.09|24872.09|24867.82|24867.82|24872.09|24872.09|24867.82|24867.82|0
1621864420000|2021-05-24 13:53:40|24866.05|24866.05|24866.05|24866.05|24866.05|24866.05|24866.05|24866.05|0
1621864430000|2021-05-24 13:53:50|24863.39|24863.39|24864.85|24864.85|24864.85|24864.85|24863.39|24863.39|0
1621864440000|2021-05-24 13:54:00|24863.54|24863.54|24863.54|24863.54|24863.54|24863.54|24863.54|24863.54|0
1621864450000|2021-05-24 13:54:10|24864.85|24864.85|24864.85|24864.85|24864.85|24864.85|24864.85|24864.85|0
1621864460000|2021-05-24 13:54:20|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|0
1621864480000|2021-05-24 13:54:40|24875.15|24875.15|24875.15|24875.15|24875.15|24875.15|24875.15|24875.15|0
1621864500000|2021-05-24 13:55:00|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|0
1621864540000|2021-05-24 13:55:40|24870.89|24870.89|24870.89|24870.89|24870.89|24870.89|24870.89|24870.89|0
1621864560000|2021-05-24 13:56:00|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|0
1621864570000|2021-05-24 13:56:10|24865.73|24865.73|24870|24870|24870|24870|24865.73|24865.73|0
1621864600000|2021-05-24 13:56:40|24870.76|24870.76|24870.76|24870.76|24870.76|24870.76|24870.76|24870.76|0
1621864610000|2021-05-24 13:56:50|24869.24|24869.24|24871.01|24871.01|24871.01|24871.01|24869.24|24869.24|0
1621864620000|2021-05-24 13:57:00|24875.28|24875.28|24876.17|24876.17|24876.17|24876.17|24875.28|24875.28|0
1621864630000|2021-05-24 13:57:10|24871.9|24871.9|24876.17|24876.17|24876.17|24876.17|24871.9|24871.9|0
1621864650000|2021-05-24 13:57:30|24874.87|24874.87|24876.17|24876.17|24876.17|24876.17|24874.87|24874.87|0
1621864660000|2021-05-24 13:57:40|24877.94|24877.94|24877.94|24877.94|24877.94|24877.94|24877.94|24877.94|0
1621864670000|2021-05-24 13:57:50|24882.21|24882.21|24880.6|24880.6|24884.87|24884.87|24880.6|24880.6|0
1621864700000|2021-05-24 13:58:20|24882.38|24882.38|24882.38|24882.38|24882.38|24882.38|24882.38|24882.38|0
1621864730000|2021-05-24 13:58:50|24881.08|24881.08|24881.08|24881.08|24881.08|24881.08|24881.08|24881.08|0
1621864750000|2021-05-24 13:59:10|24880.32|24880.32|24880.32|24880.32|24880.32|24880.32|24880.32|24880.32|0
1621864760000|2021-05-24 13:59:20|24882.09|24882.09|24882.09|24882.09|24882.09|24882.09|24882.09|24882.09|0
1621864770000|2021-05-24 13:59:30|24880.32|24880.32|24881.21|24881.21|24881.21|24881.21|24880.32|24880.32|0
1621864780000|2021-05-24 13:59:40|24882.09|24882.09|24869.97|24869.97|24882.09|24882.09|24868.37|24868.37|0
1621864800000|2021-05-24 14:00:00|24861.44|24861.44|24865.71|24865.71|24865.71|24865.71|24861.44|24861.44|0
1621864820000|2021-05-24 14:00:20|24868.37|24868.37|24871.03|24871.03|24871.03|24871.03|24868.37|24868.37|0
1621864840000|2021-05-24 14:00:40|24870.27|24870.27|24857.47|24857.47|24870.27|24870.27|24857.47|24857.47|0
1621864850000|2021-05-24 14:00:50|24858.77|24858.77|24858.77|24858.77|24858.77|24858.77|24858.77|24858.77|0
1621864900000|2021-05-24 14:01:40|24845.98|24845.98|24854.51|24854.51|24854.51|24854.51|24845.98|24845.98|0
1621864910000|2021-05-24 14:01:50|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|24850.07|0
1621865010000|2021-05-24 14:03:30|24854.34|24854.34|24854.34|24854.34|24854.34|24854.34|24854.34|24854.34|0
1621865020000|2021-05-24 14:03:40|24852.56|24852.56|24851.68|24851.68|24852.56|24852.56|24851.68|24851.68|0
1621865050000|2021-05-24 14:04:10|24843.14|24843.14|24851.68|24851.68|24851.68|24851.68|24843.14|24843.14|0
1621865070000|2021-05-24 14:04:30|24850.79|24850.79|24845.52|24845.52|24850.79|24850.79|24845.52|24845.52|0
1621865080000|2021-05-24 14:04:40|24836.99|24836.99|24828.46|24828.46|24836.99|24836.99|24828.46|24828.46|0
1621865090000|2021-05-24 14:04:50|24824.2|24824.2|24824.2|24824.2|24824.2|24824.2|24824.2|24824.2|0
1621865100000|2021-05-24 14:05:00|24823.31|24823.31|24822.42|24822.42|24823.31|24823.31|24822.42|24822.42|0
1621865110000|2021-05-24 14:05:10|24821.53|24821.53|24820.65|24820.65|24821.53|24821.53|24820.65|24820.65|0
1621865120000|2021-05-24 14:05:20|24823.31|24823.31|24822.42|24822.42|24823.31|24823.31|24822.42|24822.42|0
1621865130000|2021-05-24 14:05:30|24823.31|24823.31|24823.31|24823.31|24823.31|24823.31|24823.31|24823.31|0
1621865180000|2021-05-24 14:06:20|24819.04|24819.04|24819.04|24819.04|24819.04|24819.04|24819.04|24819.04|0
1621865190000|2021-05-24 14:06:30|24818.15|24818.15|24818.15|24818.15|24818.15|24818.15|24818.15|24818.15|0
1621865210000|2021-05-24 14:06:50|24813.6|24813.6|24814.49|24814.49|24814.49|24814.49|24813.6|24813.6|0
1621865220000|2021-05-24 14:07:00|24818.76|24818.76|24831.55|24831.55|24831.55|24831.55|24818.76|24818.76|0
1621865230000|2021-05-24 14:07:10|24828.89|24828.89|24829.78|24829.78|24832.44|24832.44|24828.89|24828.89|0
1621865260000|2021-05-24 14:07:40|24825.51|24825.51|24828.18|24828.18|24828.18|24828.18|24825.51|24825.51|0
1621865270000|2021-05-24 14:07:50|24836.71|24836.71|24836.71|24836.71|24836.71|24836.71|24836.71|24836.71|0
1621865280000|2021-05-24 14:08:00|24837.47|24837.47|24838.22|24838.22|24838.22|24838.22|24837.47|24837.47|0
1621865290000|2021-05-24 14:08:10|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|24833.96|24833.96|0
1621865330000|2021-05-24 14:08:50|24840.22|24840.22|24840.22|24840.22|24840.22|24840.22|24840.22|24840.22|0
1621865340000|2021-05-24 14:09:00|24841.99|24841.99|24841.99|24841.99|24841.99|24841.99|24841.99|24841.99|0
1621865350000|2021-05-24 14:09:10|24841.1|24841.1|24846.26|24846.26|24846.26|24846.26|24841.1|24841.1|0
1621865360000|2021-05-24 14:09:20|24841.99|24841.99|24841.99|24841.99|24841.99|24841.99|24841.99|24841.99|0
1621865370000|2021-05-24 14:09:30|24846.26|24846.26|24846.26|24846.26|24846.26|24846.26|24846.26|24846.26|0
1621865380000|2021-05-24 14:09:40|24840.93|24840.93|24840.93|24840.93|24840.93|24840.93|24840.93|24840.93|0
1621865420000|2021-05-24 14:10:20|24836.67|24836.67|24835.91|24835.91|24836.67|24836.67|24831.64|24831.64|0
1621865430000|2021-05-24 14:10:30|24837.68|24837.68|24837.68|24837.68|24837.68|24837.68|24837.68|24837.68|0
1621865440000|2021-05-24 14:10:40|24841.95|24841.95|24841.95|24841.95|24841.95|24841.95|24841.95|24841.95|0
1621865450000|2021-05-24 14:10:50|24833.42|24833.42|24833.42|24833.42|24833.42|24833.42|24833.42|24833.42|0
1621865490000|2021-05-24 14:11:30|24841.95|24841.95|24844.61|24844.61|24844.61|24844.61|24841.95|24841.95|0
1621865500000|2021-05-24 14:11:40|24848.88|24848.88|24848.88|24848.88|24848.88|24848.88|24848.88|24848.88|0
1621865520000|2021-05-24 14:12:00|24844.61|24844.61|24840.34|24840.34|24848.88|24848.88|24840.34|24840.34|0
1621865540000|2021-05-24 14:12:20|24837.74|24837.74|24837.74|24837.74|24837.74|24837.74|24837.74|24837.74|0
1621865550000|2021-05-24 14:12:30|24829.21|24829.21|24842.01|24842.01|24842.01|24842.01|24829.21|24829.21|0
1621865570000|2021-05-24 14:12:50|24845.91|24845.91|24843.31|24843.31|24845.91|24845.91|24843.31|24843.31|0
1621865590000|2021-05-24 14:13:10|24845.08|24845.08|24845.84|24845.84|24845.84|24845.84|24845.08|24845.08|0
1621865600000|2021-05-24 14:13:20|24850.11|24850.11|24850.11|24850.11|24850.11|24850.11|24850.11|24850.11|0
1621865620000|2021-05-24 14:13:40|24854.37|24854.37|24854.37|24854.37|24854.37|24854.37|24854.37|24854.37|0
1621865650000|2021-05-24 14:14:10|24859.7|24859.7|24862.36|24862.36|24862.36|24862.36|24859.7|24859.7|0
1621865660000|2021-05-24 14:14:20|24863.25|24863.25|24863.25|24863.25|24863.25|24863.25|24863.25|24863.25|0
1621865680000|2021-05-24 14:14:40|24865.91|24865.91|24865.02|24865.02|24865.91|24865.91|24865.02|24865.02|0
1621865700000|2021-05-24 14:15:00|24867.62|24867.62|24867.62|24867.62|24867.62|24867.62|24859.09|24859.09|0
1621865720000|2021-05-24 14:15:20|24866.74|24866.74|24866.74|24866.74|24866.74|24866.74|24866.74|24866.74|0
1621865740000|2021-05-24 14:15:40|24865.85|24865.85|24860.69|24860.69|24865.85|24865.85|24856.43|24856.43|0
1621865750000|2021-05-24 14:15:50|24856.43|24856.43|24856.43|24856.43|24856.43|24856.43|24856.43|24856.43|0
1621865770000|2021-05-24 14:16:10|24857.89|24857.89|24859.4|24859.4|24859.4|24859.4|24857.89|24857.89|0
1621865820000|2021-05-24 14:17:00|24858.52|24858.52|24853.19|24853.19|24858.52|24858.52|24853.19|24853.19|0
1621865840000|2021-05-24 14:17:20|24854.97|24854.97|24854.97|24854.97|24854.97|24854.97|24854.97|24854.97|0
1621865850000|2021-05-24 14:17:30|24853.19|24853.19|24853.19|24853.19|24853.19|24853.19|24853.19|24853.19|0
1621865860000|2021-05-24 14:17:40|24856.74|24856.74|24862.78|24862.78|24862.78|24862.78|24856.74|24856.74|0
1621865870000|2021-05-24 14:17:50|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|0
1621865880000|2021-05-24 14:18:00|24851.44|24851.44|24851.44|24851.44|24855.71|24855.71|24851.44|24851.44|0
1621865890000|2021-05-24 14:18:10|24852.33|24852.33|24848.06|24848.06|24852.33|24852.33|24848.06|24848.06|0
1621865930000|2021-05-24 14:18:50|24848.95|24848.95|24849.84|24849.84|24851.61|24851.61|24848.95|24848.95|0
1621865940000|2021-05-24 14:19:00|24858.37|24858.37|24858.37|24858.37|24858.37|24858.37|24858.37|24858.37|0
1621865960000|2021-05-24 14:19:20|24854.1|24854.1|24858.37|24858.37|24858.37|24858.37|24854.1|24854.1|0
1621865980000|2021-05-24 14:19:40|24849.84|24849.84|24845.57|24845.57|24849.84|24849.84|24845.57|24845.57|0
1621866020000|2021-05-24 14:20:20|24846.46|24846.46|24854.99|24854.99|24854.99|24854.99|24846.46|24846.46|0
1621866030000|2021-05-24 14:20:30|24850.72|24850.72|24859.26|24859.26|24859.26|24859.26|24850.72|24850.72|0
1621866040000|2021-05-24 14:20:40|24858.37|24858.37|24857.48|24857.48|24858.37|24858.37|24857.48|24857.48|0
1621866050000|2021-05-24 14:20:50|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|0
1621866060000|2021-05-24 14:21:00|24852.33|24852.33|24850.55|24850.55|24852.33|24852.33|24850.55|24850.55|0
1621866080000|2021-05-24 14:21:20|24854.82|24854.82|24854.82|24854.82|24854.82|24854.82|24854.82|24854.82|0
1621866110000|2021-05-24 14:21:50|24859.08|24859.08|24863.35|24863.35|24863.35|24863.35|24859.08|24859.08|0
1621866140000|2021-05-24 14:22:20|24867.62|24867.62|24867.62|24867.62|24867.62|24867.62|24867.62|24867.62|0
1621866170000|2021-05-24 14:22:50|24866.9|24866.9|24866.9|24866.9|24866.9|24866.9|24866.9|24866.9|0
1621866210000|2021-05-24 14:23:30|24865.6|24865.6|24865.6|24865.6|24865.6|24865.6|24865.6|24865.6|0
1621866220000|2021-05-24 14:23:40|24863.82|24863.82|24863.57|24863.57|24863.82|24863.82|24855.03|24855.03|0
1621866230000|2021-05-24 14:23:50|24860.97|24860.97|24860.97|24860.97|24860.97|24860.97|24860.97|24860.97|0
1621866240000|2021-05-24 14:24:00|24852.43|24852.43|24852.43|24852.43|24852.43|24852.43|24852.43|24852.43|0
1621866250000|2021-05-24 14:24:10|24848.17|24848.17|24848.17|24848.17|24848.17|24848.17|24843.9|24843.9|0
1621866380000|2021-05-24 14:26:20|24843.9|24843.9|24843.9|24843.9|24843.9|24843.9|24843.9|24843.9|0
1621866390000|2021-05-24 14:26:30|24842.13|24842.13|24840.35|24840.35|24842.13|24842.13|24840.35|24840.35|0
1621866400000|2021-05-24 14:26:40|24848.88|24848.88|24836.09|24836.09|24848.88|24848.88|24836.09|24836.09|0
1621866410000|2021-05-24 14:26:50|24834.79|24834.79|24835.54|24835.54|24835.54|24835.54|24834.79|24834.79|0
1621866440000|2021-05-24 14:27:20|24839.81|24839.81|24839.81|24839.81|24839.81|24839.81|24839.81|24839.81|0
1621866450000|2021-05-24 14:27:30|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|0
1621866480000|2021-05-24 14:28:00|24842.89|24842.89|24844.19|24844.19|24844.19|24844.19|24842.89|24842.89|0
1621866510000|2021-05-24 14:28:30|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|0
1621866520000|2021-05-24 14:28:40|24844.19|24844.19|24844.19|24844.19|24844.19|24844.19|24844.19|24844.19|0
1621866550000|2021-05-24 14:29:10|24845.96|24845.96|24845.07|24845.07|24846.85|24846.85|24845.07|24845.07|0
1621866570000|2021-05-24 14:29:30|24853.61|24853.61|24853.61|24853.61|24853.61|24853.61|24853.61|24853.61|0
1621866600000|2021-05-24 14:30:00|24855.06|24855.06|24858.57|24858.57|24858.57|24858.57|24854.3|24854.3|0
1621866610000|2021-05-24 14:30:10|24857.81|24857.81|24862.33|24862.33|24862.33|24862.33|24854.78|24854.78|0
1621866640000|2021-05-24 14:30:40|24863.79|24863.79|24861.52|24861.52|24863.79|24863.79|24861.52|24861.52|0
1621866660000|2021-05-24 14:31:00|24860.63|24860.63|24864.01|24864.01|24864.89|24864.89|24860.63|24860.63|0
1621866720000|2021-05-24 14:32:00|24861.34|24861.34|24864.01|24864.01|24864.01|24864.01|24861.34|24861.34|0
1621866740000|2021-05-24 14:32:20|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|0
1621866760000|2021-05-24 14:32:40|24875.14|24875.14|24875.14|24875.14|24875.14|24875.14|24875.14|24875.14|0
1621866770000|2021-05-24 14:32:50|24876.44|24876.44|24875.14|24875.14|24876.44|24876.44|24870.87|24870.87|0
1621866780000|2021-05-24 14:33:00|24877.8|24877.8|24876.91|24876.91|24877.8|24877.8|24876.91|24876.91|0
1621866790000|2021-05-24 14:33:10|24872.65|24872.65|24872.65|24872.65|24872.65|24872.65|24872.65|24872.65|0
1621866820000|2021-05-24 14:33:40|24870.87|24870.87|24865.29|24865.29|24870.87|24870.87|24863.78|24863.78|0
1621866830000|2021-05-24 14:33:50|24861.03|24861.03|24865.21|24865.21|24865.21|24865.21|24861.03|24861.03|0
1621866840000|2021-05-24 14:34:00|24864.45|24864.45|24865.21|24865.21|24865.21|24865.21|24864.45|24864.45|0
1621866860000|2021-05-24 14:34:20|24866.98|24866.98|24866.98|24866.98|24866.98|24866.98|24866.98|24866.98|0
1621866910000|2021-05-24 14:35:10|24868.28|24868.28|24868.28|24868.28|24868.28|24868.28|24868.28|24868.28|0
1621866940000|2021-05-24 14:35:40|24864.02|24864.02|24864.02|24864.02|24864.02|24864.02|24864.02|24864.02|0
1621866950000|2021-05-24 14:35:50|24859.75|24859.75|24855.48|24855.48|24859.75|24859.75|24855.48|24855.48|0
1621866970000|2021-05-24 14:36:10|24851.22|24851.22|24851.22|24851.22|24851.22|24851.22|24851.22|24851.22|0
1621866980000|2021-05-24 14:36:20|24852.99|24852.99|24852.99|24852.99|24852.99|24852.99|24852.99|24852.99|0
1621867020000|2021-05-24 14:37:00|24848.73|24848.73|24848.73|24848.73|24848.73|24848.73|24848.73|24848.73|0
1621867030000|2021-05-24 14:37:10|24847.84|24847.84|24847.84|24847.84|24847.84|24847.84|24847.84|24847.84|0
1621867060000|2021-05-24 14:37:40|24850.87|24850.87|24852.65|24852.65|24852.65|24852.65|24850.87|24850.87|0
1621867070000|2021-05-24 14:37:50|24851.76|24851.76|24851|24851|24851.76|24851.76|24851|24851|0
1621867130000|2021-05-24 14:38:50|24850.11|24850.11|24850.11|24850.11|24850.11|24850.11|24850.11|24850.11|0
1621867150000|2021-05-24 14:39:10|24854.38|24854.38|24854.38|24854.38|24854.38|24854.38|24854.38|24854.38|0
1621867170000|2021-05-24 14:39:30|24853.08|24853.08|24853.08|24853.08|24853.08|24853.08|24853.08|24853.08|0
1621867190000|2021-05-24 14:39:50|24853.97|24853.97|24853.97|24853.97|24853.97|24853.97|24853.97|24853.97|0
1621867200000|2021-05-24 14:40:00|24853.08|24853.08|24853.08|24853.08|24853.08|24853.08|24853.08|24853.08|0
1621867210000|2021-05-24 14:40:10|24853.97|24853.97|24853.08|24853.08|24853.97|24853.97|24853.08|24853.08|0
1621867220000|2021-05-24 14:40:20|24853.84|24853.84|24853.84|24853.84|24853.84|24853.84|24853.84|24853.84|0
1621867280000|2021-05-24 14:41:20|24858.1|24858.1|24858.1|24858.1|24858.1|24858.1|24858.1|24858.1|0
1621867310000|2021-05-24 14:41:50|24856.65|24856.65|24858.1|24858.1|24858.1|24858.1|24856.65|24856.65|0
1621867330000|2021-05-24 14:42:10|24862.37|24862.37|24867.05|24867.05|24867.05|24867.05|24862.37|24862.37|0
1621867340000|2021-05-24 14:42:20|24866.16|24866.16|24866.79|24866.79|24867.68|24867.68|24866.16|24866.16|0
1621867350000|2021-05-24 14:42:30|24865.49|24865.49|24865.49|24865.49|24865.49|24865.49|24865.49|24865.49|0
1621867360000|2021-05-24 14:42:40|24861.23|24861.23|24861.23|24861.23|24861.23|24861.23|24861.23|24861.23|0
1621867370000|2021-05-24 14:42:50|24863|24863|24863|24863|24863|24863|24863|24863|0
1621867390000|2021-05-24 14:43:10|24867.27|24867.27|24868.15|24868.15|24868.15|24868.15|24867.27|24867.27|0
1621867400000|2021-05-24 14:43:20|24869.04|24869.04|24868.15|24868.15|24869.04|24869.04|24868.15|24868.15|0
1621867420000|2021-05-24 14:43:40|24863.89|24863.89|24868.15|24868.15|24868.15|24868.15|24863.89|24863.89|0
1621867480000|2021-05-24 14:44:40|24871.7|24871.7|24875.97|24875.97|24875.97|24875.97|24871.7|24871.7|0
1621867500000|2021-05-24 14:45:00|24876.73|24876.73|24876.73|24876.73|24876.73|24876.73|24876.73|24876.73|0
1621867520000|2021-05-24 14:45:20|24880.99|24880.99|24880.99|24880.99|24880.99|24880.99|24880.99|24880.99|0
1621867530000|2021-05-24 14:45:30|24880.23|24880.23|24880.23|24880.23|24880.23|24880.23|24880.23|24880.23|0
1621867540000|2021-05-24 14:45:40|24884.5|24884.5|24887.1|24887.1|24887.41|24887.41|24884.5|24884.5|0
1621867550000|2021-05-24 14:45:50|24878.56|24878.56|24874.3|24874.3|24878.56|24878.56|24874.3|24874.3|0
1621867560000|2021-05-24 14:46:00|24875.75|24875.75|24875.75|24875.75|24875.75|24875.75|24875.75|24875.75|0
1621867580000|2021-05-24 14:46:20|24871.49|24871.49|24871.49|24871.49|24871.49|24871.49|24871.49|24871.49|0
1621867590000|2021-05-24 14:46:30|24875.75|24875.75|24875.75|24875.75|24875.75|24875.75|24875.75|24875.75|0
1621867630000|2021-05-24 14:47:10|24877.53|24877.53|24877.53|24877.53|24877.53|24877.53|24877.53|24877.53|0
1621867690000|2021-05-24 14:48:10|24873.26|24873.26|24873.26|24873.26|24873.26|24873.26|24873.26|24873.26|0
1621867720000|2021-05-24 14:48:40|24872.5|24872.5|24874.02|24874.02|24874.02|24874.02|24871.75|24871.75|0
1621867740000|2021-05-24 14:49:00|24878.29|24878.29|24878.29|24878.29|24878.29|24878.29|24878.29|24878.29|0
1621867750000|2021-05-24 14:49:10|24874.02|24874.02|24874.02|24874.02|24874.02|24874.02|24874.02|24874.02|0
1621867760000|2021-05-24 14:49:20|24878.29|24878.29|24878.29|24878.29|24878.29|24878.29|24878.29|24878.29|0
1621867770000|2021-05-24 14:49:30|24876.51|24876.51|24876.51|24876.51|24876.51|24876.51|24876.51|24876.51|0
1621867780000|2021-05-24 14:49:40|24872.25|24872.25|24872.25|24872.25|24872.25|24872.25|24872.25|24872.25|0
1621867840000|2021-05-24 14:50:40|24870.95|24870.95|24870.95|24870.95|24870.95|24870.95|24870.95|24870.95|0
1621867870000|2021-05-24 14:51:10|24870.06|24870.06|24870.95|24870.95|24870.95|24870.95|24870.06|24870.06|0
1621867880000|2021-05-24 14:51:20|24870.06|24870.06|24870.06|24870.06|24870.06|24870.06|24870.06|24870.06|0
1621867890000|2021-05-24 14:51:30|24870.95|24870.95|24871.83|24871.83|24871.83|24871.83|24870.95|24870.95|0
1621867900000|2021-05-24 14:51:40|24869.23|24869.23|24867.93|24867.93|24869.23|24869.23|24867.93|24867.93|0
1621867910000|2021-05-24 14:51:50|24872.2|24872.2|24872.2|24872.2|24872.2|24872.2|24872.2|24872.2|0
1621867960000|2021-05-24 14:52:40|24867.93|24867.93|24867.93|24867.93|24872.2|24872.2|24867.93|24867.93|0
1621867980000|2021-05-24 14:53:00|24869.71|24869.71|24869.71|24869.71|24869.71|24869.71|24869.71|24869.71|0
1621867990000|2021-05-24 14:53:10|24872.31|24872.31|24872.31|24872.31|24872.31|24872.31|24872.31|24872.31|0
1621868010000|2021-05-24 14:53:30|24873.61|24873.61|24873.61|24873.61|24873.61|24873.61|24873.61|24873.61|0
1621868030000|2021-05-24 14:53:50|24877.87|24877.87|24873.61|24873.61|24877.87|24877.87|24873.61|24873.61|0
1621868040000|2021-05-24 14:54:00|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|0
1621868050000|2021-05-24 14:54:10|24879.65|24879.65|24879.65|24879.65|24879.65|24879.65|24879.65|24879.65|0
1621868090000|2021-05-24 14:54:50|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|24875.38|0
1621868100000|2021-05-24 14:55:00|24872.72|24872.72|24874.02|24874.02|24874.02|24874.02|24872.72|24872.72|0
1621868120000|2021-05-24 14:55:20|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|0
1621868130000|2021-05-24 14:55:30|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|0
1621868150000|2021-05-24 14:55:50|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|24870.45|0
1621868210000|2021-05-24 14:56:50|24871.33|24871.33|24870.45|24870.45|24871.33|24871.33|24870.45|24870.45|0
1621868240000|2021-05-24 14:57:20|24871.33|24871.33|24871.33|24871.33|24871.33|24871.33|24871.33|24871.33|0
1621868260000|2021-05-24 14:57:40|24866.96|24866.96|24866.96|24866.96|24866.96|24866.96|24866.96|24866.96|0
1621868280000|2021-05-24 14:58:00|24871.23|24871.23|24871.23|24871.23|24871.23|24871.23|24871.23|24871.23|0
1621868300000|2021-05-24 14:58:20|24872.12|24872.12|24872.12|24872.12|24872.12|24872.12|24872.12|24872.12|0
1621868390000|2021-05-24 14:59:50|24870.06|24870.06|24876.12|24876.12|24876.12|24876.12|24870.06|24870.06|0
1621868400000|2021-05-24 15:00:00|24875.37|24875.37|24880.24|24880.24|24880.24|24880.24|24875.37|24875.37|0
1621868410000|2021-05-24 15:00:10|24879.48|24879.48|24879.48|24879.48|24879.48|24879.48|24879.48|24879.48|0
1621868440000|2021-05-24 15:00:40|24881.26|24881.26|24881.26|24881.26|24881.26|24881.26|24881.26|24881.26|0
1621868460000|2021-05-24 15:01:00|24876.99|24876.99|24876.11|24876.11|24876.99|24876.99|24876.11|24876.11|0
1621868500000|2021-05-24 15:01:40|24876.99|24876.99|24876.99|24876.99|24876.99|24876.99|24876.99|24876.99|0
1621868520000|2021-05-24 15:02:00|24881.26|24881.26|24881.26|24881.26|24881.26|24881.26|24881.26|24881.26|0
1621868630000|2021-05-24 15:03:50|24880.5|24880.5|24881.26|24881.26|24881.26|24881.26|24880.5|24880.5|0
1621868640000|2021-05-24 15:04:00|24884.29|24884.29|24883.53|24883.53|24884.29|24884.29|24882.78|24882.78|0
1621868650000|2021-05-24 15:04:10|24887.8|24887.8|24886.91|24886.91|24887.8|24887.8|24886.91|24886.91|0
1621868680000|2021-05-24 15:04:40|24885.61|24885.61|24885.61|24885.61|24885.61|24885.61|24884.1|24884.1|0
1621868690000|2021-05-24 15:04:50|24884.73|24884.73|24880.68|24880.68|24884.73|24884.73|24880.68|24880.68|0
1621868700000|2021-05-24 15:05:00|24882.19|24882.19|24882.19|24882.19|24882.19|24882.19|24882.19|24882.19|0
1621868710000|2021-05-24 15:05:10|24879.92|24879.92|24879.92|24879.92|24879.92|24879.92|24879.92|24879.92|0
1621868720000|2021-05-24 15:05:20|24877.86|24877.86|24877.86|24877.86|24877.86|24877.86|24877.86|24877.86|0
1621868740000|2021-05-24 15:05:40|24869.33|24869.33|24869.33|24869.33|24869.33|24869.33|24869.33|24869.33|0
1621868750000|2021-05-24 15:05:50|24867.81|24867.81|24872.07|24872.07|24872.07|24872.07|24867.81|24867.81|0
1621868760000|2021-05-24 15:06:00|24874.74|24874.74|24870.47|24870.47|24874.74|24874.74|24870.47|24870.47|0
1621868780000|2021-05-24 15:06:20|24869.71|24869.71|24873.98|24873.98|24873.98|24873.98|24869.71|24869.71|0
1621868800000|2021-05-24 15:06:40|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|24878.24|0
1621868900000|2021-05-24 15:08:20|24876.47|24876.47|24872.03|24872.03|24876.47|24876.47|24872.03|24872.03|0
1621868930000|2021-05-24 15:08:50|24871.15|24871.15|24865.99|24865.99|24871.15|24871.15|24865.99|24865.99|0
1621868940000|2021-05-24 15:09:00|24870.26|24870.26|24870.26|24870.26|24870.26|24870.26|24870.26|24870.26|0
1621868980000|2021-05-24 15:09:40|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|0
1621869000000|2021-05-24 15:10:00|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|0
1621869010000|2021-05-24 15:10:10|24867.29|24867.29|24865.84|24865.84|24867.29|24867.29|24865.84|24865.84|0
1621869020000|2021-05-24 15:10:20|24858.74|24858.74|24859.5|24859.5|24859.5|24859.5|24858.74|24858.74|0
1621869040000|2021-05-24 15:10:40|24855.23|24855.23|24855.23|24855.23|24855.23|24855.23|24855.23|24855.23|0
1621869050000|2021-05-24 15:10:50|24853.93|24853.93|24858.37|24858.37|24858.37|24858.37|24853.93|24853.93|0
1621869060000|2021-05-24 15:11:00|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|0
1621869080000|2021-05-24 15:11:20|24854.82|24854.82|24852.16|24852.16|24854.82|24854.82|24852.16|24852.16|0
1621869110000|2021-05-24 15:11:50|24856.42|24856.42|24857.31|24857.31|24857.31|24857.31|24856.42|24856.42|0
1621869120000|2021-05-24 15:12:00|24856.42|24856.42|24856.42|24856.42|24856.42|24856.42|24856.42|24856.42|0
1621869130000|2021-05-24 15:12:10|24852.16|24852.16|24852.16|24852.16|24852.16|24852.16|24852.16|24852.16|0
1621869140000|2021-05-24 15:12:20|24853.46|24853.46|24852.16|24852.16|24853.46|24853.46|24852.16|24852.16|0
1621869170000|2021-05-24 15:12:50|24854.76|24854.76|24854.76|24854.76|24854.76|24854.76|24854.76|24854.76|0
1621869180000|2021-05-24 15:13:00|24854|24854|24859.02|24859.02|24859.02|24859.02|24854|24854|0
1621869190000|2021-05-24 15:13:10|24860.8|24860.8|24860.8|24860.8|24860.8|24860.8|24860.8|24860.8|0
1621869240000|2021-05-24 15:14:00|24862.25|24862.25|24862.25|24862.25|24862.25|24862.25|24862.25|24862.25|0
1621869260000|2021-05-24 15:14:20|24861.37|24861.37|24861.5|24861.5|24861.5|24861.5|24860.61|24860.61|0
1621869270000|2021-05-24 15:14:30|24860.74|24860.74|24860.74|24860.74|24860.74|24860.74|24860.74|24860.74|0
1621869280000|2021-05-24 15:14:40|24859.44|24859.44|24859.44|24859.44|24859.44|24859.44|24859.44|24859.44|0
1621869300000|2021-05-24 15:15:00|24857.66|24857.66|24857.66|24857.66|24857.66|24857.66|24857.66|24857.66|0
1621869310000|2021-05-24 15:15:10|24858.55|24858.55|24858.55|24858.55|24858.55|24858.55|24858.55|24858.55|0
1621869340000|2021-05-24 15:15:40|24859.44|24859.44|24859.44|24859.44|24859.44|24859.44|24859.44|24859.44|0
1621869350000|2021-05-24 15:15:50|24860.19|24860.19|24860.95|24860.95|24860.95|24860.95|24860.19|24860.19|0
1621869360000|2021-05-24 15:16:00|24861.71|24861.71|24860.19|24860.19|24861.71|24861.71|24860.19|24860.19|0
1621869410000|2021-05-24 15:16:50|24858.89|24858.89|24858.89|24858.89|24858.89|24858.89|24858.89|24858.89|0
1621869450000|2021-05-24 15:17:30|24857.59|24857.59|24857.59|24857.59|24857.59|24857.59|24857.59|24857.59|0
1621869480000|2021-05-24 15:18:00|24858.89|24858.89|24858.89|24858.89|24858.89|24858.89|24858.89|24858.89|0
1621869490000|2021-05-24 15:18:10|24860.19|24860.19|24860.19|24860.19|24860.19|24860.19|24860.19|24860.19|0
1621869500000|2021-05-24 15:18:20|24859.31|24859.31|24858.01|24858.01|24859.31|24859.31|24858.01|24858.01|0
1621869510000|2021-05-24 15:18:30|24859.31|24859.31|24859.31|24859.31|24859.31|24859.31|24859.31|24859.31|0
1621869560000|2021-05-24 15:19:20|24858.42|24858.42|24857.12|24857.12|24858.42|24858.42|24857.12|24857.12|0
1621869570000|2021-05-24 15:19:30|24857.88|24857.88|24859.94|24859.94|24859.94|24859.94|24857.88|24857.88|0
1621869580000|2021-05-24 15:19:40|24859.18|24859.18|24859.94|24859.94|24860.7|24860.7|24859.18|24859.18|0
1621869590000|2021-05-24 15:19:50|24858.42|24858.42|24858.42|24858.42|24858.42|24858.42|24858.42|24858.42|0
1621869600000|2021-05-24 15:20:00|24859.18|24859.18|24857.12|24857.12|24859.18|24859.18|24856.36|24856.36|0
1621869610000|2021-05-24 15:20:10|24856.36|24856.36|24856.36|24856.36|24856.36|24856.36|24856.36|24856.36|0
1621869650000|2021-05-24 15:20:50|24857.12|24857.12|24857.12|24857.12|24857.12|24857.12|24857.12|24857.12|0
1621869660000|2021-05-24 15:21:00|24856.23|24856.23|24852.85|24852.85|24856.23|24856.23|24851.97|24851.97|0
1621869670000|2021-05-24 15:21:10|24853.74|24853.74|24853.74|24853.74|24853.74|24853.74|24853.74|24853.74|0
1621869680000|2021-05-24 15:21:20|24849.47|24849.47|24853.74|24853.74|24853.74|24853.74|24849.47|24849.47|0
1621869700000|2021-05-24 15:21:40|24854.63|24854.63|24854.63|24854.63|24854.63|24854.63|24854.63|24854.63|0
1621869710000|2021-05-24 15:21:50|24853.74|24853.74|24859.15|24859.15|24860.67|24860.67|24853.74|24853.74|0
1621869720000|2021-05-24 15:22:00|24854.89|24854.89|24854.89|24854.89|24854.89|24854.89|24854.89|24854.89|0
1621869750000|2021-05-24 15:22:30|24854.13|24854.13|24855.01|24855.01|24855.01|24855.01|24854.13|24854.13|0
1621869760000|2021-05-24 15:22:40|24859.28|24859.28|24859.28|24859.28|24859.28|24859.28|24859.28|24859.28|0
1621869770000|2021-05-24 15:22:50|24860.74|24860.74|24864.8|24864.8|24864.8|24864.8|24860.74|24860.74|0
1621869780000|2021-05-24 15:23:00|24860.53|24860.53|24864.8|24864.8|24864.8|24864.8|24860.53|24860.53|0
1621869810000|2021-05-24 15:23:30|24866.57|24866.57|24867.46|24867.46|24867.46|24867.46|24866.57|24866.57|0
1621869820000|2021-05-24 15:23:40|24866.57|24866.57|24866.57|24866.57|24866.57|24866.57|24866.57|24866.57|0
1621869860000|2021-05-24 15:24:20|24865.68|24865.68|24862.13|24862.13|24865.68|24865.68|24862.13|24862.13|0
1621869900000|2021-05-24 15:25:00|24864.41|24864.41|24864.41|24864.41|24864.41|24864.41|24864.41|24864.41|0
1621869910000|2021-05-24 15:25:10|24865.3|24865.3|24865.3|24865.3|24865.3|24865.3|24865.3|24865.3|0
1621869920000|2021-05-24 15:25:20|24864|24864|24862.69|24862.69|24864|24864|24862.69|24862.69|0
1621869940000|2021-05-24 15:25:40|24865.3|24865.3|24865.3|24865.3|24865.3|24865.3|24865.3|24865.3|0
1621869950000|2021-05-24 15:25:50|24867.57|24867.57|24867.57|24867.57|24867.57|24867.57|24867.57|24867.57|0
1621869960000|2021-05-24 15:26:00|24864.97|24864.97|24864.97|24864.97|24864.97|24864.97|24864.97|24864.97|0
1621869980000|2021-05-24 15:26:20|24863.2|24863.2|24860.53|24860.53|24863.2|24863.2|24860.53|24860.53|0
1621869990000|2021-05-24 15:26:30|24859.65|24859.65|24862.82|24862.82|24862.82|24862.82|24859.65|24859.65|0
1621870000000|2021-05-24 15:26:40|24861.36|24861.36|24860.6|24860.6|24861.36|24861.36|24860.6|24860.6|0
1621870010000|2021-05-24 15:26:50|24862.38|24862.38|24859.71|24859.71|24862.38|24862.38|24859.71|24859.71|0
1621870030000|2021-05-24 15:27:10|24862.38|24862.38|24858.83|24858.83|24862.38|24862.38|24858.83|24858.83|0
1621870040000|2021-05-24 15:27:20|24857.31|24857.31|24858.2|24858.2|24859.97|24859.97|24857.31|24857.31|0
1621870050000|2021-05-24 15:27:30|24853.93|24853.93|24853.93|24853.93|24853.93|24853.93|24853.93|24853.93|0
1621870070000|2021-05-24 15:27:50|24856.59|24856.59|24859.26|24859.26|24859.26|24859.26|24856.59|24856.59|0
1621870090000|2021-05-24 15:28:10|24863.52|24863.52|24859.26|24859.26|24863.52|24863.52|24859.26|24859.26|0
1621870100000|2021-05-24 15:28:20|24860.77|24860.77|24861.53|24861.53|24861.53|24861.53|24860.77|24860.77|0
1621870120000|2021-05-24 15:28:40|24860.64|24860.64|24860.64|24860.64|24860.64|24860.64|24860.64|24860.64|0
1621870140000|2021-05-24 15:29:00|24855.32|24855.32|24857.57|24857.57|24857.98|24857.98|24855.32|24855.32|0
1621870150000|2021-05-24 15:29:10|24858.46|24858.46|24858.58|24858.58|24859.76|24859.76|24858.46|24858.46|0
1621870160000|2021-05-24 15:29:20|24860.36|24860.36|24863.74|24863.74|24863.74|24863.74|24859.47|24859.47|0
1621870170000|2021-05-24 15:29:30|24862.98|24862.98|24867.25|24867.25|24867.25|24867.25|24862.98|24862.98|0
1621870180000|2021-05-24 15:29:40|24868.76|24868.76|24873.92|24873.92|24873.92|24873.92|24868.76|24868.76|0
1621870190000|2021-05-24 15:29:50|24873.03|24873.03|24869.52|24869.52|24873.03|24873.03|24868.76|24868.76|0
1621926900000|2021-05-25 07:15:00|24798.24|24798.24|24798.24|24798.24|24798.24|24798.24|24793.97|24793.97|0
1621926920000|2021-05-25 07:15:20|24802.5|24802.5|24802.5|24802.5|24802.5|24802.5|24802.5|24802.5|0
1621926940000|2021-05-25 07:15:40|24798.96|24798.96|24798.83|24798.83|24798.96|24798.96|24798.07|24798.07|0
1621926950000|2021-05-25 07:15:50|24797.05|24797.05|24797.05|24797.05|24797.05|24797.05|24797.05|24797.05|0
1621926960000|2021-05-25 07:16:00|24796.17|24796.17|24785.72|24785.72|24796.17|24796.17|24785.72|24785.72|0
1621926970000|2021-05-25 07:16:10|24778.89|24778.89|24763.44|24763.44|24778.89|24778.89|24763.44|24763.44|0
1621926980000|2021-05-25 07:16:20|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|0
1621927000000|2021-05-25 07:16:40|24764.08|24764.08|24759.82|24759.82|24764.08|24764.08|24759.82|24759.82|0
1621927010000|2021-05-25 07:16:50|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|0
1621927020000|2021-05-25 07:17:00|24768.35|24768.35|24768.35|24768.35|24768.35|24768.35|24768.35|24768.35|0
1621927030000|2021-05-25 07:17:10|24764.08|24764.08|24757.26|24757.26|24764.08|24764.08|24757.26|24757.26|0
1621927040000|2021-05-25 07:17:20|24758.77|24758.77|24751.54|24751.54|24758.77|24758.77|24750.24|24750.24|0
1621927090000|2021-05-25 07:18:10|24746.99|24746.99|24746.99|24746.99|24746.99|24746.99|24746.99|24746.99|0
1621927100000|2021-05-25 07:18:20|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|0
1621927110000|2021-05-25 07:18:30|24746.89|24746.89|24742.62|24742.62|24746.89|24746.89|24742.62|24742.62|0
1621927120000|2021-05-25 07:18:40|24737.3|24737.3|24736.41|24736.41|24737.3|24737.3|24736.41|24736.41|0
1621927130000|2021-05-25 07:18:50|24737.3|24737.3|24729.48|24729.48|24737.3|24737.3|24729.48|24729.48|0
1621927140000|2021-05-25 07:19:00|24730.37|24730.37|24732.15|24732.15|24732.15|24732.15|24729.48|24729.48|0
1621927150000|2021-05-25 07:19:10|24727.88|24727.88|24732.15|24732.15|24732.15|24732.15|24727.88|24727.88|0
1621927170000|2021-05-25 07:19:30|24727.88|24727.88|24727.88|24727.88|24727.88|24727.88|24727.88|24727.88|0
1621927180000|2021-05-25 07:19:40|24723.61|24723.61|24720.06|24720.06|24723.61|24723.61|24720.06|24720.06|0
1621927200000|2021-05-25 07:20:00|24724.33|24724.33|24734.64|24734.64|24734.64|24734.64|24724.33|24724.33|0
1621927210000|2021-05-25 07:20:10|24730.37|24730.37|24729.48|24729.48|24731.26|24731.26|24728.6|24728.6|0
1621927230000|2021-05-25 07:20:30|24728.03|24728.03|24728.03|24728.03|24728.03|24728.03|24728.03|24728.03|0
1621927250000|2021-05-25 07:20:50|24728.91|24728.91|24728.91|24728.91|24728.91|24728.91|24728.91|24728.91|0
1621927260000|2021-05-25 07:21:00|24732.4|24732.4|24733.7|24733.7|24733.7|24733.7|24732.4|24732.4|0
1621927270000|2021-05-25 07:21:10|24736.84|24736.84|24736.84|24736.84|24736.84|24736.84|24736.84|24736.84|0
1621927280000|2021-05-25 07:21:20|24741.11|24741.11|24744.65|24744.65|24744.65|24744.65|24741.11|24741.11|0
1621927300000|2021-05-25 07:21:40|24740.39|24740.39|24732.94|24732.94|24740.39|24740.39|24732.94|24732.94|0
1621927320000|2021-05-25 07:22:00|24724.41|24724.41|24723.1|24723.1|24724.41|24724.41|24723.1|24723.1|0
1621927360000|2021-05-25 07:22:40|24727.37|24727.37|24733.99|24733.99|24733.99|24733.99|24727.37|24727.37|0
1621927370000|2021-05-25 07:22:50|24737.54|24737.54|24741.81|24741.81|24741.81|24741.81|24737.54|24737.54|0
1621927380000|2021-05-25 07:23:00|24735.6|24735.6|24732.94|24732.94|24735.6|24735.6|24732.94|24732.94|0
1621927390000|2021-05-25 07:23:10|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|0
1621927400000|2021-05-25 07:23:20|24736.49|24736.49|24736.49|24736.49|24736.49|24736.49|24736.49|24736.49|0
1621927420000|2021-05-25 07:23:40|24738|24738|24738|24738|24738|24738|24738|24738|0
1621927440000|2021-05-25 07:24:00|24735.09|24735.09|24732.18|24732.18|24735.09|24735.09|24730.72|24730.72|0
1621927460000|2021-05-25 07:24:20|24735.21|24735.21|24735.21|24735.21|24735.21|24735.21|24735.21|24735.21|0
1621927470000|2021-05-25 07:24:30|24737.87|24737.87|24737.87|24737.87|24737.87|24737.87|24737.87|24737.87|0
1621927500000|2021-05-25 07:25:00|24738.76|24738.76|24751.12|24751.12|24751.12|24751.12|24738.76|24738.76|0
1621927510000|2021-05-25 07:25:10|24750.23|24750.23|24744.14|24744.14|24750.23|24750.23|24744.14|24744.14|0
1621927520000|2021-05-25 07:25:20|24747.69|24747.69|24747.69|24747.69|24747.69|24747.69|24746.81|24746.81|0
1621927530000|2021-05-25 07:25:30|24748.58|24748.58|24750.35|24750.35|24750.35|24750.35|24748.58|24748.58|0
1621927540000|2021-05-25 07:25:40|24755.56|24755.56|24754.26|24754.26|24755.56|24755.56|24754.26|24754.26|0
1621927550000|2021-05-25 07:25:50|24751.6|24751.6|24751.6|24751.6|24751.6|24751.6|24751.6|24751.6|0
1621927560000|2021-05-25 07:26:00|24750.71|24750.71|24750.71|24750.71|24750.71|24750.71|24750.71|24750.71|0
1621927570000|2021-05-25 07:26:10|24752.01|24752.01|24757.75|24757.75|24757.75|24757.75|24752.01|24752.01|0
1621927580000|2021-05-25 07:26:20|24758.63|24758.63|24758.63|24758.63|24758.63|24758.63|24758.63|24758.63|0
1621927610000|2021-05-25 07:26:50|24750.1|24750.1|24750.1|24750.1|24750.1|24750.1|24750.1|24750.1|0
1621927660000|2021-05-25 07:27:40|24733.04|24733.04|24733.04|24733.04|24733.04|24733.04|24733.04|24733.04|0
1621927670000|2021-05-25 07:27:50|24734.34|24734.34|24731.37|24731.37|24735.64|24735.64|24731.37|24731.37|0
1621927680000|2021-05-25 07:28:00|24728.21|24728.21|24736.91|24736.91|24736.91|24736.91|24728.21|24728.21|0
1621927690000|2021-05-25 07:28:10|24738.21|24738.21|24739.1|24739.1|24742.48|24742.48|24738.21|24738.21|0
1621927700000|2021-05-25 07:28:20|24740.56|24740.56|24740.56|24740.56|24740.56|24740.56|24740.56|24740.56|0
1621927720000|2021-05-25 07:28:40|24749.09|24749.09|24753.36|24753.36|24753.36|24753.36|24749.09|24749.09|0
1621927740000|2021-05-25 07:29:00|24756.02|24756.02|24756.9|24756.9|24756.9|24756.9|24756.02|24756.02|0
1621927800000|2021-05-25 07:30:00|24761.17|24761.17|24778.23|24778.23|24778.23|24778.23|24761.17|24761.17|0
1621927810000|2021-05-25 07:30:10|24779.12|24779.12|24779.12|24779.12|24779.12|24779.12|24779.12|24779.12|0
1621927820000|2021-05-25 07:30:20|24770.59|24770.59|24766.32|24766.32|24770.59|24770.59|24766.32|24766.32|0
1621927830000|2021-05-25 07:30:30|24768.1|24768.1|24769.36|24769.36|24769.36|24769.36|24766.32|24766.32|0
1621927840000|2021-05-25 07:30:40|24765.09|24765.09|24758.88|24758.88|24765.09|24765.09|24758.88|24758.88|0
1621927850000|2021-05-25 07:30:50|24757.11|24757.11|24757.11|24757.11|24757.11|24757.11|24757.11|24757.11|0
1621927860000|2021-05-25 07:31:00|24757.99|24757.99|24753.73|24753.73|24757.99|24757.99|24753.73|24753.73|0
1621927880000|2021-05-25 07:31:20|24751.07|24751.07|24746.8|24746.8|24751.07|24751.07|24746.8|24746.8|0
1621927890000|2021-05-25 07:31:30|24745.03|24745.03|24745.03|24745.03|24745.03|24745.03|24745.03|24745.03|0
1621927900000|2021-05-25 07:31:40|24741.12|24741.12|24726.08|24726.08|24742.42|24742.42|24726.08|24726.08|0
1621927920000|2021-05-25 07:32:00|24729.63|24729.63|24730.51|24730.51|24730.51|24730.51|24729.63|24729.63|0
1621927930000|2021-05-25 07:32:10|24729.63|24729.63|24729.63|24729.63|24729.63|24729.63|24729.63|24729.63|0
1621927960000|2021-05-25 07:32:40|24725.36|24725.36|24725.36|24725.36|24725.36|24725.36|24725.36|24725.36|0
1621927980000|2021-05-25 07:33:00|24718.08|24718.08|24709.54|24709.54|24718.08|24718.08|24709.54|24709.54|0
1621927990000|2021-05-25 07:33:10|24705.28|24705.28|24706.74|24706.74|24706.74|24706.74|24705.28|24705.28|0
1621928000000|2021-05-25 07:33:20|24704.07|24704.07|24704.07|24704.07|24704.07|24704.07|24704.07|24704.07|0
1621928010000|2021-05-25 07:33:30|24708.34|24708.34|24708.34|24708.34|24708.34|24708.34|24708.34|24708.34|0
1621928020000|2021-05-25 07:33:40|24711.25|24711.25|24718.43|24718.43|24718.43|24718.43|24711.25|24711.25|0
1621928050000|2021-05-25 07:34:10|24717.55|24717.55|24716.66|24716.66|24717.55|24717.55|24716.66|24716.66|0
1621928060000|2021-05-25 07:34:20|24712.39|24712.39|24712.39|24712.39|24712.39|24712.39|24712.39|24712.39|0
1621928070000|2021-05-25 07:34:30|24709.79|24709.79|24709.79|24709.79|24709.79|24709.79|24709.79|24709.79|0
1621928090000|2021-05-25 07:34:50|24712.45|24712.45|24723.03|24723.03|24723.03|24723.03|24712.45|24712.45|0
1621928100000|2021-05-25 07:35:00|24722.15|24722.15|24722.15|24722.15|24722.15|24722.15|24722.15|24722.15|0
1621928110000|2021-05-25 07:35:10|24719.54|24719.54|24719.54|24719.54|24719.54|24719.54|24719.54|24719.54|0
1621928130000|2021-05-25 07:35:30|24720.43|24720.43|24721.32|24721.32|24721.32|24721.32|24720.43|24720.43|0
1621928150000|2021-05-25 07:35:50|24712.79|24712.79|24712.79|24712.79|24712.79|24712.79|24712.79|24712.79|0
1621928160000|2021-05-25 07:36:00|24713.67|24713.67|24713.67|24713.67|24713.67|24713.67|24713.67|24713.67|0
1621928200000|2021-05-25 07:36:40|24715.45|24715.45|24715.56|24715.56|24715.56|24715.56|24710.3|24710.3|0
1621928210000|2021-05-25 07:36:50|24714.26|24714.26|24714.26|24714.26|24716.86|24716.86|24714.26|24714.26|0
1621928230000|2021-05-25 07:37:10|24716.03|24716.03|24714.26|24714.26|24716.03|24716.03|24714.26|24714.26|0
1621928240000|2021-05-25 07:37:20|24716.03|24716.03|24716.03|24716.03|24716.03|24716.03|24716.03|24716.03|0
1621928250000|2021-05-25 07:37:30|24714.26|24714.26|24718.52|24718.52|24718.52|24718.52|24714.26|24714.26|0
1621928270000|2021-05-25 07:37:50|24722.07|24722.07|24727.23|24727.23|24727.23|24727.23|24722.07|24722.07|0
1621928290000|2021-05-25 07:38:10|24725.45|24725.45|24725.45|24725.45|24725.45|24725.45|24725.45|24725.45|0
1621928310000|2021-05-25 07:38:30|24728.05|24728.05|24732.86|24732.86|24732.86|24732.86|24728.05|24728.05|0
1621928330000|2021-05-25 07:38:50|24737.13|24737.13|24737.13|24737.13|24737.13|24737.13|24737.13|24737.13|0
1621928340000|2021-05-25 07:39:00|24735.61|24735.61|24735.61|24735.61|24735.61|24735.61|24735.61|24735.61|0
1621928350000|2021-05-25 07:39:10|24739.88|24739.88|24739.88|24739.88|24739.88|24739.88|24739.88|24739.88|0
1621928390000|2021-05-25 07:39:50|24741.65|24741.65|24741.65|24741.65|24741.65|24741.65|24741.65|24741.65|0
1621928400000|2021-05-25 07:40:00|24742.54|24742.54|24746.8|24746.8|24746.8|24746.8|24742.54|24742.54|0
1621928410000|2021-05-25 07:40:10|24751.07|24751.07|24751.07|24751.07|24751.07|24751.07|24751.07|24751.07|0
1621928420000|2021-05-25 07:40:20|24754.62|24754.62|24752.34|24752.34|24754.62|24754.62|24752.34|24752.34|0
1621928430000|2021-05-25 07:40:30|24756.61|24756.61|24761.81|24761.81|24761.81|24761.81|24756.61|24756.61|0
1621928440000|2021-05-25 07:40:40|24763.27|24763.27|24763.27|24763.27|24763.27|24763.27|24763.27|24763.27|0
1621928460000|2021-05-25 07:41:00|24764.57|24764.57|24764.57|24764.57|24764.57|24764.57|24764.57|24764.57|0
1621928490000|2021-05-25 07:41:30|24765.46|24765.46|24765.46|24765.46|24765.46|24765.46|24765.46|24765.46|0
1621928570000|2021-05-25 07:42:50|24766.35|24766.35|24766.35|24766.35|24766.35|24766.35|24766.35|24766.35|0
1621928580000|2021-05-25 07:43:00|24765.59|24765.59|24765.59|24765.59|24765.59|24765.59|24765.59|24765.59|0
1621928590000|2021-05-25 07:43:10|24767.36|24767.36|24767.36|24767.36|24767.36|24767.36|24767.36|24767.36|0
1621928600000|2021-05-25 07:43:20|24770.27|24770.27|24767.61|24767.61|24770.27|24770.27|24767.61|24767.61|0
1621928610000|2021-05-25 07:43:30|24776.14|24776.14|24780.41|24780.41|24780.41|24780.41|24776.14|24776.14|0
1621928630000|2021-05-25 07:43:50|24781.17|24781.17|24781.17|24781.17|24781.17|24781.17|24781.17|24781.17|0
1621928640000|2021-05-25 07:44:00|24779.71|24779.71|24778.2|24778.2|24779.71|24779.71|24778.2|24778.2|0
1621928650000|2021-05-25 07:44:10|24773.93|24773.93|24769.66|24769.66|24773.93|24773.93|24769.66|24769.66|0
1621928700000|2021-05-25 07:45:00|24771.44|24771.44|24775.7|24775.7|24775.7|24775.7|24767.17|24767.17|0
1621928740000|2021-05-25 07:45:40|24773.1|24773.1|24771.8|24771.8|24773.1|24773.1|24771.8|24771.8|0
1621928760000|2021-05-25 07:46:00|24768.25|24768.25|24765.02|24765.02|24768.25|24768.25|24765.02|24765.02|0
1621928770000|2021-05-25 07:46:10|24764.13|24764.13|24764.13|24764.13|24764.13|24764.13|24764.13|24764.13|0
1621928780000|2021-05-25 07:46:20|24768.4|24768.4|24768.4|24768.4|24768.4|24768.4|24768.4|24768.4|0
1621928800000|2021-05-25 07:46:40|24766.94|24766.94|24766.94|24766.94|24766.94|24766.94|24766.94|24766.94|0
1621928830000|2021-05-25 07:47:10|24768.72|24768.72|24770.49|24770.49|24770.49|24770.49|24768.72|24768.72|0
1621928840000|2021-05-25 07:47:20|24779.02|24779.02|24779.02|24779.02|24779.02|24779.02|24779.02|24779.02|0
1621928880000|2021-05-25 07:48:00|24778.14|24778.14|24766.77|24766.77|24778.14|24778.14|24766.77|24766.77|0
1621928930000|2021-05-25 07:48:50|24767.66|24767.66|24767.66|24767.66|24767.66|24767.66|24767.66|24767.66|0
1621928940000|2021-05-25 07:49:00|24763.39|24763.39|24759.13|24759.13|24763.39|24763.39|24759.13|24759.13|0
1621928960000|2021-05-25 07:49:20|24757.35|24757.35|24753.09|24753.09|24757.35|24757.35|24753.09|24753.09|0
1621928970000|2021-05-25 07:49:30|24748.82|24748.82|24744.56|24744.56|24748.82|24748.82|24744.56|24744.56|0
1621928990000|2021-05-25 07:49:50|24743.67|24743.67|24743.67|24743.67|24743.67|24743.67|24743.67|24743.67|0
1621929000000|2021-05-25 07:50:00|24740.63|24740.63|24736.67|24736.67|24740.63|24740.63|24736.67|24736.67|0
1621929010000|2021-05-25 07:50:10|24745.2|24745.2|24745.2|24745.2|24745.2|24745.2|24745.2|24745.2|0
1621929030000|2021-05-25 07:50:30|24740.94|24740.94|24732.41|24732.41|24740.94|24740.94|24732.41|24732.41|0
1621929050000|2021-05-25 07:50:50|24731.52|24731.52|24730.63|24730.63|24731.52|24731.52|24730.63|24730.63|0
1621929080000|2021-05-25 07:51:20|24734.9|24734.9|24739.16|24739.16|24739.16|24739.16|24734.9|24734.9|0
1621929090000|2021-05-25 07:51:30|24736.25|24736.25|24734.79|24734.79|24736.25|24736.25|24734.79|24734.79|0
1621929110000|2021-05-25 07:51:50|24733.91|24733.91|24733.91|24733.91|24734.79|24734.79|24731.24|24731.24|0
1621929120000|2021-05-25 07:52:00|24729.64|24729.64|24729.64|24729.64|24729.64|24729.64|24729.64|24729.64|0
1621929130000|2021-05-25 07:52:10|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|0
1621929150000|2021-05-25 07:52:30|24729.47|24729.47|24729.47|24729.47|24729.47|24729.47|24729.47|24729.47|0
1621929160000|2021-05-25 07:52:40|24728.58|24728.58|24728.58|24728.58|24728.58|24728.58|24728.58|24728.58|0
1621929170000|2021-05-25 07:52:50|24720.05|24720.05|24720.05|24720.05|24720.05|24720.05|24720.05|24720.05|0
1621929180000|2021-05-25 07:53:00|24715.78|24715.78|24715.78|24715.78|24715.78|24715.78|24715.78|24715.78|0
1621929190000|2021-05-25 07:53:10|24716.54|24716.54|24716.54|24716.54|24716.54|24716.54|24716.54|24716.54|0
1621929220000|2021-05-25 07:53:40|24712.28|24712.28|24709.62|24709.62|24712.28|24712.28|24709.62|24709.62|0
1621929230000|2021-05-25 07:53:50|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|0
1621929240000|2021-05-25 07:54:00|24712.99|24712.99|24699.26|24699.26|24712.99|24712.99|24699.26|24699.26|0
1621929250000|2021-05-25 07:54:10|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|0
1621929280000|2021-05-25 07:54:40|24693.54|24693.54|24693.54|24693.54|24693.54|24693.54|24693.54|24693.54|0
1621929300000|2021-05-25 07:55:00|24702.07|24702.07|24702.07|24702.07|24702.07|24702.07|24702.07|24702.07|0
1621929320000|2021-05-25 07:55:20|24693.54|24693.54|24702.07|24702.07|24702.07|24702.07|24693.54|24693.54|0
1621929340000|2021-05-25 07:55:40|24697.8|24697.8|24691.59|24691.59|24697.8|24697.8|24691.59|24691.59|0
1621929360000|2021-05-25 07:56:00|24694.25|24694.25|24694.25|24694.25|24694.25|24694.25|24694.25|24694.25|0
1621929420000|2021-05-25 07:57:00|24691.59|24691.59|24691.59|24691.59|24691.59|24691.59|24691.59|24691.59|0
1621929430000|2021-05-25 07:57:10|24674.53|24674.53|24674.53|24674.53|24674.53|24674.53|24674.53|24674.53|0
1621929440000|2021-05-25 07:57:20|24670.26|24670.26|24661.73|24661.73|24670.26|24670.26|24661.73|24661.73|0
1621929500000|2021-05-25 07:58:20|24658.18|24658.18|24655.52|24655.52|24658.18|24658.18|24651.25|24651.25|0
1621929510000|2021-05-25 07:58:30|24652.86|24652.86|24656.41|24656.41|24656.41|24656.41|24652.86|24652.86|0
1621929540000|2021-05-25 07:59:00|24652.14|24652.14|24652.14|24652.14|24652.14|24652.14|24652.14|24652.14|0
1621929560000|2021-05-25 07:59:20|24659.24|24659.24|24659.24|24659.24|24659.24|24659.24|24659.24|24659.24|0
1621929570000|2021-05-25 07:59:30|24663.51|24663.51|24663.51|24663.51|24663.51|24663.51|24663.51|24663.51|0
1621929580000|2021-05-25 07:59:40|24659.24|24659.24|24650.54|24650.54|24659.24|24659.24|24650.54|24650.54|0
1621929590000|2021-05-25 07:59:50|24651.84|24651.84|24650.06|24650.06|24651.84|24651.84|24650.06|24650.06|0
1621929600000|2021-05-25 08:00:00|24649.3|24649.3|24653.57|24653.57|24653.57|24653.57|24649.3|24649.3|0
1621929620000|2021-05-25 08:00:20|24649.3|24649.3|24655.34|24655.34|24655.34|24655.34|24649.3|24649.3|0
1621929640000|2021-05-25 08:00:40|24654.04|24654.04|24654.04|24654.04|24654.04|24654.04|24654.04|24654.04|0
1621929650000|2021-05-25 08:00:50|24653.16|24653.16|24651.38|24651.38|24653.16|24653.16|24651.38|24651.38|0
1621929670000|2021-05-25 08:01:10|24650.5|24650.5|24650.5|24650.5|24650.5|24650.5|24650.5|24650.5|0
1621929700000|2021-05-25 08:01:40|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|0
1621929710000|2021-05-25 08:01:50|24653.16|24653.16|24655.41|24655.41|24656.71|24656.71|24653.16|24653.16|0
1621929730000|2021-05-25 08:02:10|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|0
1621929740000|2021-05-25 08:02:20|24662.64|24662.64|24662.64|24662.64|24662.64|24662.64|24662.64|24662.64|0
1621929750000|2021-05-25 08:02:30|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|0
1621929760000|2021-05-25 08:02:40|24659.67|24659.67|24663.94|24663.94|24663.94|24663.94|24659.67|24659.67|0
1621929770000|2021-05-25 08:02:50|24659.67|24659.67|24659.67|24659.67|24659.67|24659.67|24659.67|24659.67|0
1621929790000|2021-05-25 08:03:10|24661.19|24661.19|24661.19|24661.19|24661.19|24661.19|24661.19|24661.19|0
1621929800000|2021-05-25 08:03:20|24662.49|24662.49|24662.49|24662.49|24662.49|24662.49|24662.49|24662.49|0
1621929810000|2021-05-25 08:03:30|24666.75|24666.75|24674.4|24674.4|24676.17|24676.17|24666.75|24666.75|0
1621929820000|2021-05-25 08:03:40|24682.93|24682.93|24674.4|24674.4|24682.93|24682.93|24674.4|24674.4|0
1621929840000|2021-05-25 08:04:00|24673.1|24673.1|24673.1|24673.1|24673.1|24673.1|24664.57|24664.57|0
1621929850000|2021-05-25 08:04:10|24675.76|24675.76|24671.49|24671.49|24675.76|24675.76|24671.49|24671.49|0
1621929860000|2021-05-25 08:04:20|24675.93|24675.93|24674.16|24674.16|24675.93|24675.93|24674.16|24674.16|0
1621929870000|2021-05-25 08:04:30|24669.72|24669.72|24669.72|24669.72|24669.72|24669.72|24669.72|24669.72|0
1621929880000|2021-05-25 08:04:40|24668.2|24668.2|24648.47|24648.47|24668.2|24668.2|24648.47|24648.47|0
1621929900000|2021-05-25 08:05:00|24647.58|24647.58|24644.67|24644.67|24647.58|24647.58|24644.67|24644.67|0
1621929930000|2021-05-25 08:05:30|24640.4|24640.4|24640.4|24640.4|24640.4|24640.4|24640.4|24640.4|0
1621929940000|2021-05-25 08:05:40|24644.67|24644.67|24644.67|24644.67|24644.67|24644.67|24644.67|24644.67|0
1621929960000|2021-05-25 08:06:00|24642.01|24642.01|24632.89|24632.89|24642.01|24642.01|24632.89|24632.89|0
1621929970000|2021-05-25 08:06:10|24630.62|24630.62|24636.07|24636.07|24639.15|24639.15|24630.62|24630.62|0
1621929980000|2021-05-25 08:06:20|24635.18|24635.18|24632.69|24632.69|24635.18|24635.18|24630.92|24630.92|0
1621929990000|2021-05-25 08:06:30|24636.96|24636.96|24637.9|24637.9|24639.56|24639.56|24635.29|24635.29|0
1621930000000|2021-05-25 08:06:40|24635.23|24635.23|24626.7|24626.7|24635.23|24635.23|24626.7|24626.7|0
1621930010000|2021-05-25 08:06:50|24630.97|24630.97|24630.97|24630.97|24630.97|24630.97|24630.97|24630.97|0
1621930060000|2021-05-25 08:07:40|24635.23|24635.23|24635.65|24635.65|24636.12|24636.12|24634.35|24634.35|0
1621930080000|2021-05-25 08:08:00|24636.53|24636.53|24635.65|24635.65|24636.53|24636.53|24635.65|24635.65|0
1621930090000|2021-05-25 08:08:10|24637.1|24637.1|24637.1|24637.1|24637.1|24637.1|24637.1|24637.1|0
1621930100000|2021-05-25 08:08:20|24639.71|24639.71|24645.43|24645.43|24645.43|24645.43|24639.71|24639.71|0
1621930110000|2021-05-25 08:08:30|24644.13|24644.13|24644.13|24644.13|24644.13|24644.13|24644.13|24644.13|0
1621930120000|2021-05-25 08:08:40|24648.39|24648.39|24648.39|24648.39|24648.39|24648.39|24648.39|24648.39|0
1621930130000|2021-05-25 08:08:50|24652.76|24652.76|24651.31|24651.31|24652.76|24652.76|24651.31|24651.31|0
1621930170000|2021-05-25 08:09:30|24653.08|24653.08|24654.86|24654.86|24654.86|24654.86|24652.19|24652.19|0
1621930190000|2021-05-25 08:09:50|24655.74|24655.74|24655.74|24655.74|24655.74|24655.74|24655.74|24655.74|0
1621930200000|2021-05-25 08:10:00|24653.08|24653.08|24653.08|24653.08|24653.08|24653.08|24653.08|24653.08|0
1621930220000|2021-05-25 08:10:20|24648.82|24648.82|24644.38|24644.38|24648.82|24648.82|24643.49|24643.49|0
1621930250000|2021-05-25 08:10:50|24645.27|24645.27|24644.38|24644.38|24645.27|24645.27|24644.38|24644.38|0
1621930260000|2021-05-25 08:11:00|24647.04|24647.04|24643.49|24643.49|24647.04|24647.04|24643.49|24643.49|0
1621930280000|2021-05-25 08:11:20|24644.38|24644.38|24644.38|24644.38|24644.38|24644.38|24644.38|24644.38|0
1621930290000|2021-05-25 08:11:30|24640.48|24640.48|24640.48|24640.48|24640.48|24640.48|24640.48|24640.48|0
1621930310000|2021-05-25 08:11:50|24642.25|24642.25|24642.25|24642.25|24642.25|24642.25|24642.25|24642.25|0
1621930340000|2021-05-25 08:12:20|24644.03|24644.03|24651.48|24651.48|24651.48|24651.48|24644.03|24644.03|0
1621930360000|2021-05-25 08:12:40|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|0
1621930400000|2021-05-25 08:13:20|24648.44|24648.44|24648.44|24648.44|24648.44|24648.44|24648.44|24648.44|0
1621930420000|2021-05-25 08:13:40|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|0
1621930450000|2021-05-25 08:14:10|24652.62|24652.62|24653.51|24653.51|24653.51|24653.51|24652.62|24652.62|0
1621930460000|2021-05-25 08:14:20|24654.4|24654.4|24654.4|24654.4|24654.4|24654.4|24654.4|24654.4|0
1621930480000|2021-05-25 08:14:40|24655.91|24655.91|24655.91|24655.91|24655.91|24655.91|24655.91|24655.91|0
1621930490000|2021-05-25 08:14:50|24655.16|24655.16|24655.16|24655.16|24655.16|24655.16|24655.16|24655.16|0
1621930520000|2021-05-25 08:15:20|24657.82|24657.82|24657.82|24657.82|24657.82|24657.82|24657.82|24657.82|0
1621930590000|2021-05-25 08:16:30|24660.48|24660.48|24664.92|24664.92|24664.92|24664.92|24660.48|24660.48|0
1621930610000|2021-05-25 08:16:50|24673.45|24673.45|24681.98|24681.98|24681.98|24681.98|24673.45|24673.45|0
1621930640000|2021-05-25 08:17:20|24690.51|24690.51|24686.24|24686.24|24690.51|24690.51|24686.24|24686.24|0
1621930650000|2021-05-25 08:17:30|24680.92|24680.92|24677.37|24677.37|24680.92|24680.92|24677.37|24677.37|0
1621930660000|2021-05-25 08:17:40|24668.84|24668.84|24666.69|24666.69|24669.73|24669.73|24666.69|24666.69|0
1621930680000|2021-05-25 08:18:00|24665.81|24665.81|24665.81|24665.81|24665.81|24665.81|24665.81|24665.81|0
1621930700000|2021-05-25 08:18:20|24661.54|24661.54|24670.07|24670.07|24670.07|24670.07|24661.54|24661.54|0
1621930710000|2021-05-25 08:18:30|24674.34|24674.34|24674.34|24674.34|24674.34|24674.34|24674.34|24674.34|0
1621930740000|2021-05-25 08:19:00|24670.07|24670.07|24670.07|24670.07|24670.07|24670.07|24670.07|24670.07|0
1621930750000|2021-05-25 08:19:10|24670.83|24670.83|24670.83|24670.83|24670.83|24670.83|24670.83|24670.83|0
1621930780000|2021-05-25 08:19:40|24666.56|24666.56|24670.83|24670.83|24670.83|24670.83|24666.56|24666.56|0
1621930840000|2021-05-25 08:20:40|24669.94|24669.94|24667.34|24667.34|24669.94|24669.94|24667.34|24667.34|0
1621930850000|2021-05-25 08:20:50|24666.04|24666.04|24664.74|24664.74|24666.04|24666.04|24664.74|24664.74|0
1621930860000|2021-05-25 08:21:00|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|0
1621930870000|2021-05-25 08:21:10|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|0
1621930930000|2021-05-25 08:22:10|24665.06|24665.06|24655.64|24655.64|24665.06|24665.06|24655.64|24655.64|0
1621930940000|2021-05-25 08:22:20|24653.86|24653.86|24653.86|24653.86|24653.86|24653.86|24653.86|24653.86|0
1621930970000|2021-05-25 08:22:50|24652.98|24652.98|24652.98|24652.98|24652.98|24652.98|24652.98|24652.98|0
1621931000000|2021-05-25 08:23:20|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|0
1621931010000|2021-05-25 08:23:30|24665.77|24665.77|24665.77|24665.77|24665.77|24665.77|24665.77|24665.77|0
1621931020000|2021-05-25 08:23:40|24666.66|24666.66|24666.66|24666.66|24666.66|24666.66|24666.66|24666.66|0
1621931030000|2021-05-25 08:23:50|24665.36|24665.36|24668.27|24668.27|24668.27|24668.27|24665.36|24665.36|0
1621931060000|2021-05-25 08:24:20|24667.39|24667.39|24667.39|24667.39|24669.16|24669.16|24667.39|24667.39|0
1621931090000|2021-05-25 08:24:50|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|0
1621931100000|2021-05-25 08:25:00|24680.19|24680.19|24681.49|24681.49|24681.49|24681.49|24680.19|24680.19|0
1621931110000|2021-05-25 08:25:10|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|0
1621931140000|2021-05-25 08:25:40|24687.53|24687.53|24689.3|24689.3|24689.3|24689.3|24687.53|24687.53|0
1621931150000|2021-05-25 08:25:50|24694.87|24694.87|24698.42|24698.42|24698.42|24698.42|24694.87|24694.87|0
1621931160000|2021-05-25 08:26:00|24706.95|24706.95|24708.25|24708.25|24708.25|24708.25|24706.95|24706.95|0
1621931170000|2021-05-25 08:26:10|24710.85|24710.85|24710.85|24710.85|24710.85|24710.85|24710.85|24710.85|0
1621931180000|2021-05-25 08:26:20|24709.96|24709.96|24709.96|24709.96|24709.96|24709.96|24709.96|24709.96|0
1621931190000|2021-05-25 08:26:30|24714.23|24714.23|24714.23|24714.23|24714.23|24714.23|24714.23|24714.23|0
1621931200000|2021-05-25 08:26:40|24715.53|24715.53|24715.53|24715.53|24715.53|24715.53|24715.53|24715.53|0
1621931210000|2021-05-25 08:26:50|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|0
1621931220000|2021-05-25 08:27:00|24721.31|24721.31|24721.31|24721.31|24721.31|24721.31|24721.31|24721.31|0
1621931230000|2021-05-25 08:27:10|24722.07|24722.07|24726.03|24726.03|24726.03|24726.03|24722.07|24722.07|0
1621931250000|2021-05-25 08:27:30|24728.95|24728.95|24733.21|24733.21|24733.21|24733.21|24728.95|24728.95|0
1621931260000|2021-05-25 08:27:40|24730.55|24730.55|24729.66|24729.66|24730.55|24730.55|24729.66|24729.66|0
1621931270000|2021-05-25 08:27:50|24733.93|24733.93|24733.93|24733.93|24733.93|24733.93|24733.93|24733.93|0
1621931280000|2021-05-25 08:28:00|24738.2|24738.2|24739.84|24739.84|24739.84|24739.84|24738.2|24738.2|0
1621931290000|2021-05-25 08:28:10|24740.73|24740.73|24740.73|24740.73|24740.73|24740.73|24740.73|24740.73|0
1621931310000|2021-05-25 08:28:30|24739.84|24739.84|24731.31|24731.31|24739.84|24739.84|24731.31|24731.31|0
1621931320000|2021-05-25 08:28:40|24727.04|24727.04|24727.04|24727.04|24727.04|24727.04|24727.04|24727.04|0
1621931330000|2021-05-25 08:28:50|24731.31|24731.31|24722.78|24722.78|24731.31|24731.31|24722.78|24722.78|0
1621931390000|2021-05-25 08:29:50|24725.69|24725.69|24728.35|24728.35|24728.35|24728.35|24725.69|24725.69|0
1621931400000|2021-05-25 08:30:00|24736.89|24736.89|24742.04|24742.04|24742.04|24742.04|24736.89|24736.89|0
1621931410000|2021-05-25 08:30:10|24739.38|24739.38|24739.38|24739.38|24739.38|24739.38|24739.38|24739.38|0
1621931490000|2021-05-25 08:31:30|24740.14|24740.14|24735.87|24735.87|24740.14|24740.14|24735.87|24735.87|0
1621931500000|2021-05-25 08:31:40|24734.57|24734.57|24734.15|24734.15|24734.57|24734.57|24726.81|24726.81|0
1621931590000|2021-05-25 08:33:10|24731.49|24731.49|24722.55|24722.55|24731.49|24731.49|24722.55|24722.55|0
1621931600000|2021-05-25 08:33:20|24718.28|24718.28|24718.28|24718.28|24718.28|24718.28|24718.28|24718.28|0
1621931650000|2021-05-25 08:34:10|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|0
1621931660000|2021-05-25 08:34:20|24708.52|24708.52|24704.25|24704.25|24712.78|24712.78|24704.25|24704.25|0
1621931710000|2021-05-25 08:35:10|24698.18|24698.18|24706.72|24706.72|24706.72|24706.72|24698.18|24698.18|0
1621931740000|2021-05-25 08:35:40|24704.94|24704.94|24698.9|24698.9|24704.94|24704.94|24698.9|24698.9|0
1621931750000|2021-05-25 08:35:50|24698.14|24698.14|24696.63|24696.63|24698.14|24698.14|24696.63|24696.63|0
1621931760000|2021-05-25 08:36:00|24695.74|24695.74|24692.19|24692.19|24695.74|24695.74|24692.19|24692.19|0
1621931770000|2021-05-25 08:36:10|24686.99|24686.99|24688.29|24688.29|24688.29|24688.29|24685.69|24685.69|0
1621931780000|2021-05-25 08:36:20|24686.51|24686.51|24686.93|24686.93|24686.93|24686.93|24685.63|24685.63|0
1621931810000|2021-05-25 08:36:50|24674.13|24674.13|24674.13|24674.13|24674.13|24674.13|24669.86|24669.86|0
1621931840000|2021-05-25 08:37:20|24673.24|24673.24|24673.24|24673.24|24673.24|24673.24|24673.24|24673.24|0
1621931900000|2021-05-25 08:38:20|24660.44|24660.44|24660.44|24660.44|24664.71|24664.71|24660.44|24660.44|0
1621931920000|2021-05-25 08:38:40|24659.14|24659.14|24656.48|24656.48|24659.14|24659.14|24656.48|24656.48|0
1621931930000|2021-05-25 08:38:50|24655.59|24655.59|24655.59|24655.59|24655.59|24655.59|24655.59|24655.59|0
1621931940000|2021-05-25 08:39:00|24652.99|24652.99|24652.99|24652.99|24652.99|24652.99|24652.99|24652.99|0
1621931950000|2021-05-25 08:39:10|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|0
1621932000000|2021-05-25 08:40:00|24659.66|24659.66|24659.66|24659.66|24659.66|24659.66|24659.66|24659.66|0
1621932010000|2021-05-25 08:40:10|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|0
1621932030000|2021-05-25 08:40:30|24653.94|24653.94|24666.74|24666.74|24666.74|24666.74|24653.94|24653.94|0
1621932060000|2021-05-25 08:41:00|24662.47|24662.47|24660.7|24660.7|24662.47|24662.47|24660.7|24660.7|0
1621932070000|2021-05-25 08:41:10|24664.96|24664.96|24669.23|24669.23|24669.23|24669.23|24664.96|24664.96|0
1621932080000|2021-05-25 08:41:20|24673.49|24673.49|24673.49|24673.49|24673.49|24673.49|24673.49|24673.49|0
1621932090000|2021-05-25 08:41:30|24674.95|24674.95|24674.95|24674.95|24674.95|24674.95|24674.95|24674.95|0
1621932120000|2021-05-25 08:42:00|24687.75|24687.75|24692.77|24692.77|24693.49|24693.49|24687.75|24687.75|0
1621932130000|2021-05-25 08:42:10|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|0
1621932170000|2021-05-25 08:42:50|24691.1|24691.1|24691.1|24691.1|24691.1|24691.1|24691.1|24691.1|0
1621932180000|2021-05-25 08:43:00|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|0
1621932200000|2021-05-25 08:43:20|24699.64|24699.64|24703.9|24703.9|24703.9|24703.9|24699.64|24699.64|0
1621932210000|2021-05-25 08:43:30|24706.5|24706.5|24705.2|24705.2|24706.5|24706.5|24705.2|24705.2|0
1621932220000|2021-05-25 08:43:40|24709.47|24709.47|24709.47|24709.47|24709.47|24709.47|24709.47|24709.47|0
1621932230000|2021-05-25 08:43:50|24718|24718|24718|24718|24718|24718|24718|24718|0
1621932240000|2021-05-25 08:44:00|24715.34|24715.34|24714.45|24714.45|24715.34|24715.34|24714.45|24714.45|0
1621932250000|2021-05-25 08:44:10|24715.91|24715.91|24715.91|24715.91|24715.91|24715.91|24715.91|24715.91|0
1621932280000|2021-05-25 08:44:40|24715.02|24715.02|24715.02|24715.02|24715.02|24715.02|24715.02|24715.02|0
1621932300000|2021-05-25 08:45:00|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|0
1621932340000|2021-05-25 08:45:40|24703.83|24703.83|24703.83|24703.83|24703.83|24703.83|24703.83|24703.83|0
1621932350000|2021-05-25 08:45:50|24708.09|24708.09|24708.09|24708.09|24708.09|24708.09|24708.09|24708.09|0
1621932370000|2021-05-25 08:46:10|24711.64|24711.64|24714.3|24714.3|24714.3|24714.3|24711.64|24711.64|0
1621932380000|2021-05-25 08:46:20|24718.57|24718.57|24718.57|24718.57|24718.57|24718.57|24718.57|24718.57|0
1621932390000|2021-05-25 08:46:30|24722.84|24722.84|24724.14|24724.14|24724.14|24724.14|24722.84|24722.84|0
1621932420000|2021-05-25 08:47:00|24722.62|24722.62|24722.62|24722.62|24722.62|24722.62|24722.62|24722.62|0
1621932450000|2021-05-25 08:47:30|24718.35|24718.35|24718.35|24718.35|24718.35|24718.35|24718.35|24718.35|0
1621932460000|2021-05-25 08:47:40|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|0
1621932510000|2021-05-25 08:48:30|24724.05|24724.05|24722.28|24722.28|24724.05|24724.05|24722.28|24722.28|0
1621932520000|2021-05-25 08:48:40|24726.54|24726.54|24726.54|24726.54|24726.54|24726.54|24726.54|24726.54|0
1621932530000|2021-05-25 08:48:50|24724.27|24724.27|24734.03|24734.03|24734.03|24734.03|24724.27|24724.27|0
1621932550000|2021-05-25 08:49:10|24737.57|24737.57|24738.46|24738.46|24738.46|24738.46|24737.57|24737.57|0
1621932560000|2021-05-25 08:49:20|24741.38|24741.38|24741.38|24741.38|24741.38|24741.38|24737.11|24737.11|0
1621932570000|2021-05-25 08:49:30|24740.49|24740.49|24740.49|24740.49|24740.49|24740.49|24740.49|24740.49|0
1621932600000|2021-05-25 08:50:00|24739.6|24739.6|24739.03|24739.03|24740.49|24740.49|24739.03|24739.03|0
1621932610000|2021-05-25 08:50:10|24738.14|24738.14|24733.88|24733.88|24738.14|24738.14|24733.88|24733.88|0
1621932620000|2021-05-25 08:50:20|24735.65|24735.65|24735.65|24735.65|24735.65|24735.65|24735.65|24735.65|0
1621932630000|2021-05-25 08:50:30|24732.99|24732.99|24730.8|24730.8|24732.99|24732.99|24730.8|24730.8|0
1621932650000|2021-05-25 08:50:50|24726.54|24726.54|24725.24|24725.24|24726.54|24726.54|24725.24|24725.24|0
1621932660000|2021-05-25 08:51:00|24724.35|24724.35|24724.35|24724.35|24724.35|24724.35|24724.35|24724.35|0
1621932700000|2021-05-25 08:51:40|24726.12|24726.12|24724.35|24724.35|24726.12|24726.12|24724.35|24724.35|0
1621932730000|2021-05-25 08:52:10|24726.12|24726.12|24726.12|24726.12|24726.12|24726.12|24726.12|24726.12|0
1621932760000|2021-05-25 08:52:40|24713.33|24713.33|24721.86|24721.86|24721.86|24721.86|24713.33|24713.33|0
1621932780000|2021-05-25 08:53:00|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|0
1621932790000|2021-05-25 08:53:10|24721.86|24721.86|24721.86|24721.86|24721.86|24721.86|24721.86|24721.86|0
1621932820000|2021-05-25 08:53:40|24726.29|24726.29|24728.07|24728.07|24728.07|24728.07|24725.41|24725.41|0
1621932830000|2021-05-25 08:53:50|24732.33|24732.33|24732.33|24732.33|24732.33|24732.33|24732.33|24732.33|0
1621932840000|2021-05-25 08:54:00|24736.77|24736.77|24737.66|24737.66|24737.66|24737.66|24736.77|24736.77|0
1621932850000|2021-05-25 08:54:10|24729.84|24729.84|24728.07|24728.07|24729.84|24729.84|24728.07|24728.07|0
1621932880000|2021-05-25 08:54:40|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|0
1621932890000|2021-05-25 08:54:50|24729.78|24729.78|24729.78|24729.78|24729.78|24729.78|24729.78|24729.78|0
1621932900000|2021-05-25 08:55:00|24730.67|24730.67|24734.63|24734.63|24734.63|24734.63|24730.67|24730.67|0
1621932920000|2021-05-25 08:55:20|24735.93|24735.93|24735.93|24735.93|24735.93|24735.93|24735.93|24735.93|0
1621932930000|2021-05-25 08:55:30|24737.71|24737.71|24735.93|24735.93|24737.71|24737.71|24735.93|24735.93|0
1621932950000|2021-05-25 08:55:50|24738.97|24738.97|24738.08|24738.08|24738.97|24738.97|24738.08|24738.08|0
1621933000000|2021-05-25 08:56:40|24741.11|24741.11|24745.38|24745.38|24745.38|24745.38|24741.11|24741.11|0
1621933020000|2021-05-25 08:57:00|24747.15|24747.15|24745.38|24745.38|24747.15|24747.15|24745.38|24745.38|0
1621933030000|2021-05-25 08:57:10|24744.08|24744.08|24746.87|24746.87|24746.87|24746.87|24743.32|24743.32|0
1621933040000|2021-05-25 08:57:20|24745.98|24745.98|24745.98|24745.98|24745.98|24745.98|24745.98|24745.98|0
1621933070000|2021-05-25 08:57:50|24741.72|24741.72|24745.98|24745.98|24745.98|24745.98|24741.72|24741.72|0
1621933080000|2021-05-25 08:58:00|24748.9|24748.9|24748.9|24748.9|24748.9|24748.9|24748.9|24748.9|0
1621933120000|2021-05-25 08:58:40|24753.16|24753.16|24753.16|24753.16|24753.16|24753.16|24753.16|24753.16|0
1621933140000|2021-05-25 08:59:00|24755.82|24755.82|24756.71|24756.71|24756.71|24756.71|24755.82|24755.82|0
1621933160000|2021-05-25 08:59:20|24748.18|24748.18|24743.91|24743.91|24748.18|24748.18|24743.91|24743.91|0
1621933210000|2021-05-25 09:00:10|24748.18|24748.18|24748.18|24748.18|24748.18|24748.18|24748.18|24748.18|0
1621933260000|2021-05-25 09:01:00|24739.65|24739.65|24739.65|24739.65|24739.65|24739.65|24739.65|24739.65|0
1621933270000|2021-05-25 09:01:10|24733.82|24733.82|24733.82|24733.82|24733.82|24733.82|24733.82|24733.82|0
1621933290000|2021-05-25 09:01:30|24738.09|24738.09|24742.35|24742.35|24742.35|24742.35|24738.09|24738.09|0
1621933310000|2021-05-25 09:01:50|24746.62|24746.62|24750.88|24750.88|24750.88|24750.88|24746.62|24746.62|0
1621933320000|2021-05-25 09:02:00|24747.34|24747.34|24747.34|24747.34|24747.34|24747.34|24747.34|24747.34|0
1621933330000|2021-05-25 09:02:10|24744.73|24744.73|24746.51|24746.51|24746.51|24746.51|24743.85|24743.85|0
1621933340000|2021-05-25 09:02:20|24747.4|24747.4|24747.4|24747.4|24747.4|24747.4|24747.4|24747.4|0
1621933380000|2021-05-25 09:03:00|24743.13|24743.13|24743.13|24743.13|24743.13|24743.13|24743.13|24743.13|0
1621933390000|2021-05-25 09:03:10|24744.02|24744.02|24743.13|24743.13|24744.02|24744.02|24743.13|24743.13|0
1621933400000|2021-05-25 09:03:20|24741.36|24741.36|24731.94|24731.94|24741.36|24741.36|24731.94|24731.94|0
1621933420000|2021-05-25 09:03:40|24729.33|24729.33|24730.64|24730.64|24730.64|24730.64|24729.33|24729.33|0
1621933450000|2021-05-25 09:04:10|24731.52|24731.52|24731.52|24731.52|24731.52|24731.52|24731.52|24731.52|0
1621933460000|2021-05-25 09:04:20|24732.41|24732.41|24734.18|24734.18|24734.18|24734.18|24732.41|24732.41|0
1621933470000|2021-05-25 09:04:30|24736.79|24736.79|24735.49|24735.49|24738.09|24738.09|24735.49|24735.49|0
1621933490000|2021-05-25 09:04:50|24736.79|24736.79|24737.67|24737.67|24737.67|24737.67|24736.79|24736.79|0
1621933510000|2021-05-25 09:05:10|24738.97|24738.97|24730.44|24730.44|24738.97|24738.97|24730.44|24730.44|0
1621933540000|2021-05-25 09:05:40|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|0
1621933560000|2021-05-25 09:06:00|24730.44|24730.44|24726.89|24726.89|24730.44|24730.44|24726.89|24726.89|0
1621933580000|2021-05-25 09:06:20|24729.93|24729.93|24722.28|24722.28|24729.93|24729.93|24721.4|24721.4|0
1621933590000|2021-05-25 09:06:30|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|0
1621933610000|2021-05-25 09:06:50|24723.3|24723.3|24725.96|24725.96|24725.96|24725.96|24722.41|24722.41|0
1621933630000|2021-05-25 09:07:10|24726.85|24726.85|24727.74|24727.74|24727.74|24727.74|24726.85|24726.85|0
1621933640000|2021-05-25 09:07:20|24730.65|24730.65|24734.91|24734.91|24734.91|24734.91|24730.65|24730.65|0
1621933660000|2021-05-25 09:07:40|24732.31|24732.31|24732.31|24732.31|24732.31|24732.31|24732.31|24732.31|0
1621933670000|2021-05-25 09:07:50|24735.23|24735.23|24737.89|24737.89|24737.89|24737.89|24735.23|24735.23|0
1621933690000|2021-05-25 09:08:10|24733.45|24733.45|24732.56|24732.56|24733.45|24733.45|24732.56|24732.56|0
1621933700000|2021-05-25 09:08:20|24736.83|24736.83|24742.15|24742.15|24742.15|24742.15|24736.83|24736.83|0
1621933720000|2021-05-25 09:08:40|24743.04|24743.04|24743.93|24743.93|24743.93|24743.93|24743.04|24743.04|0
1621933730000|2021-05-25 09:08:50|24742.15|24742.15|24742.15|24742.15|24742.15|24742.15|24742.15|24742.15|0
1621933760000|2021-05-25 09:09:20|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|0
1621933770000|2021-05-25 09:09:30|24748.91|24748.91|24748.91|24748.91|24748.91|24748.91|24748.91|24748.91|0
1621933780000|2021-05-25 09:09:40|24747.14|24747.14|24747.14|24747.14|24747.14|24747.14|24747.14|24747.14|0
1621933800000|2021-05-25 09:10:00|24742.87|24742.87|24742.87|24742.87|24742.87|24742.87|24742.87|24742.87|0
1621933820000|2021-05-25 09:10:20|24741.57|24741.57|24740.27|24740.27|24741.57|24741.57|24740.27|24740.27|0
1621933830000|2021-05-25 09:10:30|24743.82|24743.82|24743.82|24743.82|24743.82|24743.82|24743.82|24743.82|0
1621933840000|2021-05-25 09:10:40|24745.12|24745.12|24745.12|24745.12|24745.12|24745.12|24745.12|24745.12|0
1621933860000|2021-05-25 09:11:00|24744.23|24744.23|24745.12|24745.12|24745.12|24745.12|24744.23|24744.23|0
1621933870000|2021-05-25 09:11:10|24743.82|24743.82|24742.93|24742.93|24743.82|24743.82|24742.93|24742.93|0
1621933880000|2021-05-25 09:11:20|24744.23|24744.23|24744.23|24744.23|24744.23|24744.23|24744.23|24744.23|0
1621933890000|2021-05-25 09:11:30|24745.69|24745.69|24744.23|24744.23|24745.69|24745.69|24744.23|24744.23|0
1621933930000|2021-05-25 09:12:10|24746.01|24746.01|24749.04|24749.04|24749.04|24749.04|24746.01|24746.01|0
1621933940000|2021-05-25 09:12:20|24751.95|24751.95|24751.95|24751.95|24751.95|24751.95|24751.95|24751.95|0
1621934000000|2021-05-25 09:13:20|24747.69|24747.69|24751.95|24751.95|24751.95|24751.95|24747.69|24747.69|0
1621934010000|2021-05-25 09:13:30|24753.73|24753.73|24752.84|24752.84|24753.73|24753.73|24752.84|24752.84|0
1621934020000|2021-05-25 09:13:40|24748.58|24748.58|24748.58|24748.58|24748.58|24748.58|24748.58|24748.58|0
1621934060000|2021-05-25 09:14:20|24749.46|24749.46|24748.58|24748.58|24749.46|24749.46|24748.58|24748.58|0
1621934070000|2021-05-25 09:14:30|24744.31|24744.31|24744.31|24744.31|24744.31|24744.31|24744.31|24744.31|0
1621934080000|2021-05-25 09:14:40|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|0
1621934110000|2021-05-25 09:15:10|24742.53|24742.53|24742.53|24742.53|24743.84|24743.84|24742.53|24742.53|0
1621934120000|2021-05-25 09:15:20|24738.27|24738.27|24739.57|24739.57|24739.57|24739.57|24738.27|24738.27|0
1621934150000|2021-05-25 09:15:50|24738.27|24738.27|24741.78|24741.78|24741.78|24741.78|24737.51|24737.51|0
1621934160000|2021-05-25 09:16:00|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|0
1621934180000|2021-05-25 09:16:20|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|0
1621934190000|2021-05-25 09:16:30|24755.25|24755.25|24755.25|24755.25|24755.25|24755.25|24755.25|24755.25|0
1621934210000|2021-05-25 09:16:50|24756.13|24756.13|24754.62|24754.62|24756.13|24756.13|24754.62|24754.62|0
1621934220000|2021-05-25 09:17:00|24758.88|24758.88|24758.12|24758.12|24760.4|24760.4|24758.12|24758.12|0
1621934230000|2021-05-25 09:17:10|24756.35|24756.35|24756.35|24756.35|24756.35|24756.35|24755.46|24755.46|0
1621934240000|2021-05-25 09:17:20|24764.88|24764.88|24769.15|24769.15|24769.15|24769.15|24764.88|24764.88|0
1621934270000|2021-05-25 09:17:50|24764.88|24764.88|24769.15|24769.15|24769.15|24769.15|24764.88|24764.88|0
1621934280000|2021-05-25 09:18:00|24760.61|24760.61|24760.61|24760.61|24760.61|24760.61|24760.61|24760.61|0
1621934350000|2021-05-25 09:19:10|24764.88|24764.88|24764.88|24764.88|24764.88|24764.88|24764.88|24764.88|0
1621934370000|2021-05-25 09:19:30|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|0
1621934380000|2021-05-25 09:19:40|24768.68|24768.68|24768.68|24768.68|24768.68|24768.68|24768.68|24768.68|0
1621934410000|2021-05-25 09:20:10|24770.14|24770.14|24770.14|24770.14|24770.14|24770.14|24770.14|24770.14|0
1621934420000|2021-05-25 09:20:20|24774.4|24774.4|24774.4|24774.4|24774.4|24774.4|24774.4|24774.4|0
1621934430000|2021-05-25 09:20:30|24776.18|24776.18|24782.33|24782.33|24782.33|24782.33|24776.18|24776.18|0
1621934440000|2021-05-25 09:20:40|24781.57|24781.57|24780.68|24780.68|24781.57|24781.57|24780.68|24780.68|0
1621934450000|2021-05-25 09:20:50|24779.8|24779.8|24779.8|24779.8|24779.8|24779.8|24779.8|24779.8|0
1621934460000|2021-05-25 09:21:00|24778.28|24778.28|24778.28|24778.28|24778.28|24778.28|24778.28|24778.28|0
1621934470000|2021-05-25 09:21:10|24774.01|24774.01|24779.58|24779.58|24779.58|24779.58|24774.01|24774.01|0
1621934480000|2021-05-25 09:21:20|24782.18|24782.18|24779.99|24779.99|24782.18|24782.18|24779.99|24779.99|0
1621934520000|2021-05-25 09:22:00|24779.23|24779.23|24776.96|24776.96|24779.23|24779.23|24776.96|24776.96|0
1621934560000|2021-05-25 09:22:40|24774.3|24774.3|24774.3|24774.3|24774.3|24774.3|24774.3|24774.3|0
1621934570000|2021-05-25 09:22:50|24775.18|24775.18|24775.18|24775.18|24775.18|24775.18|24775.18|24775.18|0
1621934580000|2021-05-25 09:23:00|24776.48|24776.48|24772.22|24772.22|24776.48|24776.48|24772.22|24772.22|0
1621934680000|2021-05-25 09:24:40|24776.48|24776.48|24776.48|24776.48|24776.48|24776.48|24776.48|24776.48|0
1621934740000|2021-05-25 09:25:40|24770.92|24770.92|24770.92|24770.92|24770.92|24770.92|24770.92|24770.92|0
1621934760000|2021-05-25 09:26:00|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|0
1621934780000|2021-05-25 09:26:20|24767.02|24767.02|24766.54|24766.54|24768.32|24768.32|24764.77|24764.77|0
1621934810000|2021-05-25 09:26:50|24767.84|24767.84|24767.84|24767.84|24767.84|24767.84|24767.84|24767.84|0
1621934830000|2021-05-25 09:27:10|24763.58|24763.58|24763.58|24763.58|24763.58|24763.58|24763.58|24763.58|0
1621934900000|2021-05-25 09:28:20|24765.03|24765.03|24768.58|24768.58|24768.58|24768.58|24764.32|24764.32|0
1621934920000|2021-05-25 09:28:40|24769.88|24769.88|24768.37|24768.37|24769.88|24769.88|24767.61|24767.61|0
1621934930000|2021-05-25 09:28:50|24769.13|24769.13|24768.37|24768.37|24769.13|24769.13|24768.37|24768.37|0
1621934940000|2021-05-25 09:29:00|24769.67|24769.67|24767.89|24767.89|24769.67|24769.67|24767.89|24767.89|0
1621935010000|2021-05-25 09:30:10|24772.16|24772.16|24772.16|24772.16|24772.16|24772.16|24772.16|24772.16|0
1621935050000|2021-05-25 09:30:50|24767.89|24767.89|24767.89|24767.89|24767.89|24767.89|24767.89|24767.89|0
1621935080000|2021-05-25 09:31:20|24768.65|24768.65|24772.92|24772.92|24773.8|24773.8|24768.65|24768.65|0
1621935090000|2021-05-25 09:31:30|24772.03|24772.03|24772.03|24772.03|24772.03|24772.03|24772.03|24772.03|0
1621935100000|2021-05-25 09:31:40|24772.92|24772.92|24772.92|24772.92|24772.92|24772.92|24772.92|24772.92|0
1621935110000|2021-05-25 09:31:50|24772.03|24772.03|24763.5|24763.5|24772.03|24772.03|24763.5|24763.5|0
1621935170000|2021-05-25 09:32:50|24764.39|24764.39|24768.65|24768.65|24768.65|24768.65|24764.39|24764.39|0
1621935250000|2021-05-25 09:34:10|24764.39|24764.39|24760.48|24760.48|24764.39|24764.39|24760.48|24760.48|0
1621935260000|2021-05-25 09:34:20|24758.71|24758.71|24758.71|24758.71|24758.71|24758.71|24757.82|24757.82|0
1621935270000|2021-05-25 09:34:30|24754.44|24754.44|24754.44|24754.44|24754.44|24754.44|24754.44|24754.44|0
1621935300000|2021-05-25 09:35:00|24753.14|24753.14|24754.03|24754.03|24754.03|24754.03|24753.14|24753.14|0
1621935340000|2021-05-25 09:35:40|24762.56|24762.56|24762.56|24762.56|24762.56|24762.56|24762.56|24762.56|0
1621935370000|2021-05-25 09:36:10|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|0
1621935430000|2021-05-25 09:37:10|24766.68|24766.68|24766.68|24766.68|24766.68|24766.68|24766.68|24766.68|0
1621935460000|2021-05-25 09:37:40|24765.22|24765.22|24765.22|24765.22|24765.22|24765.22|24765.22|24765.22|0
1621935470000|2021-05-25 09:37:50|24769.49|24769.49|24769.49|24769.49|24769.49|24769.49|24769.49|24769.49|0
1621935520000|2021-05-25 09:38:40|24778.02|24778.02|24778.02|24778.02|24778.02|24778.02|24778.02|24778.02|0
1621935550000|2021-05-25 09:39:10|24773.75|24773.75|24773.75|24773.75|24773.75|24773.75|24773.75|24773.75|0
1621935580000|2021-05-25 09:39:40|24774.64|24774.64|24775.53|24775.53|24775.53|24775.53|24773.75|24773.75|0
1621935590000|2021-05-25 09:39:50|24776.42|24776.42|24783.51|24783.51|24784.4|24784.4|24776.42|24776.42|0
1621935600000|2021-05-25 09:40:00|24785.29|24785.29|24784.06|24784.06|24785.29|24785.29|24784.06|24784.06|0
1621935610000|2021-05-25 09:40:10|24782.28|24782.28|24783.17|24783.17|24783.17|24783.17|24782.28|24782.28|0
1621935630000|2021-05-25 09:40:30|24784.06|24784.06|24784.94|24784.94|24784.94|24784.94|24784.06|24784.06|0
1621935650000|2021-05-25 09:40:50|24789.21|24789.21|24789.21|24789.21|24789.21|24789.21|24789.21|24789.21|0
1621935670000|2021-05-25 09:41:10|24788.45|24788.45|24789.21|24789.21|24789.21|24789.21|24788.45|24788.45|0
1621935680000|2021-05-25 09:41:20|24787.91|24787.91|24787.91|24787.91|24787.91|24787.91|24787.91|24787.91|0
1621935700000|2021-05-25 09:41:40|24791.46|24791.46|24791.46|24791.46|24791.46|24791.46|24791.46|24791.46|0
1621935710000|2021-05-25 09:41:50|24793.23|24793.23|24793.23|24793.23|24793.23|24793.23|24793.23|24793.23|0
1621935730000|2021-05-25 09:42:10|24794.12|24794.12|24794.12|24794.12|24794.12|24794.12|24794.12|24794.12|0
1621935740000|2021-05-25 09:42:20|24785.59|24785.59|24785.59|24785.59|24794.12|24794.12|24785.59|24785.59|0
1621935780000|2021-05-25 09:43:00|24783.81|24783.81|24787.02|24787.02|24787.02|24787.02|24778.49|24778.49|0
1621935810000|2021-05-25 09:43:30|24782.76|24782.76|24782.76|24782.76|24782.76|24782.76|24782.76|24782.76|0
1621935820000|2021-05-25 09:43:40|24780.09|24780.09|24780.09|24780.09|24780.09|24780.09|24780.09|24780.09|0
1621935840000|2021-05-25 09:44:00|24784.36|24784.36|24784.36|24784.36|24784.36|24784.36|24784.36|24784.36|0
1621935850000|2021-05-25 09:44:10|24783.47|24783.47|24783.47|24783.47|24783.47|24783.47|24783.47|24783.47|0
1621935870000|2021-05-25 09:44:30|24787.02|24787.02|24787.91|24787.91|24787.91|24787.91|24787.02|24787.02|0
1621935890000|2021-05-25 09:44:50|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|0
1621935900000|2021-05-25 09:45:00|24790.66|24790.66|24791.42|24791.42|24791.42|24791.42|24790.66|24790.66|0
1621935920000|2021-05-25 09:45:20|24790.53|24790.53|24789.64|24789.64|24790.53|24790.53|24789.64|24789.64|0
1621935930000|2021-05-25 09:45:30|24790.94|24790.94|24790.94|24790.94|24790.94|24790.94|24790.94|24790.94|0
1621935940000|2021-05-25 09:45:40|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|0
1621935960000|2021-05-25 09:46:00|24787.45|24787.45|24787.45|24787.45|24787.45|24787.45|24787.45|24787.45|0
1621935990000|2021-05-25 09:46:30|24783.19|24783.19|24786.74|24786.74|24786.74|24786.74|24783.19|24783.19|0
1621936000000|2021-05-25 09:46:40|24791|24791|24791|24791|24791|24791|24791|24791|0
1621936010000|2021-05-25 09:46:50|24793.6|24793.6|24793.6|24793.6|24793.6|24793.6|24793.6|24793.6|0
1621936020000|2021-05-25 09:47:00|24792.15|24792.15|24792.15|24792.15|24792.15|24792.15|24792.15|24792.15|0
1621936120000|2021-05-25 09:48:40|24793.04|24793.04|24795.7|24795.7|24795.7|24795.7|24793.04|24793.04|0
1621936130000|2021-05-25 09:48:50|24798.3|24798.3|24798.3|24798.3|24798.3|24798.3|24798.3|24798.3|0
1621936140000|2021-05-25 09:49:00|24799.6|24799.6|24799.6|24799.6|24799.6|24799.6|24799.6|24799.6|0
1621936150000|2021-05-25 09:49:10|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|0
1621936160000|2021-05-25 09:49:20|24803.5|24803.5|24803.5|24803.5|24803.5|24803.5|24803.5|24803.5|0
1621936170000|2021-05-25 09:49:30|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|0
1621936180000|2021-05-25 09:49:40|24807.01|24807.01|24807.01|24807.01|24807.01|24807.01|24807.01|24807.01|0
1621936190000|2021-05-25 09:49:50|24802.74|24802.74|24800.97|24800.97|24802.74|24802.74|24800.97|24800.97|0
1621936200000|2021-05-25 09:50:00|24797.07|24797.07|24793.16|24793.16|24797.07|24797.07|24793.16|24793.16|0
1621936270000|2021-05-25 09:51:10|24794.05|24794.05|24794.05|24794.05|24794.05|24794.05|24794.05|24794.05|0
1621936280000|2021-05-25 09:51:20|24796.65|24796.65|24800.92|24800.92|24800.92|24800.92|24796.65|24796.65|0
1621936290000|2021-05-25 09:51:30|24802.22|24802.22|24797.95|24797.95|24802.22|24802.22|24797.95|24797.95|0
1621936310000|2021-05-25 09:51:50|24800.62|24800.62|24805.59|24805.59|24814.25|24814.25|24799.73|24799.73|0
1621936320000|2021-05-25 09:52:00|24807.04|24807.04|24811.54|24811.54|24811.54|24811.54|24807.04|24807.04|0
1621936350000|2021-05-25 09:52:30|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|0
1621936370000|2021-05-25 09:52:50|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|0
1621936380000|2021-05-25 09:53:00|24819.96|24819.96|24821.26|24821.26|24821.26|24821.26|24819.96|24819.96|0
1621936390000|2021-05-25 09:53:10|24819.96|24819.96|24819.96|24819.96|24819.96|24819.96|24819.96|24819.96|0
1621936400000|2021-05-25 09:53:20|24828.49|24828.49|24815.69|24815.69|24828.49|24828.49|24815.69|24815.69|0
1621936470000|2021-05-25 09:54:30|24819.96|24819.96|24828.49|24828.49|24828.49|24828.49|24819.96|24819.96|0
1621936490000|2021-05-25 09:54:50|24827.19|24827.19|24827.19|24827.19|24827.19|24827.19|24827.19|24827.19|0
1621936500000|2021-05-25 09:55:00|24810.12|24810.12|24808.61|24808.61|24810.12|24810.12|24808.61|24808.61|0
1621936520000|2021-05-25 09:55:20|24821.41|24821.41|24808.61|24808.61|24821.41|24821.41|24808.61|24808.61|0
1621936530000|2021-05-25 09:55:30|24804.34|24804.34|24804.34|24804.34|24804.34|24804.34|24804.34|24804.34|0
1621936550000|2021-05-25 09:55:50|24802.57|24802.57|24803.45|24803.45|24803.45|24803.45|24802.57|24802.57|0
1621936560000|2021-05-25 09:56:00|24802.57|24802.57|24802.57|24802.57|24802.57|24802.57|24802.57|24802.57|0
1621936580000|2021-05-25 09:56:20|24801.68|24801.68|24799.91|24799.91|24801.68|24801.68|24799.02|24799.02|0
1621936590000|2021-05-25 09:56:30|24791.37|24791.37|24788.77|24788.77|24795.64|24795.64|24788.77|24788.77|0
1621936610000|2021-05-25 09:56:50|24793.04|24793.04|24793.04|24793.04|24793.04|24793.04|24793.04|24793.04|0
1621936640000|2021-05-25 09:57:20|24795.7|24795.7|24794.94|24794.94|24795.7|24795.7|24794.94|24794.94|0
1621936670000|2021-05-25 09:57:50|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|0
1621936680000|2021-05-25 09:58:00|24792.67|24792.67|24792.67|24792.67|24792.67|24792.67|24792.67|24792.67|0
1621936710000|2021-05-25 09:58:30|24791.36|24791.36|24791.36|24791.36|24791.36|24791.36|24791.36|24791.36|0
1621936770000|2021-05-25 09:59:30|24795.63|24795.63|24795.63|24795.63|24795.63|24795.63|24795.63|24795.63|0
1621936800000|2021-05-25 10:00:00|24791.36|24791.36|24792.67|24792.67|24792.67|24792.67|24791.36|24791.36|0
1621936830000|2021-05-25 10:00:30|24790.89|24790.89|24786.63|24786.63|24790.89|24790.89|24786.63|24786.63|0
1621936880000|2021-05-25 10:01:20|24788.4|24788.4|24789.29|24789.29|24789.29|24789.29|24787.51|24787.51|0
1621936890000|2021-05-25 10:01:30|24785.02|24785.02|24785.02|24785.02|24785.02|24785.02|24785.02|24785.02|0
1621936900000|2021-05-25 10:01:40|24783.25|24783.25|24783.25|24783.25|24783.25|24783.25|24783.25|24783.25|0
1621936920000|2021-05-25 10:02:00|24778.98|24778.98|24778.98|24778.98|24778.98|24778.98|24778.98|24778.98|0
1621936940000|2021-05-25 10:02:20|24780.5|24780.5|24784.01|24784.01|24784.01|24784.01|24779.74|24779.74|0
1621936960000|2021-05-25 10:02:40|24783.12|24783.12|24783.12|24783.12|24783.12|24783.12|24783.12|24783.12|0
1621936990000|2021-05-25 10:03:10|24784.01|24784.01|24784.76|24784.76|24784.76|24784.76|24784.01|24784.01|0
1621937040000|2021-05-25 10:04:00|24780.5|24780.5|24780.5|24780.5|24780.5|24780.5|24780.5|24780.5|0
1621937100000|2021-05-25 10:05:00|24784.93|24784.93|24796.45|24796.45|24796.45|24796.45|24784.93|24784.93|0
1621937110000|2021-05-25 10:05:10|24797.34|24797.34|24796.45|24796.45|24798.23|24798.23|24796.45|24796.45|0
1621937150000|2021-05-25 10:05:50|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|0
1621937160000|2021-05-25 10:06:00|24794.68|24794.68|24794.68|24794.68|24794.68|24794.68|24794.68|24794.68|0
1621937190000|2021-05-25 10:06:30|24790.41|24790.41|24786.15|24786.15|24790.41|24790.41|24786.15|24786.15|0
1621937210000|2021-05-25 10:06:50|24787.04|24787.04|24787.04|24787.04|24787.04|24787.04|24787.04|24787.04|0
1621937220000|2021-05-25 10:07:00|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|0
1621937240000|2021-05-25 10:07:20|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|0
1621937250000|2021-05-25 10:07:30|24797.34|24797.34|24797.34|24797.34|24797.34|24797.34|24797.34|24797.34|0
1621937260000|2021-05-25 10:07:40|24798.1|24798.1|24798.1|24798.1|24798.1|24798.1|24798.1|24798.1|0
1621937390000|2021-05-25 10:09:50|24798.99|24798.99|24798.99|24798.99|24798.99|24798.99|24798.99|24798.99|0
1621937400000|2021-05-25 10:10:00|24806.97|24806.97|24831.58|24831.58|24831.58|24831.58|24806.97|24806.97|0
1621937410000|2021-05-25 10:10:10|24833.36|24833.36|24835.13|24835.13|24835.13|24835.13|24833.36|24833.36|0
1621937420000|2021-05-25 10:10:20|24833.68|24833.68|24833.68|24833.68|24833.68|24833.68|24833.68|24833.68|0
1621937430000|2021-05-25 10:10:30|24832.79|24832.79|24832.79|24832.79|24832.79|24832.79|24832.79|24832.79|0
1621937440000|2021-05-25 10:10:40|24834.56|24834.56|24832.79|24832.79|24834.56|24834.56|24830.13|24830.13|0
1621937460000|2021-05-25 10:11:00|24831.01|24831.01|24831.9|24831.9|24831.9|24831.9|24831.01|24831.01|0
1621937470000|2021-05-25 10:11:10|24832.79|24832.79|24835.45|24835.45|24835.45|24835.45|24832.79|24832.79|0
1621937480000|2021-05-25 10:11:20|24837.23|24837.23|24837.23|24837.23|24837.23|24837.23|24837.23|24837.23|0
1621937520000|2021-05-25 10:12:00|24835.77|24835.77|24835.77|24835.77|24835.77|24835.77|24835.77|24835.77|0
1621937530000|2021-05-25 10:12:10|24838.37|24838.37|24837.07|24837.07|24838.37|24838.37|24837.07|24837.07|0
1621937540000|2021-05-25 10:12:20|24838.84|24838.84|24838.84|24838.84|24838.84|24838.84|24837.96|24837.96|0
1621937600000|2021-05-25 10:13:20|24834.58|24834.58|24834.58|24834.58|24834.58|24834.58|24834.58|24834.58|0
1621937650000|2021-05-25 10:14:10|24833.28|24833.28|24830.68|24830.68|24833.28|24833.28|24830.68|24830.68|0
1621937660000|2021-05-25 10:14:20|24826.41|24826.41|24827.3|24827.3|24827.3|24827.3|24826.41|24826.41|0
1621937700000|2021-05-25 10:15:00|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|0
1621937720000|2021-05-25 10:15:20|24822.17|24822.17|24822.17|24822.17|24822.17|24822.17|24822.17|24822.17|0
1621937740000|2021-05-25 10:15:40|24813.64|24813.64|24813.64|24813.64|24813.64|24813.64|24813.64|24813.64|0
1621937780000|2021-05-25 10:16:20|24817.9|24817.9|24805.82|24805.82|24817.9|24817.9|24805.82|24805.82|0
1621937790000|2021-05-25 10:16:30|24803.16|24803.16|24804.05|24804.05|24804.05|24804.05|24803.16|24803.16|0
1621937800000|2021-05-25 10:16:40|24804.93|24804.93|24804.37|24804.37|24805.82|24805.82|24804.37|24804.37|0
1621937810000|2021-05-25 10:16:50|24817.16|24817.16|24817.16|24817.16|24817.16|24817.16|24817.16|24817.16|0
1621937820000|2021-05-25 10:17:00|24816.28|24816.28|24815.39|24815.39|24816.28|24816.28|24814.5|24814.5|0
1621937830000|2021-05-25 10:17:10|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|0
1621937850000|2021-05-25 10:17:30|24802.49|24802.49|24802.49|24802.49|24802.49|24802.49|24802.49|24802.49|0
1621937880000|2021-05-25 10:18:00|24800.21|24800.21|24800.21|24800.21|24800.21|24800.21|24799.45|24799.45|0
1621937900000|2021-05-25 10:18:20|24801.67|24801.67|24801.67|24801.67|24801.67|24801.67|24801.67|24801.67|0
1621937920000|2021-05-25 10:18:40|24797.4|24797.4|24801.67|24801.67|24801.67|24801.67|24797.4|24797.4|0
1621937930000|2021-05-25 10:18:50|24800.21|24800.21|24791.68|24791.68|24800.21|24800.21|24791.68|24791.68|0
1621937940000|2021-05-25 10:19:00|24793.14|24793.14|24793.14|24793.14|24793.14|24793.14|24793.14|24793.14|0
1621937950000|2021-05-25 10:19:10|24797.57|24797.57|24795.8|24795.8|24797.57|24797.57|24795.8|24795.8|0
1621937970000|2021-05-25 10:19:30|24801.12|24801.12|24801.12|24801.12|24801.12|24801.12|24801.12|24801.12|0
1621937990000|2021-05-25 10:19:50|24800.36|24800.36|24800.36|24800.36|24800.36|24800.36|24800.36|24800.36|0
1621938000000|2021-05-25 10:20:00|24804.8|24804.8|24804.8|24804.8|24804.8|24804.8|24804.8|24804.8|0
1621938020000|2021-05-25 10:20:20|24803.91|24803.91|24803.02|24803.02|24803.91|24803.91|24803.02|24803.02|0
1621938030000|2021-05-25 10:20:30|24802.14|24802.14|24801.08|24801.08|24804.63|24804.63|24800.36|24800.36|0
1621938040000|2021-05-25 10:20:40|24803.74|24803.74|24803.74|24803.74|24803.74|24803.74|24803.74|24803.74|0
1621938060000|2021-05-25 10:21:00|24801.97|24801.97|24801.97|24801.97|24801.97|24801.97|24801.97|24801.97|0
1621938110000|2021-05-25 10:21:50|24814.76|24814.76|24814.76|24814.76|24814.76|24814.76|24814.76|24814.76|0
1621938130000|2021-05-25 10:22:10|24816.22|24816.22|24816.22|24816.22|24816.22|24816.22|24816.22|24816.22|0
1621938140000|2021-05-25 10:22:20|24814.45|24814.45|24814.45|24814.45|24815.75|24815.75|24814.45|24814.45|0
1621938150000|2021-05-25 10:22:30|24805.91|24805.91|24810.18|24810.18|24810.18|24810.18|24805.91|24805.91|0
1621938170000|2021-05-25 10:22:50|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|0
1621938190000|2021-05-25 10:23:10|24809.29|24809.29|24809.29|24809.29|24809.29|24809.29|24809.29|24809.29|0
1621938210000|2021-05-25 10:23:30|24805.74|24805.74|24805.74|24805.74|24805.74|24805.74|24805.74|24805.74|0
1621938220000|2021-05-25 10:23:40|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|0
1621938230000|2021-05-25 10:23:50|24802.37|24802.37|24802.37|24802.37|24802.37|24802.37|24802.37|24802.37|0
1621938300000|2021-05-25 10:25:00|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|0
1621938370000|2021-05-25 10:26:10|24815.16|24815.16|24815.16|24815.16|24815.16|24815.16|24815.16|24815.16|0
1621938410000|2021-05-25 10:26:50|24816.68|24816.68|24815.92|24815.92|24816.68|24816.68|24815.92|24815.92|0
1621938420000|2021-05-25 10:27:00|24818.58|24818.58|24831.55|24831.55|24832.27|24832.27|24818.58|24818.58|0
1621938430000|2021-05-25 10:27:10|24830.79|24830.79|24830.79|24830.79|24830.79|24830.79|24830.79|24830.79|0
1621938460000|2021-05-25 10:27:40|24821.37|24821.37|24819.6|24819.6|24821.37|24821.37|24819.6|24819.6|0
1621938470000|2021-05-25 10:27:50|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|0
1621938560000|2021-05-25 10:29:20|24814.45|24814.45|24818.71|24818.71|24818.71|24818.71|24814.45|24814.45|0
1621938590000|2021-05-25 10:29:50|24809.14|24809.14|24809.14|24809.14|24809.14|24809.14|24807.84|24807.84|0
1621938600000|2021-05-25 10:30:00|24811.8|24811.8|24811.8|24811.8|24811.8|24811.8|24811.8|24811.8|0
1621938620000|2021-05-25 10:30:20|24806.48|24806.48|24806.48|24806.48|24806.48|24806.48|24806.48|24806.48|0
1621938650000|2021-05-25 10:30:50|24797.95|24797.95|24806.48|24806.48|24806.48|24806.48|24797.95|24797.95|0
1621938660000|2021-05-25 10:31:00|24801.16|24801.16|24801.16|24801.16|24801.16|24801.16|24801.16|24801.16|0
1621938670000|2021-05-25 10:31:10|24798.12|24798.12|24798.88|24798.88|24798.88|24798.88|24798.12|24798.12|0
1621938680000|2021-05-25 10:31:20|24790.35|24790.35|24795.75|24795.75|24796.89|24796.89|24790.35|24790.35|0
1621938690000|2021-05-25 10:31:30|24796.5|24796.5|24796.5|24796.5|24796.5|24796.5|24796.5|24796.5|0
1621938700000|2021-05-25 10:31:40|24793.84|24793.84|24793.84|24793.84|24793.84|24793.84|24793.84|24793.84|0
1621938720000|2021-05-25 10:32:00|24791.18|24791.18|24791.18|24791.18|24791.18|24791.18|24791.18|24791.18|0
1621938730000|2021-05-25 10:32:10|24790.29|24790.29|24790.29|24790.29|24790.29|24790.29|24790.29|24790.29|0
1621938740000|2021-05-25 10:32:20|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|0
1621938750000|2021-05-25 10:32:30|24783.51|24783.51|24783.51|24783.51|24783.51|24783.51|24783.51|24783.51|0
1621938850000|2021-05-25 10:34:10|24786.17|24786.17|24787.95|24787.95|24787.95|24787.95|24786.17|24786.17|0
1621938860000|2021-05-25 10:34:20|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|0
1621938870000|2021-05-25 10:34:30|24780.3|24780.3|24780.3|24780.3|24780.3|24780.3|24780.3|24780.3|0
1621938900000|2021-05-25 10:35:00|24779|24779|24779|24779|24779|24779|24779|24779|0
1621938910000|2021-05-25 10:35:10|24783.27|24783.27|24783.27|24783.27|24783.27|24783.27|24783.27|24783.27|0
1621938920000|2021-05-25 10:35:20|24780.61|24780.61|24780.61|24780.61|24780.61|24780.61|24780.61|24780.61|0
1621938930000|2021-05-25 10:35:30|24778.83|24778.83|24778.96|24778.96|24778.96|24778.96|24778.07|24778.07|0
1621938950000|2021-05-25 10:35:50|24776.36|24776.36|24776.36|24776.36|24776.36|24776.36|24776.36|24776.36|0
1621938980000|2021-05-25 10:36:20|24772.09|24772.09|24772.09|24772.09|24772.09|24772.09|24772.09|24772.09|0
1621938990000|2021-05-25 10:36:30|24771.34|24771.34|24771.34|24771.34|24771.34|24771.34|24771.34|24771.34|0
1621939030000|2021-05-25 10:37:10|24768.67|24768.67|24768.67|24768.67|24768.67|24768.67|24768.67|24768.67|0
1621939040000|2021-05-25 10:37:20|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|0
1621939060000|2021-05-25 10:37:40|24773.7|24773.7|24773.7|24773.7|24773.7|24773.7|24773.7|24773.7|0
1621939070000|2021-05-25 10:37:50|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|0
1621939080000|2021-05-25 10:38:00|24782.23|24782.23|24782.23|24782.23|24782.23|24782.23|24782.23|24782.23|0
1621939090000|2021-05-25 10:38:10|24784|24784|24784.89|24784.89|24784.89|24784.89|24784|24784|0
1621939160000|2021-05-25 10:39:20|24793.42|24793.42|24793.42|24793.42|24793.42|24793.42|24793.42|24793.42|0
1621939200000|2021-05-25 10:40:00|24797.69|24797.69|24797.69|24797.69|24797.69|24797.69|24797.69|24797.69|0
1621939220000|2021-05-25 10:40:20|24800.6|24800.6|24799.08|24799.08|24803.52|24803.52|24799.08|24799.08|0
1621939240000|2021-05-25 10:40:40|24794.81|24794.81|24794.81|24794.81|24794.81|24794.81|24794.81|24794.81|0
1621939280000|2021-05-25 10:41:20|24793.36|24793.36|24793.36|24793.36|24793.36|24793.36|24793.36|24793.36|0
1621939310000|2021-05-25 10:41:50|24794.24|24794.24|24792.47|24792.47|24794.24|24794.24|24792.47|24792.47|0
1621939350000|2021-05-25 10:42:30|24793.93|24793.93|24795.38|24795.38|24795.38|24795.38|24793.93|24793.93|0
1621939380000|2021-05-25 10:43:00|24793.61|24793.61|24793.61|24793.61|24793.61|24793.61|24793.61|24793.61|0
1621939390000|2021-05-25 10:43:10|24796.52|24796.52|24799.44|24799.44|24799.44|24799.44|24796.52|24796.52|0
1621939410000|2021-05-25 10:43:30|24802.1|24802.1|24803.87|24803.87|24803.87|24803.87|24802.1|24802.1|0
1621939420000|2021-05-25 10:43:40|24806.79|24806.79|24808.24|24808.24|24808.24|24808.24|24806.79|24806.79|0
1621939430000|2021-05-25 10:43:50|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|0
1621939450000|2021-05-25 10:44:10|24814.28|24814.28|24810.02|24810.02|24814.28|24814.28|24810.02|24810.02|0
1621939460000|2021-05-25 10:44:20|24809.13|24809.13|24813.57|24813.57|24813.57|24813.57|24809.13|24809.13|0
1621939470000|2021-05-25 10:44:30|24815.34|24815.34|24818.5|24818.5|24818.5|24818.5|24815.34|24815.34|0
1621939480000|2021-05-25 10:44:40|24814.24|24814.24|24817.91|24817.91|24817.91|24817.91|24814.24|24814.24|0
1621939490000|2021-05-25 10:44:50|24823.74|24823.74|24835.29|24835.29|24835.29|24835.29|24823.74|24823.74|0
1621939500000|2021-05-25 10:45:00|24843.82|24843.82|24847.58|24847.58|24852.35|24852.35|24835.29|24835.29|0
1621939510000|2021-05-25 10:45:10|24849.04|24849.04|24849.04|24849.04|24849.04|24849.04|24849.04|24849.04|0
1621939520000|2021-05-25 10:45:20|24854.86|24854.86|24854.86|24854.86|24854.86|24854.86|24854.86|24854.86|0
1621939530000|2021-05-25 10:45:30|24853.98|24853.98|24863.71|24863.71|24863.71|24863.71|24852.52|24852.52|0
1621939550000|2021-05-25 10:45:50|24859.34|24859.34|24859.34|24859.34|24859.34|24859.34|24859.34|24859.34|0
1621939580000|2021-05-25 10:46:20|24863.61|24863.61|24877.97|24877.97|24879.42|24879.42|24863.61|24863.61|0
1621939590000|2021-05-25 10:46:30|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|0
1621939600000|2021-05-25 10:46:40|24877.65|24877.65|24881.92|24881.92|24881.92|24881.92|24877.65|24877.65|0
1621939620000|2021-05-25 10:47:00|24883.22|24883.22|24882.97|24882.97|24883.22|24883.22|24875.87|24875.87|0
1621939630000|2021-05-25 10:47:10|24884.74|24884.74|24884.74|24884.74|24884.74|24884.74|24884.74|24884.74|0
1621939640000|2021-05-25 10:47:20|24877.46|24877.46|24875.68|24875.68|24877.46|24877.46|24874.79|24874.79|0
1621939650000|2021-05-25 10:47:30|24872.77|24872.77|24872.77|24872.77|24872.77|24872.77|24872.77|24872.77|0
1621939660000|2021-05-25 10:47:40|24871.31|24871.31|24871.31|24871.31|24871.31|24871.31|24871.31|24871.31|0
1621939680000|2021-05-25 10:48:00|24869.86|24869.86|24878.6|24878.6|24878.6|24878.6|24869.86|24869.86|0
1621939700000|2021-05-25 10:48:20|24876.82|24876.82|24877.71|24877.71|24877.71|24877.71|24876.82|24876.82|0
1621939710000|2021-05-25 10:48:30|24881.97|24881.97|24877.71|24877.71|24886.24|24886.24|24877.71|24877.71|0
1621939720000|2021-05-25 10:48:40|24880.62|24880.62|24883.53|24883.53|24883.53|24883.53|24880.62|24880.62|0
1621939730000|2021-05-25 10:48:50|24887.9|24887.9|24887.9|24887.9|24887.9|24887.9|24887.9|24887.9|0
1621939740000|2021-05-25 10:49:00|24892.17|24892.17|24892.17|24892.17|24892.17|24892.17|24892.17|24892.17|0
1621939760000|2021-05-25 10:49:20|24887.8|24887.8|24887.8|24887.8|24887.8|24887.8|24887.8|24887.8|0
1621939810000|2021-05-25 10:50:10|24886.91|24886.91|24886.91|24886.91|24886.91|24886.91|24886.91|24886.91|0
1621939830000|2021-05-25 10:50:30|24878.38|24878.38|24874.12|24874.12|24878.38|24878.38|24874.12|24874.12|0
1621939840000|2021-05-25 10:50:40|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|0
1621939850000|2021-05-25 10:50:50|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|0
1621939870000|2021-05-25 10:51:10|24873.55|24873.55|24872.66|24872.66|24873.55|24873.55|24872.66|24872.66|0
1621939890000|2021-05-25 10:51:30|24864.13|24864.13|24868.39|24868.39|24868.39|24868.39|24864.13|24864.13|0
1621939900000|2021-05-25 10:51:40|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|0
1621939910000|2021-05-25 10:51:50|24868.39|24868.39|24869.28|24869.28|24869.28|24869.28|24868.39|24868.39|0
1621939920000|2021-05-25 10:52:00|24868.39|24868.39|24868.39|24868.39|24868.39|24868.39|24868.39|24868.39|0
1621939940000|2021-05-25 10:52:20|24864.13|24864.13|24864.13|24864.13|24864.13|24864.13|24864.13|24864.13|0
1621939970000|2021-05-25 10:52:50|24866.4|24866.4|24866.23|24866.23|24866.4|24866.4|24863.74|24863.74|0
1621939980000|2021-05-25 10:53:00|24866.99|24866.99|24866.99|24866.99|24866.99|24866.99|24866.99|24866.99|0
1621939990000|2021-05-25 10:53:10|24870.54|24870.54|24870.54|24870.54|24870.54|24870.54|24870.54|24870.54|0
1621940000000|2021-05-25 10:53:20|24866.27|24866.27|24866.27|24866.27|24866.27|24866.27|24866.27|24866.27|0
1621940010000|2021-05-25 10:53:30|24870.54|24870.54|24872|24872|24872|24872|24870.54|24870.54|0
1621940030000|2021-05-25 10:53:50|24869.4|24869.4|24868.51|24868.51|24869.4|24869.4|24868.51|24868.51|0
1621940060000|2021-05-25 10:54:20|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|0
1621940080000|2021-05-25 10:54:40|24868.51|24868.51|24864.24|24864.24|24868.51|24868.51|24864.24|24864.24|0
1621940110000|2021-05-25 10:55:10|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|0
1621940120000|2021-05-25 10:55:20|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|0
1621940130000|2021-05-25 10:55:30|24859.98|24859.98|24864.24|24864.24|24864.24|24864.24|24859.98|24859.98|0
1621940150000|2021-05-25 10:55:50|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|0
1621940160000|2021-05-25 10:56:00|24869.81|24869.81|24869.81|24869.81|24869.81|24869.81|24869.81|24869.81|0
1621940190000|2021-05-25 10:56:30|24868.92|24868.92|24868.03|24868.03|24868.92|24868.92|24868.03|24868.03|0
1621940220000|2021-05-25 10:57:00|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|0
1621940250000|2021-05-25 10:57:30|24866.43|24866.43|24871.75|24871.75|24871.75|24871.75|24866.43|24866.43|0
1621940290000|2021-05-25 10:58:10|24876.19|24876.19|24875.3|24875.3|24876.19|24876.19|24875.3|24875.3|0
1621940300000|2021-05-25 10:58:20|24876.19|24876.19|24876.19|24876.19|24876.19|24876.19|24876.19|24876.19|0
1621940330000|2021-05-25 10:58:50|24875.3|24875.3|24878.85|24878.85|24878.85|24878.85|24875.3|24875.3|0
1621940340000|2021-05-25 10:59:00|24877.96|24877.96|24869.79|24869.79|24877.96|24877.96|24869.79|24869.79|0
1621940350000|2021-05-25 10:59:10|24868.34|24868.34|24868.34|24868.34|24868.34|24868.34|24868.34|24868.34|0
1621940360000|2021-05-25 10:59:20|24863.97|24863.97|24863.97|24863.97|24863.97|24863.97|24863.97|24863.97|0
1621940380000|2021-05-25 10:59:40|24865.74|24865.74|24867.52|24867.52|24867.52|24867.52|24865.74|24865.74|0
1621940430000|2021-05-25 11:00:30|24868.82|24868.82|24870.12|24870.12|24870.12|24870.12|24868.82|24868.82|0
1621940440000|2021-05-25 11:00:40|24865.85|24865.85|24865.85|24865.85|24865.85|24865.85|24865.85|24865.85|0
1621940480000|2021-05-25 11:01:20|24869.4|24869.4|24881.02|24881.02|24881.02|24881.02|24869.4|24869.4|0
1621940520000|2021-05-25 11:02:00|24881.78|24881.78|24887.82|24887.82|24887.82|24887.82|24881.78|24881.78|0
1621940560000|2021-05-25 11:02:40|24883.55|24883.55|24879.11|24879.11|24883.55|24883.55|24879.11|24879.11|0
1621940570000|2021-05-25 11:02:50|24881.78|24881.78|24881.78|24881.78|24881.78|24881.78|24881.78|24881.78|0
1621940590000|2021-05-25 11:03:10|24883.23|24883.23|24884.69|24884.69|24884.69|24884.69|24883.23|24883.23|0
1621940610000|2021-05-25 11:03:30|24888.95|24888.95|24888.95|24888.95|24888.95|24888.95|24888.95|24888.95|0
1621940670000|2021-05-25 11:04:30|24884.69|24884.69|24884.69|24884.69|24884.69|24884.69|24884.69|24884.69|0
1621940690000|2021-05-25 11:04:50|24882.41|24882.41|24887.44|24887.44|24887.44|24887.44|24882.41|24882.41|0
1621940710000|2021-05-25 11:05:10|24883.89|24883.89|24882.11|24882.11|24883.89|24883.89|24882.11|24882.11|0
1621940730000|2021-05-25 11:05:30|24877.85|24877.85|24877.85|24877.85|24877.85|24877.85|24877.85|24877.85|0
1621940760000|2021-05-25 11:06:00|24875.19|24875.19|24877.85|24877.85|24878.74|24878.74|24875.19|24875.19|0
1621940770000|2021-05-25 11:06:10|24882.11|24882.11|24882.11|24882.11|24882.11|24882.11|24882.11|24882.11|0
1621940780000|2021-05-25 11:06:20|24879.45|24879.45|24879.45|24879.45|24879.45|24879.45|24879.45|24879.45|0
1621940790000|2021-05-25 11:06:30|24880.34|24880.34|24880.34|24880.34|24880.34|24880.34|24880.34|24880.34|0
1621940820000|2021-05-25 11:07:00|24877.43|24877.43|24877.43|24877.43|24877.43|24877.43|24877.43|24877.43|0
1621940840000|2021-05-25 11:07:20|24878.31|24878.31|24880.09|24880.09|24880.09|24880.09|24877.43|24877.43|0
1621940850000|2021-05-25 11:07:30|24881.39|24881.39|24881.39|24881.39|24885.65|24885.65|24877.12|24877.12|0
1621940860000|2021-05-25 11:07:40|24882.28|24882.28|24878.9|24878.9|24883.16|24883.16|24878.9|24878.9|0
1621940880000|2021-05-25 11:08:00|24883.16|24883.16|24883.16|24883.16|24883.16|24883.16|24883.16|24883.16|0
1621940890000|2021-05-25 11:08:10|24884.62|24884.62|24884.62|24884.62|24884.62|24884.62|24884.62|24884.62|0
1621940910000|2021-05-25 11:08:30|24880.35|24880.35|24880.35|24880.35|24880.35|24880.35|24880.35|24880.35|0
1621940920000|2021-05-25 11:08:40|24878.58|24878.58|24883.73|24883.73|24883.73|24883.73|24878.58|24878.58|0
1621940940000|2021-05-25 11:09:00|24881.96|24881.96|24881.96|24881.96|24881.96|24881.96|24881.96|24881.96|0
1621940970000|2021-05-25 11:09:30|24877.69|24877.69|24876.17|24876.17|24877.69|24877.69|24876.17|24876.17|0
1621940980000|2021-05-25 11:09:40|24877.48|24877.48|24878.23|24878.23|24878.23|24878.23|24877.48|24877.48|0
1621940990000|2021-05-25 11:09:50|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|0
1621941000000|2021-05-25 11:10:00|24874.62|24874.62|24875.51|24875.51|24875.51|24875.51|24872.85|24872.85|0
1621941010000|2021-05-25 11:10:10|24874.05|24874.05|24874.05|24874.05|24874.05|24874.05|24874.05|24874.05|0
1621941030000|2021-05-25 11:10:30|24869.79|24869.79|24869.79|24869.79|24869.79|24869.79|24869.79|24869.79|0
1621941040000|2021-05-25 11:10:40|24868.01|24868.01|24868.9|24868.9|24868.9|24868.9|24868.01|24868.01|0
1621941060000|2021-05-25 11:11:00|24870.67|24870.67|24870.67|24870.67|24870.67|24870.67|24870.67|24870.67|0
1621941070000|2021-05-25 11:11:10|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|0
1621941080000|2021-05-25 11:11:20|24863.03|24863.03|24858.76|24858.76|24863.03|24863.03|24858.76|24858.76|0
1621941090000|2021-05-25 11:11:30|24850.23|24850.23|24852.89|24852.89|24852.89|24852.89|24850.23|24850.23|0
1621941110000|2021-05-25 11:11:50|24861.43|24861.43|24852.89|24852.89|24861.43|24861.43|24852.89|24852.89|0
1621941120000|2021-05-25 11:12:00|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|0
1621941170000|2021-05-25 11:12:50|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|0
1621941240000|2021-05-25 11:14:00|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|0
1621941260000|2021-05-25 11:14:20|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|0
1621941270000|2021-05-25 11:14:30|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|0
1621941280000|2021-05-25 11:14:40|24839.93|24839.93|24837.32|24837.32|24839.93|24839.93|24837.32|24837.32|0
1621941300000|2021-05-25 11:15:00|24828.79|24828.79|24830.09|24830.09|24830.09|24830.09|24828.79|24828.79|0
1621941340000|2021-05-25 11:15:40|24838.63|24838.63|24841.54|24841.54|24841.54|24841.54|24838.63|24838.63|0
1621941350000|2021-05-25 11:15:50|24837.27|24837.27|24837.27|24837.27|24837.27|24837.27|24837.27|24837.27|0
1621941360000|2021-05-25 11:16:00|24835.82|24835.82|24835.82|24835.82|24835.82|24835.82|24835.82|24835.82|0
1621941370000|2021-05-25 11:16:10|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|0
1621941400000|2021-05-25 11:16:40|24838.63|24838.63|24842.89|24842.89|24842.89|24842.89|24838.63|24838.63|0
1621941410000|2021-05-25 11:16:50|24851.42|24851.42|24851.42|24851.42|24851.42|24851.42|24851.42|24851.42|0
1621941420000|2021-05-25 11:17:00|24848.51|24848.51|24849.81|24849.81|24849.81|24849.81|24848.51|24848.51|0
1621941430000|2021-05-25 11:17:10|24854.08|24854.08|24858.34|24858.34|24858.34|24858.34|24854.08|24854.08|0
1621941450000|2021-05-25 11:17:30|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|0
1621941460000|2021-05-25 11:17:40|24858.34|24858.34|24858.34|24858.34|24858.34|24858.34|24858.34|24858.34|0
1621941470000|2021-05-25 11:17:50|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|0
1621941480000|2021-05-25 11:18:00|24858.34|24858.34|24866.87|24866.87|24866.87|24866.87|24858.34|24858.34|0
1621941500000|2021-05-25 11:18:20|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|0
1621941510000|2021-05-25 11:18:30|24870.99|24870.99|24870.99|24870.99|24870.99|24870.99|24870.99|24870.99|0
1621941520000|2021-05-25 11:18:40|24870.11|24870.11|24870.99|24870.99|24870.99|24870.99|24870.11|24870.11|0
1621941530000|2021-05-25 11:18:50|24871.88|24871.88|24867.61|24867.61|24871.88|24871.88|24867.61|24867.61|0
1621941540000|2021-05-25 11:19:00|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|0
1621941550000|2021-05-25 11:19:10|24864.54|24864.54|24864.54|24864.54|24864.54|24864.54|24864.54|24864.54|0
1621941600000|2021-05-25 11:20:00|24858.71|24858.71|24858.71|24858.71|24858.71|24858.71|24858.71|24858.71|0
1621941610000|2021-05-25 11:20:10|24860.01|24860.01|24865.74|24865.74|24865.74|24865.74|24860.01|24860.01|0
1621941650000|2021-05-25 11:20:50|24869.28|24869.28|24870.17|24870.17|24870.17|24870.17|24869.28|24869.28|0
1621941660000|2021-05-25 11:21:00|24872.45|24872.45|24857.87|24857.87|24872.45|24872.45|24849.34|24849.34|0
1621941670000|2021-05-25 11:21:10|24862.14|24862.14|24862.14|24862.14|24862.14|24862.14|24862.14|24862.14|0
1621941690000|2021-05-25 11:21:30|24845.08|24845.08|24848.46|24848.46|24848.46|24848.46|24839.92|24839.92|0
1621941700000|2021-05-25 11:21:40|24846.68|24846.68|24845.38|24845.38|24846.68|24846.68|24845.38|24845.38|0
1621941720000|2021-05-25 11:22:00|24846.68|24846.68|24846.68|24846.68|24846.68|24846.68|24846.68|24846.68|0
1621941730000|2021-05-25 11:22:10|24842.42|24842.42|24842.42|24842.42|24842.42|24842.42|24842.42|24842.42|0
1621941760000|2021-05-25 11:22:40|24843.87|24843.87|24843.87|24843.87|24843.87|24843.87|24843.87|24843.87|0
1621941780000|2021-05-25 11:23:00|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|0
1621941790000|2021-05-25 11:23:10|24850.8|24850.8|24850.8|24850.8|24850.8|24850.8|24850.8|24850.8|0
1621941870000|2021-05-25 11:24:30|24849.91|24849.91|24849.91|24849.91|24849.91|24849.91|24849.91|24849.91|0
1621941890000|2021-05-25 11:24:50|24841.38|24841.38|24841.38|24841.38|24841.38|24841.38|24841.38|24841.38|0
1621941970000|2021-05-25 11:26:10|24842.84|24842.84|24842.84|24842.84|24842.84|24842.84|24842.84|24842.84|0
1621941980000|2021-05-25 11:26:20|24844.61|24844.61|24844.61|24844.61|24844.61|24844.61|24844.61|24844.61|0
1621941990000|2021-05-25 11:26:30|24845.91|24845.91|24845.91|24845.91|24845.91|24845.91|24845.91|24845.91|0
1621926900000|2021-05-25 07:15:00|24798.24|24798.24|24798.24|24798.24|24798.24|24798.24|24793.97|24793.97|0
1621942010000|2021-05-25 11:26:50|24846.8|24846.8|24846.8|24846.8|24846.8|24846.8|24846.8|24846.8|0
1621942020000|2021-05-25 11:27:00|24848.1|24848.1|24849.56|24849.56|24849.56|24849.56|24848.1|24848.1|0
1621942030000|2021-05-25 11:27:10|24856.84|24856.84|24855.38|24855.38|24856.84|24856.84|24855.38|24855.38|0
1621942040000|2021-05-25 11:27:20|24851.12|24851.12|24851.12|24851.12|24851.12|24851.12|24851.12|24851.12|0
1621926920000|2021-05-25 07:15:20|24802.5|24802.5|24802.5|24802.5|24802.5|24802.5|24802.5|24802.5|0
1621942050000|2021-05-25 11:27:30|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|0
1621942110000|2021-05-25 11:28:30|24857.33|24857.33|24857.33|24857.33|24857.33|24857.33|24857.33|24857.33|0
1621926940000|2021-05-25 07:15:40|24798.96|24798.96|24798.83|24798.83|24798.96|24798.96|24798.07|24798.07|0
1621942140000|2021-05-25 11:29:00|24859.99|24859.99|24859.99|24859.99|24859.99|24859.99|24859.99|24859.99|0
1621926950000|2021-05-25 07:15:50|24797.05|24797.05|24797.05|24797.05|24797.05|24797.05|24797.05|24797.05|0
1621942170000|2021-05-25 11:29:30|24858.22|24858.22|24858.22|24858.22|24858.22|24858.22|24858.22|24858.22|0
1621942180000|2021-05-25 11:29:40|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|0
1621926960000|2021-05-25 07:16:00|24796.17|24796.17|24785.72|24785.72|24796.17|24796.17|24785.72|24785.72|0
1621942190000|2021-05-25 11:29:50|24861.25|24861.25|24861.25|24861.25|24861.25|24861.25|24861.25|24861.25|0
1621926970000|2021-05-25 07:16:10|24778.89|24778.89|24763.44|24763.44|24778.89|24778.89|24763.44|24763.44|0
1621926980000|2021-05-25 07:16:20|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|24759.53|0
1621942200000|2021-05-25 11:30:00|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|0
1621927000000|2021-05-25 07:16:40|24764.08|24764.08|24759.82|24759.82|24764.08|24764.08|24759.82|24759.82|0
1621942210000|2021-05-25 11:30:10|24864.22|24864.22|24864.22|24864.22|24864.22|24864.22|24864.22|24864.22|0
1621927010000|2021-05-25 07:16:50|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|0
1621927020000|2021-05-25 07:17:00|24768.35|24768.35|24768.35|24768.35|24768.35|24768.35|24768.35|24768.35|0
1621942230000|2021-05-25 11:30:30|24865.99|24865.99|24865.99|24865.99|24865.99|24865.99|24865.99|24865.99|0
1621927030000|2021-05-25 07:17:10|24764.08|24764.08|24757.26|24757.26|24764.08|24764.08|24757.26|24757.26|0
1621942250000|2021-05-25 11:30:50|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|0
1621942260000|2021-05-25 11:31:00|24867.7|24867.7|24867.7|24867.7|24867.7|24867.7|24867.7|24867.7|0
1621927040000|2021-05-25 07:17:20|24758.77|24758.77|24751.54|24751.54|24758.77|24758.77|24750.24|24750.24|0
1621942270000|2021-05-25 11:31:10|24865.93|24865.93|24865.93|24865.93|24866.82|24866.82|24865.04|24865.04|0
1621927090000|2021-05-25 07:18:10|24746.99|24746.99|24746.99|24746.99|24746.99|24746.99|24746.99|24746.99|0
1621942290000|2021-05-25 11:31:30|24867.23|24867.23|24868.53|24868.53|24868.53|24868.53|24867.23|24867.23|0
1621927100000|2021-05-25 07:18:20|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|0
1621942300000|2021-05-25 11:31:40|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|0
1621927110000|2021-05-25 07:18:30|24746.89|24746.89|24742.62|24742.62|24746.89|24746.89|24742.62|24742.62|0
1621942310000|2021-05-25 11:31:50|24872.49|24872.49|24869.83|24869.83|24872.49|24872.49|24869.83|24869.83|0
1621927120000|2021-05-25 07:18:40|24737.3|24737.3|24736.41|24736.41|24737.3|24737.3|24736.41|24736.41|0
1621942320000|2021-05-25 11:32:00|24871.61|24871.61|24867.34|24867.34|24871.61|24871.61|24867.34|24867.34|0
1621942360000|2021-05-25 11:32:40|24870|24870|24870|24870|24870|24870|24870|24870|0
1621927130000|2021-05-25 07:18:50|24737.3|24737.3|24729.48|24729.48|24737.3|24737.3|24729.48|24729.48|0
1621942370000|2021-05-25 11:32:50|24861.47|24861.47|24857.92|24857.92|24861.47|24861.47|24857.03|24857.03|0
1621927140000|2021-05-25 07:19:00|24730.37|24730.37|24732.15|24732.15|24732.15|24732.15|24729.48|24729.48|0
1621942420000|2021-05-25 11:33:40|24860.84|24860.84|24866.56|24866.56|24866.56|24866.56|24860.84|24860.84|0
1621927150000|2021-05-25 07:19:10|24727.88|24727.88|24732.15|24732.15|24732.15|24732.15|24727.88|24727.88|0
1621942460000|2021-05-25 11:34:20|24864.78|24864.78|24864.78|24864.78|24864.78|24864.78|24864.78|24864.78|0
1621942470000|2021-05-25 11:34:30|24856.25|24856.25|24869.05|24869.05|24869.05|24869.05|24856.25|24856.25|0
1621927170000|2021-05-25 07:19:30|24727.88|24727.88|24727.88|24727.88|24727.88|24727.88|24727.88|24727.88|0
1621942480000|2021-05-25 11:34:40|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|0
1621927180000|2021-05-25 07:19:40|24723.61|24723.61|24720.06|24720.06|24723.61|24723.61|24720.06|24720.06|0
1621942490000|2021-05-25 11:34:50|24866.99|24866.99|24867.96|24867.96|24867.96|24867.96|24865.69|24865.69|0
1621927200000|2021-05-25 07:20:00|24724.33|24724.33|24734.64|24734.64|24734.64|24734.64|24724.33|24724.33|0
1621942510000|2021-05-25 11:35:10|24863.7|24863.7|24863.7|24863.7|24863.7|24863.7|24863.7|24863.7|0
1621927210000|2021-05-25 07:20:10|24730.37|24730.37|24729.48|24729.48|24731.26|24731.26|24728.6|24728.6|0
1621942600000|2021-05-25 11:36:40|24865.16|24865.16|24865.16|24865.16|24865.16|24865.16|24865.16|24865.16|0
1621942640000|2021-05-25 11:37:20|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|0
1621927230000|2021-05-25 07:20:30|24728.03|24728.03|24728.03|24728.03|24728.03|24728.03|24728.03|24728.03|0
1621942650000|2021-05-25 11:37:30|24870.88|24870.88|24872.33|24872.33|24872.33|24872.33|24870.88|24870.88|0
1621927250000|2021-05-25 07:20:50|24728.91|24728.91|24728.91|24728.91|24728.91|24728.91|24728.91|24728.91|0
1621942670000|2021-05-25 11:37:50|24870.56|24870.56|24870.56|24870.56|24870.56|24870.56|24870.56|24870.56|0
1621927260000|2021-05-25 07:21:00|24732.4|24732.4|24733.7|24733.7|24733.7|24733.7|24732.4|24732.4|0
1621942710000|2021-05-25 11:38:30|24871.45|24871.45|24871.45|24871.45|24871.45|24871.45|24871.45|24871.45|0
1621942770000|2021-05-25 11:39:30|24873.22|24873.22|24873.22|24873.22|24873.22|24873.22|24873.22|24873.22|0
1621927270000|2021-05-25 07:21:10|24736.84|24736.84|24736.84|24736.84|24736.84|24736.84|24736.84|24736.84|0
1621942790000|2021-05-25 11:39:50|24874.52|24874.52|24874.52|24874.52|24874.52|24874.52|24874.52|24874.52|0
1621927280000|2021-05-25 07:21:20|24741.11|24741.11|24744.65|24744.65|24744.65|24744.65|24741.11|24741.11|0
1621942820000|2021-05-25 11:40:20|24873.07|24873.07|24871.61|24871.61|24873.07|24873.07|24871.61|24871.61|0
1621927300000|2021-05-25 07:21:40|24740.39|24740.39|24732.94|24732.94|24740.39|24740.39|24732.94|24732.94|0
1621942850000|2021-05-25 11:40:50|24873.07|24873.07|24873.07|24873.07|24873.07|24873.07|24873.07|24873.07|0
1621927320000|2021-05-25 07:22:00|24724.41|24724.41|24723.1|24723.1|24724.41|24724.41|24723.1|24723.1|0
1621942930000|2021-05-25 11:42:10|24871.77|24871.77|24867.23|24867.23|24871.77|24871.77|24867.23|24867.23|0
1621927360000|2021-05-25 07:22:40|24727.37|24727.37|24733.99|24733.99|24733.99|24733.99|24727.37|24727.37|0
1621942950000|2021-05-25 11:42:30|24866.47|24866.47|24862.21|24862.21|24866.47|24866.47|24862.21|24862.21|0
1621927370000|2021-05-25 07:22:50|24737.54|24737.54|24741.81|24741.81|24741.81|24741.81|24737.54|24737.54|0
1621942960000|2021-05-25 11:42:40|24860.43|24860.43|24860.43|24860.43|24860.43|24860.43|24860.43|24860.43|0
1621927380000|2021-05-25 07:23:00|24735.6|24735.6|24732.94|24732.94|24735.6|24735.6|24732.94|24732.94|0
1621942970000|2021-05-25 11:42:50|24851.9|24851.9|24851.9|24851.9|24851.9|24851.9|24851.9|24851.9|0
1621927390000|2021-05-25 07:23:10|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|0
1621942990000|2021-05-25 11:43:10|24855.45|24855.45|24854.69|24854.69|24855.45|24855.45|24854.69|24854.69|0
1621927400000|2021-05-25 07:23:20|24736.49|24736.49|24736.49|24736.49|24736.49|24736.49|24736.49|24736.49|0
1621943010000|2021-05-25 11:43:30|24858.96|24858.96|24858.96|24858.96|24858.96|24858.96|24858.96|24858.96|0
1621927420000|2021-05-25 07:23:40|24738|24738|24738|24738|24738|24738|24738|24738|0
1621943020000|2021-05-25 11:43:40|24859.85|24859.85|24858.96|24858.96|24859.85|24859.85|24858.96|24858.96|0
1621927440000|2021-05-25 07:24:00|24735.09|24735.09|24732.18|24732.18|24735.09|24735.09|24730.72|24730.72|0
1621943050000|2021-05-25 11:44:10|24854.69|24854.69|24854.69|24854.69|24854.69|24854.69|24854.69|24854.69|0
1621927460000|2021-05-25 07:24:20|24735.21|24735.21|24735.21|24735.21|24735.21|24735.21|24735.21|24735.21|0
1621943060000|2021-05-25 11:44:20|24852.92|24852.92|24852.92|24852.92|24852.92|24852.92|24852.92|24852.92|0
1621927470000|2021-05-25 07:24:30|24737.87|24737.87|24737.87|24737.87|24737.87|24737.87|24737.87|24737.87|0
1621943110000|2021-05-25 11:45:10|24851.62|24851.62|24851.62|24851.62|24851.62|24851.62|24851.62|24851.62|0
1621943290000|2021-05-25 11:48:10|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|0
1621927500000|2021-05-25 07:25:00|24738.76|24738.76|24751.12|24751.12|24751.12|24751.12|24738.76|24738.76|0
1621943300000|2021-05-25 11:48:20|24847.35|24847.35|24847.35|24847.35|24847.35|24847.35|24847.35|24847.35|0
1621927510000|2021-05-25 07:25:10|24750.23|24750.23|24744.14|24744.14|24750.23|24750.23|24744.14|24744.14|0
1621943320000|2021-05-25 11:48:40|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|0
1621927520000|2021-05-25 07:25:20|24747.69|24747.69|24747.69|24747.69|24747.69|24747.69|24746.81|24746.81|0
1621943430000|2021-05-25 11:50:30|24860.15|24860.15|24864.42|24864.42|24864.42|24864.42|24860.15|24860.15|0
1621927530000|2021-05-25 07:25:30|24748.58|24748.58|24750.35|24750.35|24750.35|24750.35|24748.58|24748.58|0
1621943440000|2021-05-25 11:50:40|24860.15|24860.15|24864.42|24864.42|24864.42|24864.42|24860.15|24860.15|0
1621943490000|2021-05-25 11:51:30|24862.64|24862.64|24858.38|24858.38|24862.64|24862.64|24858.38|24858.38|0
1621927540000|2021-05-25 07:25:40|24755.56|24755.56|24754.26|24754.26|24755.56|24755.56|24754.26|24754.26|0
1621943530000|2021-05-25 11:52:10|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|0
1621927550000|2021-05-25 07:25:50|24751.6|24751.6|24751.6|24751.6|24751.6|24751.6|24751.6|24751.6|0
1621943540000|2021-05-25 11:52:20|24857.96|24857.96|24859.26|24859.26|24859.26|24859.26|24857.96|24857.96|0
1621927560000|2021-05-25 07:26:00|24750.71|24750.71|24750.71|24750.71|24750.71|24750.71|24750.71|24750.71|0
1621943550000|2021-05-25 11:52:30|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|0
1621943580000|2021-05-25 11:53:00|24857.32|24857.32|24844.37|24844.37|24857.32|24857.32|24839.63|24839.63|0
1621927570000|2021-05-25 07:26:10|24752.01|24752.01|24757.75|24757.75|24757.75|24757.75|24752.01|24752.01|0
1621943590000|2021-05-25 11:53:10|24846.14|24846.14|24846.14|24846.14|24846.14|24846.14|24844.37|24844.37|0
1621927580000|2021-05-25 07:26:20|24758.63|24758.63|24758.63|24758.63|24758.63|24758.63|24758.63|24758.63|0
1621943600000|2021-05-25 11:53:20|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|0
1621927610000|2021-05-25 07:26:50|24750.1|24750.1|24750.1|24750.1|24750.1|24750.1|24750.1|24750.1|0
1621943610000|2021-05-25 11:53:30|24850.52|24850.52|24850.52|24850.52|24850.52|24850.52|24850.52|24850.52|0
1621927660000|2021-05-25 07:27:40|24733.04|24733.04|24733.04|24733.04|24733.04|24733.04|24733.04|24733.04|0
1621943650000|2021-05-25 11:54:10|24851.41|24851.41|24852.29|24852.29|24852.29|24852.29|24851.41|24851.41|0
1621927670000|2021-05-25 07:27:50|24734.34|24734.34|24731.37|24731.37|24735.64|24735.64|24731.37|24731.37|0
1621943660000|2021-05-25 11:54:20|24853.18|24853.18|24852.29|24852.29|24853.18|24853.18|24852.29|24852.29|0
1621927680000|2021-05-25 07:28:00|24728.21|24728.21|24736.91|24736.91|24736.91|24736.91|24728.21|24728.21|0
1621943670000|2021-05-25 11:54:30|24853.75|24853.75|24850.84|24850.84|24853.75|24853.75|24850.84|24850.84|0
1621927690000|2021-05-25 07:28:10|24738.21|24738.21|24739.1|24739.1|24742.48|24742.48|24738.21|24738.21|0
1621943740000|2021-05-25 11:55:40|24853.5|24853.5|24853.5|24853.5|24853.5|24853.5|24853.5|24853.5|0
1621927700000|2021-05-25 07:28:20|24740.56|24740.56|24740.56|24740.56|24740.56|24740.56|24740.56|24740.56|0
1621943770000|2021-05-25 11:56:10|24857.76|24857.76|24860.43|24860.43|24860.43|24860.43|24857.76|24857.76|0
1621927720000|2021-05-25 07:28:40|24749.09|24749.09|24753.36|24753.36|24753.36|24753.36|24749.09|24749.09|0
1621943780000|2021-05-25 11:56:20|24859.67|24859.67|24860.43|24860.43|24860.43|24860.43|24859.67|24859.67|0
1621927740000|2021-05-25 07:29:00|24756.02|24756.02|24756.9|24756.9|24756.9|24756.9|24756.02|24756.02|0
1621943800000|2021-05-25 11:56:40|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|0
1621927800000|2021-05-25 07:30:00|24761.17|24761.17|24778.23|24778.23|24778.23|24778.23|24761.17|24761.17|0
1621943820000|2021-05-25 11:57:00|24863.09|24863.09|24863.09|24863.09|24863.09|24863.09|24863.09|24863.09|0
1621927810000|2021-05-25 07:30:10|24779.12|24779.12|24779.12|24779.12|24779.12|24779.12|24779.12|24779.12|0
1621943850000|2021-05-25 11:57:30|24858.82|24858.82|24859.71|24859.71|24859.71|24859.71|24858.82|24858.82|0
1621927820000|2021-05-25 07:30:20|24770.59|24770.59|24766.32|24766.32|24770.59|24770.59|24766.32|24766.32|0
1621943860000|2021-05-25 11:57:40|24860.6|24860.6|24860.6|24860.6|24860.6|24860.6|24860.6|24860.6|0
1621927830000|2021-05-25 07:30:30|24768.1|24768.1|24769.36|24769.36|24769.36|24769.36|24766.32|24766.32|0
1621943890000|2021-05-25 11:58:10|24864.86|24864.86|24860.6|24860.6|24864.86|24864.86|24860.6|24860.6|0
1621927840000|2021-05-25 07:30:40|24765.09|24765.09|24758.88|24758.88|24765.09|24765.09|24758.88|24758.88|0
1621943900000|2021-05-25 11:58:20|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|0
1621927850000|2021-05-25 07:30:50|24757.11|24757.11|24757.11|24757.11|24757.11|24757.11|24757.11|24757.11|0
1621943910000|2021-05-25 11:58:30|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|0
1621927860000|2021-05-25 07:31:00|24757.99|24757.99|24753.73|24753.73|24757.99|24757.99|24753.73|24753.73|0
1621943930000|2021-05-25 11:58:50|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|0
1621943940000|2021-05-25 11:59:00|24857.05|24857.05|24857.05|24857.05|24857.05|24857.05|24857.05|24857.05|0
1621927880000|2021-05-25 07:31:20|24751.07|24751.07|24746.8|24746.8|24751.07|24751.07|24746.8|24746.8|0
1621943960000|2021-05-25 11:59:20|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|0
1621927890000|2021-05-25 07:31:30|24745.03|24745.03|24745.03|24745.03|24745.03|24745.03|24745.03|24745.03|0
1621943970000|2021-05-25 11:59:30|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|0
1621927900000|2021-05-25 07:31:40|24741.12|24741.12|24726.08|24726.08|24742.42|24742.42|24726.08|24726.08|0
1621943990000|2021-05-25 11:59:50|24856.58|24856.58|24857.34|24857.34|24857.34|24857.34|24856.58|24856.58|0
1621927920000|2021-05-25 07:32:00|24729.63|24729.63|24730.51|24730.51|24730.51|24730.51|24729.63|24729.63|0
1621944000000|2021-05-25 12:00:00|24856.04|24856.04|24860.31|24860.31|24860.31|24860.31|24856.04|24856.04|0
1621927930000|2021-05-25 07:32:10|24729.63|24729.63|24729.63|24729.63|24729.63|24729.63|24729.63|24729.63|0
1621944050000|2021-05-25 12:00:50|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|0
1621927960000|2021-05-25 07:32:40|24725.36|24725.36|24725.36|24725.36|24725.36|24725.36|24725.36|24725.36|0
1621944060000|2021-05-25 12:01:00|24859.42|24859.42|24856.76|24856.76|24859.42|24859.42|24856.76|24856.76|0
1621927980000|2021-05-25 07:33:00|24718.08|24718.08|24709.54|24709.54|24718.08|24718.08|24709.54|24709.54|0
1621944080000|2021-05-25 12:01:20|24852.49|24852.49|24852.49|24852.49|24852.49|24852.49|24852.49|24852.49|0
1621927990000|2021-05-25 07:33:10|24705.28|24705.28|24706.74|24706.74|24706.74|24706.74|24705.28|24705.28|0
1621944090000|2021-05-25 12:01:30|24848.22|24848.22|24852.49|24852.49|24852.49|24852.49|24848.22|24848.22|0
1621944120000|2021-05-25 12:02:00|24856.76|24856.76|24852.49|24852.49|24856.76|24856.76|24852.49|24852.49|0
1621928000000|2021-05-25 07:33:20|24704.07|24704.07|24704.07|24704.07|24704.07|24704.07|24704.07|24704.07|0
1621944130000|2021-05-25 12:02:10|24856.76|24856.76|24854.98|24854.98|24856.76|24856.76|24854.98|24854.98|0
1621928010000|2021-05-25 07:33:30|24708.34|24708.34|24708.34|24708.34|24708.34|24708.34|24708.34|24708.34|0
1621944150000|2021-05-25 12:02:30|24855.87|24855.87|24857.17|24857.17|24857.17|24857.17|24855.87|24855.87|0
1621928020000|2021-05-25 07:33:40|24711.25|24711.25|24718.43|24718.43|24718.43|24718.43|24711.25|24711.25|0
1621944180000|2021-05-25 12:03:00|24854.51|24854.51|24852.73|24852.73|24854.51|24854.51|24852.73|24852.73|0
1621928050000|2021-05-25 07:34:10|24717.55|24717.55|24716.66|24716.66|24717.55|24717.55|24716.66|24716.66|0
1621944200000|2021-05-25 12:03:20|24857|24857|24852.73|24852.73|24857|24857|24852.73|24852.73|0
1621928060000|2021-05-25 07:34:20|24712.39|24712.39|24712.39|24712.39|24712.39|24712.39|24712.39|24712.39|0
1621944210000|2021-05-25 12:03:30|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|0
1621928070000|2021-05-25 07:34:30|24709.79|24709.79|24709.79|24709.79|24709.79|24709.79|24709.79|24709.79|0
1621944240000|2021-05-25 12:04:00|24845.5|24845.5|24845.5|24845.5|24845.5|24845.5|24845.5|24845.5|0
1621928090000|2021-05-25 07:34:50|24712.45|24712.45|24723.03|24723.03|24723.03|24723.03|24712.45|24712.45|0
1621944270000|2021-05-25 12:04:30|24844.62|24844.62|24831.71|24831.71|24844.62|24844.62|24831.71|24831.71|0
1621928100000|2021-05-25 07:35:00|24722.15|24722.15|24722.15|24722.15|24722.15|24722.15|24722.15|24722.15|0
1621944300000|2021-05-25 12:05:00|24835.97|24835.97|24831.79|24831.79|24835.97|24835.97|24831.79|24831.79|0
1621928110000|2021-05-25 07:35:10|24719.54|24719.54|24719.54|24719.54|24719.54|24719.54|24719.54|24719.54|0
1621944310000|2021-05-25 12:05:10|24830.02|24830.02|24830.02|24830.02|24830.02|24830.02|24830.02|24830.02|0
1621928130000|2021-05-25 07:35:30|24720.43|24720.43|24721.32|24721.32|24721.32|24721.32|24720.43|24720.43|0
1621944320000|2021-05-25 12:05:20|24821.49|24821.49|24817.22|24817.22|24825.75|24825.75|24817.22|24817.22|0
1621928150000|2021-05-25 07:35:50|24712.79|24712.79|24712.79|24712.79|24712.79|24712.79|24712.79|24712.79|0
1621944360000|2021-05-25 12:06:00|24814.56|24814.56|24816.16|24816.16|24816.16|24816.16|24811.9|24811.9|0
1621928160000|2021-05-25 07:36:00|24713.67|24713.67|24713.67|24713.67|24713.67|24713.67|24713.67|24713.67|0
1621944390000|2021-05-25 12:06:30|24815.28|24815.28|24815.28|24815.28|24815.28|24815.28|24815.28|24815.28|0
1621928200000|2021-05-25 07:36:40|24715.45|24715.45|24715.56|24715.56|24715.56|24715.56|24710.3|24710.3|0
1621944400000|2021-05-25 12:06:40|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|0
1621928210000|2021-05-25 07:36:50|24714.26|24714.26|24714.26|24714.26|24716.86|24716.86|24714.26|24714.26|0
1621944410000|2021-05-25 12:06:50|24815.28|24815.28|24811.01|24811.01|24815.28|24815.28|24811.01|24811.01|0
1621928230000|2021-05-25 07:37:10|24716.03|24716.03|24714.26|24714.26|24716.03|24716.03|24714.26|24714.26|0
1621944420000|2021-05-25 12:07:00|24802.48|24802.48|24802.48|24802.48|24802.48|24802.48|24802.48|24802.48|0
1621928240000|2021-05-25 07:37:20|24716.03|24716.03|24716.03|24716.03|24716.03|24716.03|24716.03|24716.03|0
1621944430000|2021-05-25 12:07:10|24811.01|24811.01|24811.9|24811.9|24811.9|24811.9|24811.01|24811.01|0
1621928250000|2021-05-25 07:37:30|24714.26|24714.26|24718.52|24718.52|24718.52|24718.52|24714.26|24714.26|0
1621944450000|2021-05-25 12:07:30|24812.79|24812.79|24821.32|24821.32|24821.32|24821.32|24812.79|24812.79|0
1621928270000|2021-05-25 07:37:50|24722.07|24722.07|24727.23|24727.23|24727.23|24727.23|24722.07|24722.07|0
1621944480000|2021-05-25 12:08:00|24822.21|24822.21|24822.21|24822.21|24822.21|24822.21|24822.21|24822.21|0
1621944510000|2021-05-25 12:08:30|24823.09|24823.09|24818.83|24818.83|24823.09|24823.09|24818.83|24818.83|0
1621928290000|2021-05-25 07:38:10|24725.45|24725.45|24725.45|24725.45|24725.45|24725.45|24725.45|24725.45|0
1621944530000|2021-05-25 12:08:50|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|0
1621928310000|2021-05-25 07:38:30|24728.05|24728.05|24732.86|24732.86|24732.86|24732.86|24728.05|24728.05|0
1621944550000|2021-05-25 12:09:10|24827.36|24827.36|24831.95|24831.95|24831.95|24831.95|24827.36|24827.36|0
1621928330000|2021-05-25 07:38:50|24737.13|24737.13|24737.13|24737.13|24737.13|24737.13|24737.13|24737.13|0
1621944560000|2021-05-25 12:09:20|24833.73|24833.73|24833.73|24833.73|24833.73|24833.73|24833.73|24833.73|0
1621928340000|2021-05-25 07:39:00|24735.61|24735.61|24735.61|24735.61|24735.61|24735.61|24735.61|24735.61|0
1621944590000|2021-05-25 12:09:50|24831.59|24831.59|24831.59|24831.59|24831.59|24831.59|24831.59|24831.59|0
1621928350000|2021-05-25 07:39:10|24739.88|24739.88|24739.88|24739.88|24739.88|24739.88|24739.88|24739.88|0
1621944630000|2021-05-25 12:10:30|24833.37|24833.37|24833.37|24833.37|24833.37|24833.37|24833.37|24833.37|0
1621928390000|2021-05-25 07:39:50|24741.65|24741.65|24741.65|24741.65|24741.65|24741.65|24741.65|24741.65|0
1621944640000|2021-05-25 12:10:40|24835.5|24835.5|24835.5|24835.5|24835.5|24835.5|24835.5|24835.5|0
1621944750000|2021-05-25 12:12:30|24833.73|24833.73|24829.46|24829.46|24833.73|24833.73|24829.46|24829.46|0
1621928400000|2021-05-25 07:40:00|24742.54|24742.54|24746.8|24746.8|24746.8|24746.8|24742.54|24742.54|0
1621944760000|2021-05-25 12:12:40|24832.06|24832.06|24832.06|24832.06|24832.06|24832.06|24832.06|24832.06|0
1621944780000|2021-05-25 12:13:00|24833.36|24833.36|24834.66|24834.66|24834.66|24834.66|24833.36|24833.36|0
1621928410000|2021-05-25 07:40:10|24751.07|24751.07|24751.07|24751.07|24751.07|24751.07|24751.07|24751.07|0
1621944810000|2021-05-25 12:13:30|24826.13|24826.13|24826.13|24826.13|24826.13|24826.13|24826.13|24826.13|0
1621928420000|2021-05-25 07:40:20|24754.62|24754.62|24752.34|24752.34|24754.62|24754.62|24752.34|24752.34|0
1621944840000|2021-05-25 12:14:00|24824.36|24824.36|24828.62|24828.62|24828.62|24828.62|24822.58|24822.58|0
1621928430000|2021-05-25 07:40:30|24756.61|24756.61|24761.81|24761.81|24761.81|24761.81|24756.61|24756.61|0
1621944850000|2021-05-25 12:14:10|24832.17|24832.17|24832.17|24832.17|24832.17|24832.17|24832.17|24832.17|0
1621944860000|2021-05-25 12:14:20|24836.44|24836.44|24839.1|24839.1|24839.1|24839.1|24836.44|24836.44|0
1621928440000|2021-05-25 07:40:40|24763.27|24763.27|24763.27|24763.27|24763.27|24763.27|24763.27|24763.27|0
1621944880000|2021-05-25 12:14:40|24839.99|24839.99|24838.21|24838.21|24839.99|24839.99|24838.21|24838.21|0
1621928460000|2021-05-25 07:41:00|24764.57|24764.57|24764.57|24764.57|24764.57|24764.57|24764.57|24764.57|0
1621944900000|2021-05-25 12:15:00|24833.95|24833.95|24832.17|24832.17|24833.95|24833.95|24831.28|24831.28|0
1621928490000|2021-05-25 07:41:30|24765.46|24765.46|24765.46|24765.46|24765.46|24765.46|24765.46|24765.46|0
1621944930000|2021-05-25 12:15:30|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|0
1621928570000|2021-05-25 07:42:50|24766.35|24766.35|24766.35|24766.35|24766.35|24766.35|24766.35|24766.35|0
1621944960000|2021-05-25 12:16:00|24840.7|24840.7|24838.04|24838.04|24840.7|24840.7|24838.04|24838.04|0
1621928580000|2021-05-25 07:43:00|24765.59|24765.59|24765.59|24765.59|24765.59|24765.59|24765.59|24765.59|0
1621944970000|2021-05-25 12:16:10|24837.28|24837.28|24837.28|24837.28|24837.28|24837.28|24837.28|24837.28|0
1621928590000|2021-05-25 07:43:10|24767.36|24767.36|24767.36|24767.36|24767.36|24767.36|24767.36|24767.36|0
1621944980000|2021-05-25 12:16:20|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|0
1621928600000|2021-05-25 07:43:20|24770.27|24770.27|24767.61|24767.61|24770.27|24770.27|24767.61|24767.61|0
1621944990000|2021-05-25 12:16:30|24847.59|24847.59|24847.59|24847.59|24847.59|24847.59|24847.59|24847.59|0
1621928610000|2021-05-25 07:43:30|24776.14|24776.14|24780.41|24780.41|24780.41|24780.41|24776.14|24776.14|0
1621945020000|2021-05-25 12:17:00|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|0
1621928630000|2021-05-25 07:43:50|24781.17|24781.17|24781.17|24781.17|24781.17|24781.17|24781.17|24781.17|0
1621945060000|2021-05-25 12:17:40|24840.41|24840.41|24840.41|24840.41|24840.41|24840.41|24840.41|24840.41|0
1621928640000|2021-05-25 07:44:00|24779.71|24779.71|24778.2|24778.2|24779.71|24779.71|24778.2|24778.2|0
1621945070000|2021-05-25 12:17:50|24844.68|24844.68|24843.79|24843.79|24844.68|24844.68|24843.79|24843.79|0
1621928650000|2021-05-25 07:44:10|24773.93|24773.93|24769.66|24769.66|24773.93|24773.93|24769.66|24769.66|0
1621945090000|2021-05-25 12:18:10|24842.9|24842.9|24842.9|24842.9|24842.9|24842.9|24842.9|24842.9|0
1621945120000|2021-05-25 12:18:40|24841.44|24841.44|24839.99|24839.99|24841.44|24841.44|24839.99|24839.99|0
1621928700000|2021-05-25 07:45:00|24771.44|24771.44|24775.7|24775.7|24775.7|24775.7|24767.17|24767.17|0
1621928740000|2021-05-25 07:45:40|24773.1|24773.1|24771.8|24771.8|24773.1|24773.1|24771.8|24771.8|0
1621945140000|2021-05-25 12:19:00|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|0
1621928760000|2021-05-25 07:46:00|24768.25|24768.25|24765.02|24765.02|24768.25|24768.25|24765.02|24765.02|0
1621945180000|2021-05-25 12:19:40|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|0
1621928770000|2021-05-25 07:46:10|24764.13|24764.13|24764.13|24764.13|24764.13|24764.13|24764.13|24764.13|0
1621945190000|2021-05-25 12:19:50|24843.37|24843.37|24843.37|24843.37|24843.37|24843.37|24843.37|24843.37|0
1621928780000|2021-05-25 07:46:20|24768.4|24768.4|24768.4|24768.4|24768.4|24768.4|24768.4|24768.4|0
1621945230000|2021-05-25 12:20:30|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|0
1621928800000|2021-05-25 07:46:40|24766.94|24766.94|24766.94|24766.94|24766.94|24766.94|24766.94|24766.94|0
1621945260000|2021-05-25 12:21:00|24834.83|24834.83|24824.33|24824.33|24834.83|24834.83|24824.33|24824.33|0
1621928830000|2021-05-25 07:47:10|24768.72|24768.72|24770.49|24770.49|24770.49|24770.49|24768.72|24768.72|0
1621945290000|2021-05-25 12:21:30|24823.44|24823.44|24825.22|24825.22|24825.22|24825.22|24823.44|24823.44|0
1621928840000|2021-05-25 07:47:20|24779.02|24779.02|24779.02|24779.02|24779.02|24779.02|24779.02|24779.02|0
1621945300000|2021-05-25 12:21:40|24822.3|24822.3|24822.3|24822.3|24822.3|24822.3|24822.3|24822.3|0
1621928880000|2021-05-25 07:48:00|24778.14|24778.14|24766.77|24766.77|24778.14|24778.14|24766.77|24766.77|0
1621945350000|2021-05-25 12:22:30|24826.57|24826.57|24826.57|24826.57|24826.57|24826.57|24826.57|24826.57|0
1621928930000|2021-05-25 07:48:50|24767.66|24767.66|24767.66|24767.66|24767.66|24767.66|24767.66|24767.66|0
1621945360000|2021-05-25 12:22:40|24825.11|24825.11|24830.94|24830.94|24830.94|24830.94|24825.11|24825.11|0
1621928940000|2021-05-25 07:49:00|24763.39|24763.39|24759.13|24759.13|24763.39|24763.39|24759.13|24759.13|0
1621945390000|2021-05-25 12:23:10|24826.67|24826.67|24826.67|24826.67|24826.67|24826.67|24826.67|24826.67|0
1621928960000|2021-05-25 07:49:20|24757.35|24757.35|24753.09|24753.09|24757.35|24757.35|24753.09|24753.09|0
1621928970000|2021-05-25 07:49:30|24748.82|24748.82|24744.56|24744.56|24748.82|24748.82|24744.56|24744.56|0
1621945410000|2021-05-25 12:23:30|24830.94|24830.94|24830.94|24830.94|24830.94|24830.94|24830.94|24830.94|0
1621928990000|2021-05-25 07:49:50|24743.67|24743.67|24743.67|24743.67|24743.67|24743.67|24743.67|24743.67|0
1621945430000|2021-05-25 12:23:50|24830.18|24830.18|24830.18|24830.18|24830.18|24830.18|24830.18|24830.18|0
1621945440000|2021-05-25 12:24:00|24834.45|24834.45|24830.18|24830.18|24834.45|24834.45|24830.18|24830.18|0
1621929000000|2021-05-25 07:50:00|24740.63|24740.63|24736.67|24736.67|24740.63|24740.63|24736.67|24736.67|0
1621945470000|2021-05-25 12:24:30|24825.92|24825.92|24825.92|24825.92|24825.92|24825.92|24825.92|24825.92|0
1621929010000|2021-05-25 07:50:10|24745.2|24745.2|24745.2|24745.2|24745.2|24745.2|24745.2|24745.2|0
1621945500000|2021-05-25 12:25:00|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|0
1621929030000|2021-05-25 07:50:30|24740.94|24740.94|24732.41|24732.41|24740.94|24740.94|24732.41|24732.41|0
1621945530000|2021-05-25 12:25:30|24827.94|24827.94|24827.94|24827.94|24827.94|24827.94|24827.94|24827.94|0
1621929050000|2021-05-25 07:50:50|24731.52|24731.52|24730.63|24730.63|24731.52|24731.52|24730.63|24730.63|0
1621945540000|2021-05-25 12:25:40|24832.21|24832.21|24836.47|24836.47|24836.47|24836.47|24832.21|24832.21|0
1621929080000|2021-05-25 07:51:20|24734.9|24734.9|24739.16|24739.16|24739.16|24739.16|24734.9|24734.9|0
1621945580000|2021-05-25 12:26:20|24837.36|24837.36|24837.36|24837.36|24837.36|24837.36|24837.36|24837.36|0
1621929090000|2021-05-25 07:51:30|24736.25|24736.25|24734.79|24734.79|24736.25|24736.25|24734.79|24734.79|0
1621945590000|2021-05-25 12:26:30|24838.25|24838.25|24837.36|24837.36|24838.25|24838.25|24837.36|24837.36|0
1621929110000|2021-05-25 07:51:50|24733.91|24733.91|24733.91|24733.91|24734.79|24734.79|24731.24|24731.24|0
1621945600000|2021-05-25 12:26:40|24833.09|24833.09|24833.09|24833.09|24833.09|24833.09|24833.09|24833.09|0
1621929120000|2021-05-25 07:52:00|24729.64|24729.64|24729.64|24729.64|24729.64|24729.64|24729.64|24729.64|0
1621945620000|2021-05-25 12:27:00|24833.98|24833.98|24841.8|24841.8|24841.8|24841.8|24833.98|24833.98|0
1621945640000|2021-05-25 12:27:20|24844.46|24844.46|24844.46|24844.46|24844.46|24844.46|24844.46|24844.46|0
1621929130000|2021-05-25 07:52:10|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|0
1621945710000|2021-05-25 12:28:30|24837.96|24837.96|24830.14|24830.14|24837.96|24837.96|24830.14|24830.14|0
1621929150000|2021-05-25 07:52:30|24729.47|24729.47|24729.47|24729.47|24729.47|24729.47|24729.47|24729.47|0
1621945760000|2021-05-25 12:29:20|24825.87|24825.87|24825.87|24825.87|24825.87|24825.87|24825.87|24825.87|0
1621929160000|2021-05-25 07:52:40|24728.58|24728.58|24728.58|24728.58|24728.58|24728.58|24728.58|24728.58|0
1621945770000|2021-05-25 12:29:30|24834.41|24834.41|24830.14|24830.14|24834.41|24834.41|24821.61|24821.61|0
1621929170000|2021-05-25 07:52:50|24720.05|24720.05|24720.05|24720.05|24720.05|24720.05|24720.05|24720.05|0
1621945790000|2021-05-25 12:29:50|24831.44|24831.44|24831.44|24831.44|24831.44|24831.44|24831.44|24831.44|0
1621929180000|2021-05-25 07:53:00|24715.78|24715.78|24715.78|24715.78|24715.78|24715.78|24715.78|24715.78|0
1621945800000|2021-05-25 12:30:00|24832.2|24832.2|24832.2|24832.2|24832.2|24832.2|24832.2|24832.2|0
1621929190000|2021-05-25 07:53:10|24716.54|24716.54|24716.54|24716.54|24716.54|24716.54|24716.54|24716.54|0
1621945810000|2021-05-25 12:30:10|24831.31|24831.31|24829.67|24829.67|24831.31|24831.31|24829.67|24829.67|0
1621929220000|2021-05-25 07:53:40|24712.28|24712.28|24709.62|24709.62|24712.28|24712.28|24709.62|24709.62|0
1621945870000|2021-05-25 12:31:10|24825.4|24825.4|24828|24828|24828|24828|24825.4|24825.4|0
1621929230000|2021-05-25 07:53:50|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|24713.88|0
1621945880000|2021-05-25 12:31:20|24827.11|24827.11|24827.11|24827.11|24827.11|24827.11|24827.11|24827.11|0
1621929240000|2021-05-25 07:54:00|24712.99|24712.99|24699.26|24699.26|24712.99|24712.99|24699.26|24699.26|0
1621945890000|2021-05-25 12:31:30|24825.81|24825.81|24825.81|24825.81|24825.81|24825.81|24825.81|24825.81|0
1621929250000|2021-05-25 07:54:10|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|24697.8|0
1621945900000|2021-05-25 12:31:40|24821.55|24821.55|24825.81|24825.81|24825.81|24825.81|24821.55|24821.55|0
1621929280000|2021-05-25 07:54:40|24693.54|24693.54|24693.54|24693.54|24693.54|24693.54|24693.54|24693.54|0
1621945940000|2021-05-25 12:32:20|24824.04|24824.04|24828.31|24828.31|24828.31|24828.31|24824.04|24824.04|0
1621929300000|2021-05-25 07:55:00|24702.07|24702.07|24702.07|24702.07|24702.07|24702.07|24702.07|24702.07|0
1621945950000|2021-05-25 12:32:30|24821.91|24821.91|24821.91|24821.91|24821.91|24821.91|24821.91|24821.91|0
1621929320000|2021-05-25 07:55:20|24693.54|24693.54|24702.07|24702.07|24702.07|24702.07|24693.54|24693.54|0
1621945960000|2021-05-25 12:32:40|24820.45|24820.45|24820.45|24820.45|24820.45|24820.45|24820.45|24820.45|0
1621929340000|2021-05-25 07:55:40|24697.8|24697.8|24691.59|24691.59|24697.8|24697.8|24691.59|24691.59|0
1621945980000|2021-05-25 12:33:00|24822.58|24822.58|24826.85|24826.85|24826.85|24826.85|24822.58|24822.58|0
1621929360000|2021-05-25 07:56:00|24694.25|24694.25|24694.25|24694.25|24694.25|24694.25|24694.25|24694.25|0
1621945990000|2021-05-25 12:33:10|24825.96|24825.96|24819.03|24819.03|24825.96|24825.96|24819.03|24819.03|0
1621929420000|2021-05-25 07:57:00|24691.59|24691.59|24691.59|24691.59|24691.59|24691.59|24691.59|24691.59|0
1621946000000|2021-05-25 12:33:20|24818.15|24818.15|24825.24|24825.24|24825.24|24825.24|24818.15|24818.15|0
1621929430000|2021-05-25 07:57:10|24674.53|24674.53|24674.53|24674.53|24674.53|24674.53|24674.53|24674.53|0
1621946010000|2021-05-25 12:33:30|24829.51|24829.51|24829.51|24829.51|24829.51|24829.51|24829.51|24829.51|0
1621929440000|2021-05-25 07:57:20|24670.26|24670.26|24661.73|24661.73|24670.26|24670.26|24661.73|24661.73|0
1621946030000|2021-05-25 12:33:50|24825.07|24825.07|24817.43|24817.43|24825.96|24825.96|24817.43|24817.43|0
1621929500000|2021-05-25 07:58:20|24658.18|24658.18|24655.52|24655.52|24658.18|24658.18|24651.25|24651.25|0
1621929510000|2021-05-25 07:58:30|24652.86|24652.86|24656.41|24656.41|24656.41|24656.41|24652.86|24652.86|0
1621946100000|2021-05-25 12:35:00|24816.13|24816.13|24816.13|24816.13|24816.13|24816.13|24816.13|24816.13|0
1621929540000|2021-05-25 07:59:00|24652.14|24652.14|24652.14|24652.14|24652.14|24652.14|24652.14|24652.14|0
1621946120000|2021-05-25 12:35:20|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|0
1621929560000|2021-05-25 07:59:20|24659.24|24659.24|24659.24|24659.24|24659.24|24659.24|24659.24|24659.24|0
1621946140000|2021-05-25 12:35:40|24811.86|24811.86|24816.13|24816.13|24816.13|24816.13|24811.86|24811.86|0
1621929570000|2021-05-25 07:59:30|24663.51|24663.51|24663.51|24663.51|24663.51|24663.51|24663.51|24663.51|0
1621946150000|2021-05-25 12:35:50|24815.24|24815.24|24815.24|24815.24|24815.24|24815.24|24810.98|24810.98|0
1621929580000|2021-05-25 07:59:40|24659.24|24659.24|24650.54|24650.54|24659.24|24659.24|24650.54|24650.54|0
1621946170000|2021-05-25 12:36:10|24819.51|24819.51|24819.51|24819.51|24819.51|24819.51|24815.24|24815.24|0
1621929590000|2021-05-25 07:59:50|24651.84|24651.84|24650.06|24650.06|24651.84|24651.84|24650.06|24650.06|0
1621946200000|2021-05-25 12:36:40|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|0
1621946240000|2021-05-25 12:37:20|24814.35|24814.35|24814.35|24814.35|24814.35|24814.35|24814.35|24814.35|0
1621929600000|2021-05-25 08:00:00|24649.3|24649.3|24653.57|24653.57|24653.57|24653.57|24649.3|24649.3|0
1621946250000|2021-05-25 12:37:30|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|0
1621929620000|2021-05-25 08:00:20|24649.3|24649.3|24655.34|24655.34|24655.34|24655.34|24649.3|24649.3|0
1621946260000|2021-05-25 12:37:40|24817.73|24817.73|24816.85|24816.85|24817.73|24817.73|24816.85|24816.85|0
1621929640000|2021-05-25 08:00:40|24654.04|24654.04|24654.04|24654.04|24654.04|24654.04|24654.04|24654.04|0
1621946300000|2021-05-25 12:38:20|24815.07|24815.07|24813.3|24813.3|24815.07|24815.07|24813.3|24813.3|0
1621929650000|2021-05-25 08:00:50|24653.16|24653.16|24651.38|24651.38|24653.16|24653.16|24651.38|24651.38|0
1621946310000|2021-05-25 12:38:30|24812.41|24812.41|24808.14|24808.14|24812.41|24812.41|24803.88|24803.88|0
1621929670000|2021-05-25 08:01:10|24650.5|24650.5|24650.5|24650.5|24650.5|24650.5|24650.5|24650.5|0
1621946330000|2021-05-25 12:38:50|24803.88|24803.88|24799.61|24799.61|24803.88|24803.88|24791.08|24791.08|0
1621929700000|2021-05-25 08:01:40|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|24651.38|0
1621946340000|2021-05-25 12:39:00|24800.5|24800.5|24799.61|24799.61|24800.5|24800.5|24799.61|24799.61|0
1621929710000|2021-05-25 08:01:50|24653.16|24653.16|24655.41|24655.41|24656.71|24656.71|24653.16|24653.16|0
1621946350000|2021-05-25 12:39:10|24803.88|24803.88|24812.41|24812.41|24812.41|24812.41|24803.88|24803.88|0
1621929730000|2021-05-25 08:02:10|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|24654.1|0
1621946360000|2021-05-25 12:39:20|24816.68|24816.68|24816.68|24816.68|24816.68|24816.68|24816.68|24816.68|0
1621946370000|2021-05-25 12:39:30|24812.41|24812.41|24812.41|24812.41|24812.41|24812.41|24812.41|24812.41|0
1621946380000|2021-05-25 12:39:40|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|0
1621929740000|2021-05-25 08:02:20|24662.64|24662.64|24662.64|24662.64|24662.64|24662.64|24662.64|24662.64|0
1621946400000|2021-05-25 12:40:00|24814.9|24814.9|24819.17|24819.17|24819.17|24819.17|24814.9|24814.9|0
1621929750000|2021-05-25 08:02:30|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|0
1621946420000|2021-05-25 12:40:20|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|0
1621929760000|2021-05-25 08:02:40|24659.67|24659.67|24663.94|24663.94|24663.94|24663.94|24659.67|24659.67|0
1621946430000|2021-05-25 12:40:30|24813.6|24813.6|24813.6|24813.6|24813.6|24813.6|24813.6|24813.6|0
1621929770000|2021-05-25 08:02:50|24659.67|24659.67|24659.67|24659.67|24659.67|24659.67|24659.67|24659.67|0
1621946440000|2021-05-25 12:40:40|24809.33|24809.33|24813.6|24813.6|24813.6|24813.6|24809.33|24809.33|0
1621929790000|2021-05-25 08:03:10|24661.19|24661.19|24661.19|24661.19|24661.19|24661.19|24661.19|24661.19|0
1621946460000|2021-05-25 12:41:00|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|0
1621929800000|2021-05-25 08:03:20|24662.49|24662.49|24662.49|24662.49|24662.49|24662.49|24662.49|24662.49|0
1621946470000|2021-05-25 12:41:10|24814.83|24814.83|24811.86|24811.86|24814.83|24814.83|24811.86|24811.86|0
1621929810000|2021-05-25 08:03:30|24666.75|24666.75|24674.4|24674.4|24676.17|24676.17|24666.75|24666.75|0
1621946480000|2021-05-25 12:41:20|24810.97|24810.97|24805.82|24805.82|24810.97|24810.97|24805.82|24805.82|0
1621929820000|2021-05-25 08:03:40|24682.93|24682.93|24674.4|24674.4|24682.93|24682.93|24674.4|24674.4|0
1621946490000|2021-05-25 12:41:30|24804.36|24804.36|24800.09|24800.09|24804.36|24804.36|24800.09|24800.09|0
1621929840000|2021-05-25 08:04:00|24673.1|24673.1|24673.1|24673.1|24673.1|24673.1|24664.57|24664.57|0
1621946530000|2021-05-25 12:42:10|24794.77|24794.77|24794.77|24794.77|24794.77|24794.77|24794.77|24794.77|0
1621929850000|2021-05-25 08:04:10|24675.76|24675.76|24671.49|24671.49|24675.76|24675.76|24671.49|24671.49|0
1621946580000|2021-05-25 12:43:00|24799.04|24799.04|24799.04|24799.04|24799.04|24799.04|24799.04|24799.04|0
1621929860000|2021-05-25 08:04:20|24675.93|24675.93|24674.16|24674.16|24675.93|24675.93|24674.16|24674.16|0
1621946590000|2021-05-25 12:43:10|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|0
1621929870000|2021-05-25 08:04:30|24669.72|24669.72|24669.72|24669.72|24669.72|24669.72|24669.72|24669.72|0
1621946610000|2021-05-25 12:43:30|24802.59|24802.59|24801.7|24801.7|24802.59|24802.59|24801.7|24801.7|0
1621929880000|2021-05-25 08:04:40|24668.2|24668.2|24648.47|24648.47|24668.2|24668.2|24648.47|24648.47|0
1621946620000|2021-05-25 12:43:40|24804.36|24804.36|24804.36|24804.36|24804.36|24804.36|24804.36|24804.36|0
1621929900000|2021-05-25 08:05:00|24647.58|24647.58|24644.67|24644.67|24647.58|24647.58|24644.67|24644.67|0
1621946630000|2021-05-25 12:43:50|24806.14|24806.14|24806.14|24806.14|24806.14|24806.14|24806.14|24806.14|0
1621929930000|2021-05-25 08:05:30|24640.4|24640.4|24640.4|24640.4|24640.4|24640.4|24640.4|24640.4|0
1621946640000|2021-05-25 12:44:00|24807.02|24807.02|24805|24805|24807.91|24807.91|24805|24805|0
1621929940000|2021-05-25 08:05:40|24644.67|24644.67|24644.67|24644.67|24644.67|24644.67|24644.67|24644.67|0
1621946660000|2021-05-25 12:44:20|24800.73|24800.73|24800.73|24800.73|24800.73|24800.73|24800.73|24800.73|0
1621929960000|2021-05-25 08:06:00|24642.01|24642.01|24632.89|24632.89|24642.01|24642.01|24632.89|24632.89|0
1621946670000|2021-05-25 12:44:30|24801.62|24801.62|24807.8|24807.8|24807.8|24807.8|24801.62|24801.62|0
1621929970000|2021-05-25 08:06:10|24630.62|24630.62|24636.07|24636.07|24639.15|24639.15|24630.62|24630.62|0
1621946680000|2021-05-25 12:44:40|24812.06|24812.06|24810.67|24810.67|24812.95|24812.95|24810.67|24810.67|0
1621929980000|2021-05-25 08:06:20|24635.18|24635.18|24632.69|24632.69|24635.18|24635.18|24630.92|24630.92|0
1621946730000|2021-05-25 12:45:30|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|0
1621929990000|2021-05-25 08:06:30|24636.96|24636.96|24637.9|24637.9|24639.56|24639.56|24635.29|24635.29|0
1621946770000|2021-05-25 12:46:10|24810.67|24810.67|24808.9|24808.9|24810.67|24810.67|24808.9|24808.9|0
1621930000000|2021-05-25 08:06:40|24635.23|24635.23|24626.7|24626.7|24635.23|24635.23|24626.7|24626.7|0
1621946790000|2021-05-25 12:46:30|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|0
1621930010000|2021-05-25 08:06:50|24630.97|24630.97|24630.97|24630.97|24630.97|24630.97|24630.97|24630.97|0
1621946800000|2021-05-25 12:46:40|24811.5|24811.5|24811.5|24811.5|24811.5|24811.5|24811.5|24811.5|0
1621930060000|2021-05-25 08:07:40|24635.23|24635.23|24635.65|24635.65|24636.12|24636.12|24634.35|24634.35|0
1621946810000|2021-05-25 12:46:50|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|0
1621946840000|2021-05-25 12:47:20|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|0
1621930080000|2021-05-25 08:08:00|24636.53|24636.53|24635.65|24635.65|24636.53|24636.53|24635.65|24635.65|0
1621946860000|2021-05-25 12:47:40|24808.01|24808.01|24808.01|24808.01|24808.01|24808.01|24808.01|24808.01|0
1621930090000|2021-05-25 08:08:10|24637.1|24637.1|24637.1|24637.1|24637.1|24637.1|24637.1|24637.1|0
1621946870000|2021-05-25 12:47:50|24806.24|24806.24|24806.24|24806.24|24806.24|24806.24|24806.24|24806.24|0
1621930100000|2021-05-25 08:08:20|24639.71|24639.71|24645.43|24645.43|24645.43|24645.43|24639.71|24639.71|0
1621946890000|2021-05-25 12:48:10|24807.12|24807.12|24807.12|24807.12|24807.12|24807.12|24807.12|24807.12|0
1621930110000|2021-05-25 08:08:30|24644.13|24644.13|24644.13|24644.13|24644.13|24644.13|24644.13|24644.13|0
1621946920000|2021-05-25 12:48:40|24798.59|24798.59|24798.59|24798.59|24798.59|24798.59|24798.59|24798.59|0
1621930120000|2021-05-25 08:08:40|24648.39|24648.39|24648.39|24648.39|24648.39|24648.39|24648.39|24648.39|0
1621946950000|2021-05-25 12:49:10|24794.33|24794.33|24790.06|24790.06|24794.33|24794.33|24785.79|24785.79|0
1621930130000|2021-05-25 08:08:50|24652.76|24652.76|24651.31|24651.31|24652.76|24652.76|24651.31|24651.31|0
1621946980000|2021-05-25 12:49:40|24781.53|24781.53|24777.26|24777.26|24785.79|24785.79|24777.26|24777.26|0
1621930170000|2021-05-25 08:09:30|24653.08|24653.08|24654.86|24654.86|24654.86|24654.86|24652.19|24652.19|0
1621946990000|2021-05-25 12:49:50|24775.75|24775.75|24780.01|24780.01|24780.01|24780.01|24775.75|24775.75|0
1621930190000|2021-05-25 08:09:50|24655.74|24655.74|24655.74|24655.74|24655.74|24655.74|24655.74|24655.74|0
1621947000000|2021-05-25 12:50:00|24781.47|24781.47|24781.47|24781.47|24781.47|24781.47|24781.47|24781.47|0
1621930200000|2021-05-25 08:10:00|24653.08|24653.08|24653.08|24653.08|24653.08|24653.08|24653.08|24653.08|0
1621947010000|2021-05-25 12:50:10|24782.93|24782.93|24773.86|24773.86|24782.93|24782.93|24770.62|24770.62|0
1621930220000|2021-05-25 08:10:20|24648.82|24648.82|24644.38|24644.38|24648.82|24648.82|24643.49|24643.49|0
1621930250000|2021-05-25 08:10:50|24645.27|24645.27|24644.38|24644.38|24645.27|24645.27|24644.38|24644.38|0
1621947020000|2021-05-25 12:50:20|24776.77|24776.77|24776.77|24776.77|24776.77|24776.77|24776.77|24776.77|0
1621930260000|2021-05-25 08:11:00|24647.04|24647.04|24643.49|24643.49|24647.04|24647.04|24643.49|24643.49|0
1621947040000|2021-05-25 12:50:40|24772.5|24772.5|24768.24|24768.24|24772.5|24772.5|24768.24|24768.24|0
1621930280000|2021-05-25 08:11:20|24644.38|24644.38|24644.38|24644.38|24644.38|24644.38|24644.38|24644.38|0
1621947070000|2021-05-25 12:51:10|24766.46|24766.46|24765.58|24765.58|24766.46|24766.46|24765.58|24765.58|0
1621930290000|2021-05-25 08:11:30|24640.48|24640.48|24640.48|24640.48|24640.48|24640.48|24640.48|24640.48|0
1621930310000|2021-05-25 08:11:50|24642.25|24642.25|24642.25|24642.25|24642.25|24642.25|24642.25|24642.25|0
1621947080000|2021-05-25 12:51:20|24761.31|24761.31|24759.85|24759.85|24761.31|24761.31|24759.85|24759.85|0
1621930340000|2021-05-25 08:12:20|24644.03|24644.03|24651.48|24651.48|24651.48|24651.48|24644.03|24644.03|0
1621947140000|2021-05-25 12:52:20|24764.12|24764.12|24764.12|24764.12|24764.12|24764.12|24764.12|24764.12|0
1621947160000|2021-05-25 12:52:40|24759.85|24759.85|24759.85|24759.85|24759.85|24759.85|24759.85|24759.85|0
1621930360000|2021-05-25 08:12:40|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|0
1621930400000|2021-05-25 08:13:20|24648.44|24648.44|24648.44|24648.44|24648.44|24648.44|24648.44|24648.44|0
1621947190000|2021-05-25 12:53:10|24762.51|24762.51|24758.08|24758.08|24762.51|24762.51|24758.08|24758.08|0
1621930420000|2021-05-25 08:13:40|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|24649.96|0
1621947220000|2021-05-25 12:53:40|24762.34|24762.34|24762.34|24762.34|24762.34|24762.34|24762.34|24762.34|0
1621930450000|2021-05-25 08:14:10|24652.62|24652.62|24653.51|24653.51|24653.51|24653.51|24652.62|24652.62|0
1621947240000|2021-05-25 12:54:00|24749.55|24749.55|24758.08|24758.08|24758.08|24758.08|24749.55|24749.55|0
1621930460000|2021-05-25 08:14:20|24654.4|24654.4|24654.4|24654.4|24654.4|24654.4|24654.4|24654.4|0
1621947250000|2021-05-25 12:54:10|24759.38|24759.38|24759.38|24759.38|24759.38|24759.38|24759.38|24759.38|0
1621947260000|2021-05-25 12:54:20|24761.15|24761.15|24761.15|24761.15|24761.15|24761.15|24761.15|24761.15|0
1621930480000|2021-05-25 08:14:40|24655.91|24655.91|24655.91|24655.91|24655.91|24655.91|24655.91|24655.91|0
1621947290000|2021-05-25 12:54:50|24762.45|24762.45|24762.45|24762.45|24762.45|24762.45|24762.45|24762.45|0
1621930490000|2021-05-25 08:14:50|24655.16|24655.16|24655.16|24655.16|24655.16|24655.16|24655.16|24655.16|0
1621947300000|2021-05-25 12:55:00|24760.68|24760.68|24759.79|24759.79|24760.68|24760.68|24759.79|24759.79|0
1621930520000|2021-05-25 08:15:20|24657.82|24657.82|24657.82|24657.82|24657.82|24657.82|24657.82|24657.82|0
1621947350000|2021-05-25 12:55:50|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|0
1621930590000|2021-05-25 08:16:30|24660.48|24660.48|24664.92|24664.92|24664.92|24664.92|24660.48|24660.48|0
1621947360000|2021-05-25 12:56:00|24760.21|24760.21|24758.9|24758.9|24765.41|24765.41|24757.6|24757.6|0
1621930610000|2021-05-25 08:16:50|24673.45|24673.45|24681.98|24681.98|24681.98|24681.98|24673.45|24673.45|0
1621947370000|2021-05-25 12:56:10|24754.64|24754.64|24750.37|24750.37|24754.64|24754.64|24750.37|24750.37|0
1621930640000|2021-05-25 08:17:20|24690.51|24690.51|24686.24|24686.24|24690.51|24690.51|24686.24|24686.24|0
1621947380000|2021-05-25 12:56:20|24754.64|24754.64|24753.34|24753.34|24754.64|24754.64|24753.34|24753.34|0
1621930650000|2021-05-25 08:17:30|24680.92|24680.92|24677.37|24677.37|24680.92|24680.92|24677.37|24677.37|0
1621947420000|2021-05-25 12:57:00|24766.14|24766.14|24766.14|24766.14|24766.14|24766.14|24761.87|24761.87|0
1621930660000|2021-05-25 08:17:40|24668.84|24668.84|24666.69|24666.69|24669.73|24669.73|24666.69|24666.69|0
1621947440000|2021-05-25 12:57:20|24766.89|24766.89|24766.89|24766.89|24766.89|24766.89|24766.89|24766.89|0
1621930680000|2021-05-25 08:18:00|24665.81|24665.81|24665.81|24665.81|24665.81|24665.81|24665.81|24665.81|0
1621947450000|2021-05-25 12:57:30|24762.63|24762.63|24762.63|24762.63|24762.63|24762.63|24762.63|24762.63|0
1621930700000|2021-05-25 08:18:20|24661.54|24661.54|24670.07|24670.07|24670.07|24670.07|24661.54|24661.54|0
1621947460000|2021-05-25 12:57:40|24764.09|24764.09|24769.24|24769.24|24769.24|24769.24|24764.09|24764.09|0
1621930710000|2021-05-25 08:18:30|24674.34|24674.34|24674.34|24674.34|24674.34|24674.34|24674.34|24674.34|0
1621947490000|2021-05-25 12:58:10|24772.15|24772.15|24772.15|24772.15|24772.15|24772.15|24772.15|24772.15|0
1621930740000|2021-05-25 08:19:00|24670.07|24670.07|24670.07|24670.07|24670.07|24670.07|24670.07|24670.07|0
1621947540000|2021-05-25 12:59:00|24773.04|24773.04|24773.93|24773.93|24773.93|24773.93|24773.04|24773.04|0
1621947560000|2021-05-25 12:59:20|24774.81|24774.81|24772.32|24772.32|24775.7|24775.7|24772.32|24772.32|0
1621930750000|2021-05-25 08:19:10|24670.83|24670.83|24670.83|24670.83|24670.83|24670.83|24670.83|24670.83|0
1621947570000|2021-05-25 12:59:30|24774.98|24774.98|24774.98|24774.98|24774.98|24774.98|24774.98|24774.98|0
1621947580000|2021-05-25 12:59:40|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|0
1621930780000|2021-05-25 08:19:40|24666.56|24666.56|24670.83|24670.83|24670.83|24670.83|24666.56|24666.56|0
1621947590000|2021-05-25 12:59:50|24778.4|24778.4|24778.4|24778.4|24778.4|24778.4|24778.4|24778.4|0
1621947600000|2021-05-25 13:00:00|24786.94|24786.94|24784.27|24784.27|24786.94|24786.94|24784.27|24784.27|0
1621930840000|2021-05-25 08:20:40|24669.94|24669.94|24667.34|24667.34|24669.94|24669.94|24667.34|24667.34|0
1621947610000|2021-05-25 13:00:10|24785.16|24785.16|24785.16|24785.16|24785.16|24785.16|24785.16|24785.16|0
1621930850000|2021-05-25 08:20:50|24666.04|24666.04|24664.74|24664.74|24666.04|24666.04|24664.74|24664.74|0
1621947630000|2021-05-25 13:00:30|24789.43|24789.43|24789.43|24789.43|24789.43|24789.43|24789.43|24789.43|0
1621930860000|2021-05-25 08:21:00|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|0
1621947650000|2021-05-25 13:00:50|24790.31|24790.31|24791.2|24791.2|24791.2|24791.2|24790.31|24790.31|0
1621930870000|2021-05-25 08:21:10|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|0
1621947660000|2021-05-25 13:01:00|24791.96|24791.96|24786.13|24786.13|24791.96|24791.96|24786.13|24786.13|0
1621930930000|2021-05-25 08:22:10|24665.06|24665.06|24655.64|24655.64|24665.06|24665.06|24655.64|24655.64|0
1621947670000|2021-05-25 13:01:10|24790.4|24790.4|24790.4|24790.4|24790.4|24790.4|24790.4|24790.4|0
1621930940000|2021-05-25 08:22:20|24653.86|24653.86|24653.86|24653.86|24653.86|24653.86|24653.86|24653.86|0
1621947700000|2021-05-25 13:01:40|24792.17|24792.17|24806.27|24806.27|24806.27|24806.27|24792.17|24792.17|0
1621930970000|2021-05-25 08:22:50|24652.98|24652.98|24652.98|24652.98|24652.98|24652.98|24652.98|24652.98|0
1621947710000|2021-05-25 13:01:50|24807.16|24807.16|24807.16|24807.16|24807.16|24807.16|24807.16|24807.16|0
1621931000000|2021-05-25 08:23:20|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|24661.51|0
1621947720000|2021-05-25 13:02:00|24808.05|24808.05|24808.05|24808.05|24808.05|24808.05|24808.05|24808.05|0
1621947730000|2021-05-25 13:02:10|24809.35|24809.35|24810.65|24810.65|24810.65|24810.65|24809.35|24809.35|0
1621947740000|2021-05-25 13:02:20|24812.42|24812.42|24812.42|24812.42|24812.42|24812.42|24812.42|24812.42|0
1621931010000|2021-05-25 08:23:30|24665.77|24665.77|24665.77|24665.77|24665.77|24665.77|24665.77|24665.77|0
1621947750000|2021-05-25 13:02:30|24813.31|24813.31|24814.2|24814.2|24814.2|24814.2|24809.93|24809.93|0
1621947760000|2021-05-25 13:02:40|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|0
1621947780000|2021-05-25 13:03:00|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|0
1621947790000|2021-05-25 13:03:10|24803.39|24803.39|24803.39|24803.39|24803.39|24803.39|24803.39|24803.39|0
1621947800000|2021-05-25 13:03:20|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|0
1621947810000|2021-05-25 13:03:30|24803.39|24803.39|24807.66|24807.66|24807.66|24807.66|24803.39|24803.39|0
1621931020000|2021-05-25 08:23:40|24666.66|24666.66|24666.66|24666.66|24666.66|24666.66|24666.66|24666.66|0
1621947830000|2021-05-25 13:03:50|24806.36|24806.36|24796.79|24796.79|24806.36|24806.36|24796.79|24796.79|0
1621947840000|2021-05-25 13:04:00|24796.03|24796.03|24795.27|24795.27|24796.03|24796.03|24795.27|24795.27|0
1621931030000|2021-05-25 08:23:50|24665.36|24665.36|24668.27|24668.27|24668.27|24668.27|24665.36|24665.36|0
1621947850000|2021-05-25 13:04:10|24794.38|24794.38|24785.85|24785.85|24794.38|24794.38|24785.85|24785.85|0
1621947860000|2021-05-25 13:04:20|24784.55|24784.55|24783.03|24783.03|24784.55|24784.55|24783.03|24783.03|0
1621931060000|2021-05-25 08:24:20|24667.39|24667.39|24667.39|24667.39|24669.16|24669.16|24667.39|24667.39|0
1621947870000|2021-05-25 13:04:30|24782.27|24782.27|24778.01|24778.01|24782.27|24782.27|24778.01|24778.01|0
1621931090000|2021-05-25 08:24:50|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|24675.92|0
1621947880000|2021-05-25 13:04:40|24775.87|24775.87|24778.01|24778.01|24778.01|24778.01|24775.87|24775.87|0
1621931100000|2021-05-25 08:25:00|24680.19|24680.19|24681.49|24681.49|24681.49|24681.49|24680.19|24680.19|0
1621947920000|2021-05-25 13:05:20|24777.12|24777.12|24775.35|24775.35|24777.12|24777.12|24775.35|24775.35|0
1621931110000|2021-05-25 08:25:10|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|24685.75|0
1621931140000|2021-05-25 08:25:40|24687.53|24687.53|24689.3|24689.3|24689.3|24689.3|24687.53|24687.53|0
1621947940000|2021-05-25 13:05:40|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|0
1621931150000|2021-05-25 08:25:50|24694.87|24694.87|24698.42|24698.42|24698.42|24698.42|24694.87|24694.87|0
1621947960000|2021-05-25 13:06:00|24769.56|24769.56|24761.03|24761.03|24769.56|24769.56|24761.03|24761.03|0
1621931160000|2021-05-25 08:26:00|24706.95|24706.95|24708.25|24708.25|24708.25|24708.25|24706.95|24706.95|0
1621947980000|2021-05-25 13:06:20|24759.57|24759.57|24759.57|24759.57|24759.57|24759.57|24759.57|24759.57|0
1621931170000|2021-05-25 08:26:10|24710.85|24710.85|24710.85|24710.85|24710.85|24710.85|24710.85|24710.85|0
1621947990000|2021-05-25 13:06:30|24758.69|24758.69|24756.91|24756.91|24758.69|24758.69|24756.91|24756.91|0
1621931180000|2021-05-25 08:26:20|24709.96|24709.96|24709.96|24709.96|24709.96|24709.96|24709.96|24709.96|0
1621931190000|2021-05-25 08:26:30|24714.23|24714.23|24714.23|24714.23|24714.23|24714.23|24714.23|24714.23|0
1621948030000|2021-05-25 13:07:10|24752.65|24752.65|24752.65|24752.65|24752.65|24752.65|24752.65|24752.65|0
1621931200000|2021-05-25 08:26:40|24715.53|24715.53|24715.53|24715.53|24715.53|24715.53|24715.53|24715.53|0
1621948070000|2021-05-25 13:07:50|24751.19|24751.19|24751.19|24751.19|24751.19|24751.19|24751.19|24751.19|0
1621931210000|2021-05-25 08:26:50|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|24719.8|0
1621948090000|2021-05-25 13:08:10|24742.66|24742.66|24742.66|24742.66|24742.66|24742.66|24742.66|24742.66|0
1621931220000|2021-05-25 08:27:00|24721.31|24721.31|24721.31|24721.31|24721.31|24721.31|24721.31|24721.31|0
1621948100000|2021-05-25 13:08:20|24743.96|24743.96|24743.96|24743.96|24743.96|24743.96|24743.96|24743.96|0
1621931230000|2021-05-25 08:27:10|24722.07|24722.07|24726.03|24726.03|24726.03|24726.03|24722.07|24722.07|0
1621931250000|2021-05-25 08:27:30|24728.95|24728.95|24733.21|24733.21|24733.21|24733.21|24728.95|24728.95|0
1621948120000|2021-05-25 13:08:40|24744.72|24744.72|24744.72|24744.72|24744.72|24744.72|24744.72|24744.72|0
1621931260000|2021-05-25 08:27:40|24730.55|24730.55|24729.66|24729.66|24730.55|24730.55|24729.66|24729.66|0
1621948140000|2021-05-25 13:09:00|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|0
1621948150000|2021-05-25 13:09:10|24738.99|24738.99|24743.26|24743.26|24743.26|24743.26|24738.99|24738.99|0
1621931270000|2021-05-25 08:27:50|24733.93|24733.93|24733.93|24733.93|24733.93|24733.93|24733.93|24733.93|0
1621948170000|2021-05-25 13:09:30|24741.96|24741.96|24747.68|24747.68|24748.98|24748.98|24741.96|24741.96|0
1621931280000|2021-05-25 08:28:00|24738.2|24738.2|24739.84|24739.84|24739.84|24739.84|24738.2|24738.2|0
1621948220000|2021-05-25 13:10:20|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|0
1621931290000|2021-05-25 08:28:10|24740.73|24740.73|24740.73|24740.73|24740.73|24740.73|24740.73|24740.73|0
1621948260000|2021-05-25 13:11:00|24739.15|24739.15|24734.88|24734.88|24739.15|24739.15|24734.88|24734.88|0
1621931310000|2021-05-25 08:28:30|24739.84|24739.84|24731.31|24731.31|24739.84|24739.84|24731.31|24731.31|0
1621948290000|2021-05-25 13:11:30|24735.77|24735.77|24737.55|24737.55|24737.55|24737.55|24735.77|24735.77|0
1621931320000|2021-05-25 08:28:40|24727.04|24727.04|24727.04|24727.04|24727.04|24727.04|24727.04|24727.04|0
1621948310000|2021-05-25 13:11:50|24739.32|24739.32|24741.98|24741.98|24741.98|24741.98|24739.32|24739.32|0
1621948320000|2021-05-25 13:12:00|24743.28|24743.28|24742.81|24742.81|24744.58|24744.58|24742.81|24742.81|0
1621931330000|2021-05-25 08:28:50|24731.31|24731.31|24722.78|24722.78|24731.31|24731.31|24722.78|24722.78|0
1621948330000|2021-05-25 13:12:10|24744.11|24744.11|24744.11|24744.11|24744.11|24744.11|24743.22|24743.22|0
1621931390000|2021-05-25 08:29:50|24725.69|24725.69|24728.35|24728.35|24728.35|24728.35|24725.69|24725.69|0
1621948340000|2021-05-25 13:12:20|24742.81|24742.81|24754.89|24754.89|24754.89|24754.89|24742.81|24742.81|0
1621948370000|2021-05-25 13:12:50|24753.12|24753.12|24753.12|24753.12|24753.12|24753.12|24752.23|24752.23|0
1621931400000|2021-05-25 08:30:00|24736.89|24736.89|24742.04|24742.04|24742.04|24742.04|24736.89|24736.89|0
1621948390000|2021-05-25 13:13:10|24751.34|24751.34|24751.34|24751.34|24751.34|24751.34|24751.34|24751.34|0
1621931410000|2021-05-25 08:30:10|24739.38|24739.38|24739.38|24739.38|24739.38|24739.38|24739.38|24739.38|0
1621948400000|2021-05-25 13:13:20|24755.61|24755.61|24758.42|24758.42|24759.87|24759.87|24755.61|24755.61|0
1621931490000|2021-05-25 08:31:30|24740.14|24740.14|24735.87|24735.87|24740.14|24740.14|24735.87|24735.87|0
1621948460000|2021-05-25 13:14:20|24766.95|24766.95|24765.49|24765.49|24766.95|24766.95|24765.49|24765.49|0
1621931500000|2021-05-25 08:31:40|24734.57|24734.57|24734.15|24734.15|24734.57|24734.57|24726.81|24726.81|0
1621948470000|2021-05-25 13:14:30|24768.78|24768.78|24779.5|24779.5|24779.5|24779.5|24768.78|24768.78|0
1621931590000|2021-05-25 08:33:10|24731.49|24731.49|24722.55|24722.55|24731.49|24731.49|24722.55|24722.55|0
1621948480000|2021-05-25 13:14:40|24782.16|24782.16|24783.05|24783.05|24783.05|24783.05|24782.16|24782.16|0
1621931600000|2021-05-25 08:33:20|24718.28|24718.28|24718.28|24718.28|24718.28|24718.28|24718.28|24718.28|0
1621931650000|2021-05-25 08:34:10|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|24721.32|0
1621948500000|2021-05-25 13:15:00|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|0
1621931660000|2021-05-25 08:34:20|24708.52|24708.52|24704.25|24704.25|24712.78|24712.78|24704.25|24704.25|0
1621948510000|2021-05-25 13:15:10|24781.28|24781.28|24781.28|24781.28|24781.28|24781.28|24781.28|24781.28|0
1621931710000|2021-05-25 08:35:10|24698.18|24698.18|24706.72|24706.72|24706.72|24706.72|24698.18|24698.18|0
1621948540000|2021-05-25 13:15:40|24778.62|24778.62|24774.35|24774.35|24778.62|24778.62|24774.35|24774.35|0
1621931740000|2021-05-25 08:35:40|24704.94|24704.94|24698.9|24698.9|24704.94|24704.94|24698.9|24698.9|0
1621948560000|2021-05-25 13:16:00|24773.46|24773.46|24777.73|24777.73|24777.73|24777.73|24773.46|24773.46|0
1621931750000|2021-05-25 08:35:50|24698.14|24698.14|24696.63|24696.63|24698.14|24698.14|24696.63|24696.63|0
1621948640000|2021-05-25 13:17:20|24786.26|24786.26|24787.56|24787.56|24787.56|24787.56|24786.26|24786.26|0
1621931760000|2021-05-25 08:36:00|24695.74|24695.74|24692.19|24692.19|24695.74|24695.74|24692.19|24692.19|0
1621948650000|2021-05-25 13:17:30|24783.29|24783.29|24787.56|24787.56|24787.56|24787.56|24783.29|24783.29|0
1621931770000|2021-05-25 08:36:10|24686.99|24686.99|24688.29|24688.29|24688.29|24688.29|24685.69|24685.69|0
1621948670000|2021-05-25 13:17:50|24789.34|24789.34|24790.22|24790.22|24790.22|24790.22|24789.34|24789.34|0
1621931780000|2021-05-25 08:36:20|24686.51|24686.51|24686.93|24686.93|24686.93|24686.93|24685.63|24685.63|0
1621948710000|2021-05-25 13:18:30|24791.52|24791.52|24791.52|24791.52|24791.52|24791.52|24791.52|24791.52|0
1621948720000|2021-05-25 13:18:40|24794.44|24794.44|24794.44|24794.44|24794.44|24794.44|24794.44|24794.44|0
1621931810000|2021-05-25 08:36:50|24674.13|24674.13|24674.13|24674.13|24674.13|24674.13|24669.86|24669.86|0
1621948770000|2021-05-25 13:19:30|24790.17|24790.17|24785.91|24785.91|24790.17|24790.17|24785.91|24785.91|0
1621931840000|2021-05-25 08:37:20|24673.24|24673.24|24673.24|24673.24|24673.24|24673.24|24673.24|24673.24|0
1621948780000|2021-05-25 13:19:40|24781.64|24781.64|24781.64|24781.64|24781.64|24781.64|24781.64|24781.64|0
1621948800000|2021-05-25 13:20:00|24783.41|24783.41|24785.19|24785.19|24785.19|24785.19|24783.41|24783.41|0
1621931900000|2021-05-25 08:38:20|24660.44|24660.44|24660.44|24660.44|24664.71|24664.71|24660.44|24660.44|0
1621948830000|2021-05-25 13:20:30|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|0
1621931920000|2021-05-25 08:38:40|24659.14|24659.14|24656.48|24656.48|24659.14|24659.14|24656.48|24656.48|0
1621948840000|2021-05-25 13:20:40|24790.34|24790.34|24790.34|24790.34|24790.34|24790.34|24790.34|24790.34|0
1621931930000|2021-05-25 08:38:50|24655.59|24655.59|24655.59|24655.59|24655.59|24655.59|24655.59|24655.59|0
1621948860000|2021-05-25 13:21:00|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|0
1621931940000|2021-05-25 08:39:00|24652.99|24652.99|24652.99|24652.99|24652.99|24652.99|24652.99|24652.99|0
1621948920000|2021-05-25 13:22:00|24787.59|24787.59|24785.32|24785.32|24787.59|24787.59|24785.32|24785.32|0
1621931950000|2021-05-25 08:39:10|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|0
1621948960000|2021-05-25 13:22:40|24784.43|24784.43|24784.43|24784.43|24788.7|24788.7|24784.43|24784.43|0
1621932000000|2021-05-25 08:40:00|24659.66|24659.66|24659.66|24659.66|24659.66|24659.66|24659.66|24659.66|0
1621948980000|2021-05-25 13:23:00|24782.91|24782.91|24782.15|24782.15|24782.91|24782.91|24782.15|24782.15|0
1621932010000|2021-05-25 08:40:10|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|24655.4|0
1621948990000|2021-05-25 13:23:10|24783.04|24783.04|24783.04|24783.04|24783.04|24783.04|24783.04|24783.04|0
1621932030000|2021-05-25 08:40:30|24653.94|24653.94|24666.74|24666.74|24666.74|24666.74|24653.94|24653.94|0
1621949000000|2021-05-25 13:23:20|24783.93|24783.93|24783.93|24783.93|24783.93|24783.93|24783.93|24783.93|0
1621932060000|2021-05-25 08:41:00|24662.47|24662.47|24660.7|24660.7|24662.47|24662.47|24660.7|24660.7|0
1621949010000|2021-05-25 13:23:30|24783.17|24783.17|24780.57|24780.57|24783.17|24783.17|24780.57|24780.57|0
1621932070000|2021-05-25 08:41:10|24664.96|24664.96|24669.23|24669.23|24669.23|24669.23|24664.96|24664.96|0
1621949030000|2021-05-25 13:23:50|24784.83|24784.83|24787.5|24787.5|24787.5|24787.5|24784.83|24784.83|0
1621949050000|2021-05-25 13:24:10|24790.16|24790.16|24798.69|24798.69|24798.69|24798.69|24790.16|24790.16|0
1621932080000|2021-05-25 08:41:20|24673.49|24673.49|24673.49|24673.49|24673.49|24673.49|24673.49|24673.49|0
1621949060000|2021-05-25 13:24:20|24797.17|24797.17|24797.17|24797.17|24797.17|24797.17|24797.17|24797.17|0
1621932090000|2021-05-25 08:41:30|24674.95|24674.95|24674.95|24674.95|24674.95|24674.95|24674.95|24674.95|0
1621949070000|2021-05-25 13:24:30|24796.41|24796.41|24796.41|24796.41|24796.41|24796.41|24796.41|24796.41|0
1621932120000|2021-05-25 08:42:00|24687.75|24687.75|24692.77|24692.77|24693.49|24693.49|24687.75|24687.75|0
1621949100000|2021-05-25 13:25:00|24797.17|24797.17|24794.21|24794.21|24798.47|24798.47|24794.21|24794.21|0
1621932130000|2021-05-25 08:42:10|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|0
1621949110000|2021-05-25 13:25:10|24793.32|24793.32|24796.87|24796.87|24796.87|24796.87|24793.32|24793.32|0
1621932170000|2021-05-25 08:42:50|24691.1|24691.1|24691.1|24691.1|24691.1|24691.1|24691.1|24691.1|0
1621949120000|2021-05-25 13:25:20|24794.74|24794.74|24797.76|24797.76|24797.76|24797.76|24794.74|24794.74|0
1621932180000|2021-05-25 08:43:00|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|24695.37|0
1621932200000|2021-05-25 08:43:20|24699.64|24699.64|24703.9|24703.9|24703.9|24703.9|24699.64|24699.64|0
1621949130000|2021-05-25 13:25:30|24793.49|24793.49|24793.49|24793.49|24793.49|24793.49|24793.49|24793.49|0
1621932210000|2021-05-25 08:43:30|24706.5|24706.5|24705.2|24705.2|24706.5|24706.5|24705.2|24705.2|0
1621949140000|2021-05-25 13:25:40|24794.25|24794.25|24794.25|24794.25|24794.25|24794.25|24794.25|24794.25|0
1621932220000|2021-05-25 08:43:40|24709.47|24709.47|24709.47|24709.47|24709.47|24709.47|24709.47|24709.47|0
1621949160000|2021-05-25 13:26:00|24795.14|24795.14|24795.14|24795.14|24795.14|24795.14|24795.14|24795.14|0
1621932230000|2021-05-25 08:43:50|24718|24718|24718|24718|24718|24718|24718|24718|0
1621949170000|2021-05-25 13:26:10|24796.44|24796.44|24787.91|24787.91|24796.44|24796.44|24787.91|24787.91|0
1621932240000|2021-05-25 08:44:00|24715.34|24715.34|24714.45|24714.45|24715.34|24715.34|24714.45|24714.45|0
1621949180000|2021-05-25 13:26:20|24796.44|24796.44|24797.74|24797.74|24797.74|24797.74|24796.44|24796.44|0
1621932250000|2021-05-25 08:44:10|24715.91|24715.91|24715.91|24715.91|24715.91|24715.91|24715.91|24715.91|0
1621949200000|2021-05-25 13:26:40|24799.2|24799.2|24800.65|24800.65|24800.65|24800.65|24799.2|24799.2|0
1621932280000|2021-05-25 08:44:40|24715.02|24715.02|24715.02|24715.02|24715.02|24715.02|24715.02|24715.02|0
1621949210000|2021-05-25 13:26:50|24804.92|24804.92|24804.92|24804.92|24804.92|24804.92|24804.92|24804.92|0
1621949230000|2021-05-25 13:27:10|24807.83|24807.83|24807.83|24807.83|24807.83|24807.83|24807.83|24807.83|0
1621932300000|2021-05-25 08:45:00|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|0
1621949280000|2021-05-25 13:28:00|24808.72|24808.72|24808.72|24808.72|24808.72|24808.72|24808.72|24808.72|0
1621932340000|2021-05-25 08:45:40|24703.83|24703.83|24703.83|24703.83|24703.83|24703.83|24703.83|24703.83|0
1621949300000|2021-05-25 13:28:20|24809.61|24809.61|24811.38|24811.38|24811.38|24811.38|24807.47|24807.47|0
1621932350000|2021-05-25 08:45:50|24708.09|24708.09|24708.09|24708.09|24708.09|24708.09|24708.09|24708.09|0
1621949330000|2021-05-25 13:28:50|24815.65|24815.65|24815.65|24815.65|24815.65|24815.65|24815.65|24815.65|0
1621932370000|2021-05-25 08:46:10|24711.64|24711.64|24714.3|24714.3|24714.3|24714.3|24711.64|24711.64|0
1621949340000|2021-05-25 13:29:00|24817.42|24817.42|24817.42|24817.42|24817.42|24817.42|24817.42|24817.42|0
1621949350000|2021-05-25 13:29:10|24825.95|24825.95|24825.95|24825.95|24834.48|24834.48|24825.95|24825.95|0
1621932380000|2021-05-25 08:46:20|24718.57|24718.57|24718.57|24718.57|24718.57|24718.57|24718.57|24718.57|0
1621949360000|2021-05-25 13:29:20|24827.47|24827.47|24825.95|24825.95|24827.47|24827.47|24825.95|24825.95|0
1621949370000|2021-05-25 13:29:30|24827.25|24827.25|24828.14|24828.14|24828.14|24828.14|24827.25|24827.25|0
1621932390000|2021-05-25 08:46:30|24722.84|24722.84|24724.14|24724.14|24724.14|24724.14|24722.84|24722.84|0
1621949380000|2021-05-25 13:29:40|24827.25|24827.25|24825.95|24825.95|24827.25|24827.25|24825.95|24825.95|0
1621932420000|2021-05-25 08:47:00|24722.62|24722.62|24722.62|24722.62|24722.62|24722.62|24722.62|24722.62|0
1621949390000|2021-05-25 13:29:50|24826.84|24826.84|24826.84|24826.84|24826.84|24826.84|24826.84|24826.84|0
1621932450000|2021-05-25 08:47:30|24718.35|24718.35|24718.35|24718.35|24718.35|24718.35|24718.35|24718.35|0
1621949400000|2021-05-25 13:30:00|24827.73|24827.73|24827.73|24827.73|24827.73|24827.73|24827.73|24827.73|0
1621932460000|2021-05-25 08:47:40|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|24721.39|0
1621949410000|2021-05-25 13:30:10|24831.28|24831.28|24837.13|24837.13|24841.39|24841.39|24831.28|24831.28|0
1621932510000|2021-05-25 08:48:30|24724.05|24724.05|24722.28|24722.28|24724.05|24724.05|24722.28|24722.28|0
1621949420000|2021-05-25 13:30:20|24841.39|24841.39|24837.13|24837.13|24845.66|24845.66|24837.13|24837.13|0
1621932520000|2021-05-25 08:48:40|24726.54|24726.54|24726.54|24726.54|24726.54|24726.54|24726.54|24726.54|0
1621949430000|2021-05-25 13:30:30|24832.86|24832.86|24838.02|24838.02|24838.02|24838.02|24832.86|24832.86|0
1621932530000|2021-05-25 08:48:50|24724.27|24724.27|24734.03|24734.03|24734.03|24734.03|24724.27|24724.27|0
1621949440000|2021-05-25 13:30:40|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|0
1621932550000|2021-05-25 08:49:10|24737.57|24737.57|24738.46|24738.46|24738.46|24738.46|24737.57|24737.57|0
1621949450000|2021-05-25 13:30:50|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|0
1621932560000|2021-05-25 08:49:20|24741.38|24741.38|24741.38|24741.38|24741.38|24741.38|24737.11|24737.11|0
1621949470000|2021-05-25 13:31:10|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|0
1621932570000|2021-05-25 08:49:30|24740.49|24740.49|24740.49|24740.49|24740.49|24740.49|24740.49|24740.49|0
1621949480000|2021-05-25 13:31:20|24831.09|24831.09|24832.99|24832.99|24832.99|24832.99|24829.57|24829.57|0
1621949490000|2021-05-25 13:31:30|24832.1|24832.1|24834.66|24834.66|24834.66|24834.66|24829.5|24829.5|0
1621932600000|2021-05-25 08:50:00|24739.6|24739.6|24739.03|24739.03|24740.49|24740.49|24739.03|24739.03|0
1621949500000|2021-05-25 13:31:40|24833.35|24833.35|24833.35|24833.35|24833.35|24833.35|24833.35|24833.35|0
1621932610000|2021-05-25 08:50:10|24738.14|24738.14|24733.88|24733.88|24738.14|24738.14|24733.88|24733.88|0
1621949520000|2021-05-25 13:32:00|24832.47|24832.47|24831.58|24831.58|24832.47|24832.47|24831.58|24831.58|0
1621949530000|2021-05-25 13:32:10|24835.13|24835.13|24836.02|24836.02|24839.39|24839.39|24835.13|24835.13|0
1621932620000|2021-05-25 08:50:20|24735.65|24735.65|24735.65|24735.65|24735.65|24735.65|24735.65|24735.65|0
1621949550000|2021-05-25 13:32:30|24837.32|24837.32|24836.43|24836.43|24837.32|24837.32|24836.43|24836.43|0
1621932630000|2021-05-25 08:50:30|24732.99|24732.99|24730.8|24730.8|24732.99|24732.99|24730.8|24730.8|0
1621949570000|2021-05-25 13:32:50|24835.67|24835.67|24826.25|24826.25|24835.67|24835.67|24826.25|24826.25|0
1621949580000|2021-05-25 13:33:00|24825.49|24825.49|24817.13|24817.13|24826.25|24826.25|24817.13|24817.13|0
1621932650000|2021-05-25 08:50:50|24726.54|24726.54|24725.24|24725.24|24726.54|24726.54|24725.24|24725.24|0
1621949600000|2021-05-25 13:33:20|24815.67|24815.67|24815.67|24815.67|24815.67|24815.67|24815.67|24815.67|0
1621932660000|2021-05-25 08:51:00|24724.35|24724.35|24724.35|24724.35|24724.35|24724.35|24724.35|24724.35|0
1621949610000|2021-05-25 13:33:30|24822.04|24822.04|24819.85|24819.85|24822.04|24822.04|24819.85|24819.85|0
1621932700000|2021-05-25 08:51:40|24726.12|24726.12|24724.35|24724.35|24726.12|24726.12|24724.35|24724.35|0
1621949640000|2021-05-25 13:34:00|24807.05|24807.05|24803.5|24803.5|24811.32|24811.32|24803.5|24803.5|0
1621932730000|2021-05-25 08:52:10|24726.12|24726.12|24726.12|24726.12|24726.12|24726.12|24726.12|24726.12|0
1621949670000|2021-05-25 13:34:30|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|0
1621932760000|2021-05-25 08:52:40|24713.33|24713.33|24721.86|24721.86|24721.86|24721.86|24713.33|24713.33|0
1621949680000|2021-05-25 13:34:40|24806.47|24806.47|24803.98|24803.98|24808.24|24808.24|24803.98|24803.98|0
1621932780000|2021-05-25 08:53:00|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|24717.59|0
1621949690000|2021-05-25 13:34:50|24804.74|24804.74|24802.96|24802.96|24804.74|24804.74|24802.96|24802.96|0
1621932790000|2021-05-25 08:53:10|24721.86|24721.86|24721.86|24721.86|24721.86|24721.86|24721.86|24721.86|0
1621949700000|2021-05-25 13:35:00|24807.23|24807.23|24807.23|24807.23|24807.23|24807.23|24807.23|24807.23|0
1621932820000|2021-05-25 08:53:40|24726.29|24726.29|24728.07|24728.07|24728.07|24728.07|24725.41|24725.41|0
1621949710000|2021-05-25 13:35:10|24806.34|24806.34|24806.34|24806.34|24806.34|24806.34|24806.34|24806.34|0
1621932830000|2021-05-25 08:53:50|24732.33|24732.33|24732.33|24732.33|24732.33|24732.33|24732.33|24732.33|0
1621949720000|2021-05-25 13:35:20|24807.23|24807.23|24811.66|24811.66|24811.66|24811.66|24807.23|24807.23|0
1621932840000|2021-05-25 08:54:00|24736.77|24736.77|24737.66|24737.66|24737.66|24737.66|24736.77|24736.77|0
1621949730000|2021-05-25 13:35:30|24813.44|24813.44|24817.7|24817.7|24817.7|24817.7|24813.44|24813.44|0
1621932850000|2021-05-25 08:54:10|24729.84|24729.84|24728.07|24728.07|24729.84|24729.84|24728.07|24728.07|0
1621949740000|2021-05-25 13:35:40|24813.44|24813.44|24817.7|24817.7|24817.7|24817.7|24813.44|24813.44|0
1621932880000|2021-05-25 08:54:40|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|24730.67|0
1621949750000|2021-05-25 13:35:50|24815.43|24815.43|24813.37|24813.37|24815.43|24815.43|24813.37|24813.37|0
1621932890000|2021-05-25 08:54:50|24729.78|24729.78|24729.78|24729.78|24729.78|24729.78|24729.78|24729.78|0
1621949760000|2021-05-25 13:36:00|24811.59|24811.59|24808.93|24808.93|24811.59|24811.59|24808.93|24808.93|0
1621932900000|2021-05-25 08:55:00|24730.67|24730.67|24734.63|24734.63|24734.63|24734.63|24730.67|24730.67|0
1621949790000|2021-05-25 13:36:30|24804.67|24804.67|24804.67|24804.67|24804.67|24804.67|24804.67|24804.67|0
1621932920000|2021-05-25 08:55:20|24735.93|24735.93|24735.93|24735.93|24735.93|24735.93|24735.93|24735.93|0
1621949800000|2021-05-25 13:36:40|24799.34|24799.34|24795.77|24795.77|24803.61|24803.61|24791.5|24791.5|0
1621932930000|2021-05-25 08:55:30|24737.71|24737.71|24735.93|24735.93|24737.71|24737.71|24735.93|24735.93|0
1621949810000|2021-05-25 13:36:50|24787.23|24787.23|24787.23|24787.23|24787.23|24787.23|24787.23|24787.23|0
1621932950000|2021-05-25 08:55:50|24738.97|24738.97|24738.08|24738.08|24738.97|24738.97|24738.08|24738.08|0
1621949830000|2021-05-25 13:37:10|24791.5|24791.5|24788.84|24788.84|24791.5|24791.5|24788.84|24788.84|0
1621933000000|2021-05-25 08:56:40|24741.11|24741.11|24745.38|24745.38|24745.38|24745.38|24741.11|24741.11|0
1621949840000|2021-05-25 13:37:20|24793.1|24793.1|24801.64|24801.64|24801.64|24801.64|24793.1|24793.1|0
1621933020000|2021-05-25 08:57:00|24747.15|24747.15|24745.38|24745.38|24747.15|24747.15|24745.38|24745.38|0
1621949850000|2021-05-25 13:37:30|24797.37|24797.37|24797.37|24797.37|24797.37|24797.37|24797.37|24797.37|0
1621933030000|2021-05-25 08:57:10|24744.08|24744.08|24746.87|24746.87|24746.87|24746.87|24743.32|24743.32|0
1621949870000|2021-05-25 13:37:50|24793.1|24793.1|24785.29|24785.29|24793.1|24793.1|24785.29|24785.29|0
1621933040000|2021-05-25 08:57:20|24745.98|24745.98|24745.98|24745.98|24745.98|24745.98|24745.98|24745.98|0
1621949880000|2021-05-25 13:38:00|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|0
1621933070000|2021-05-25 08:57:50|24741.72|24741.72|24745.98|24745.98|24745.98|24745.98|24741.72|24741.72|0
1621949910000|2021-05-25 13:38:30|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|0
1621933080000|2021-05-25 08:58:00|24748.9|24748.9|24748.9|24748.9|24748.9|24748.9|24748.9|24748.9|0
1621949920000|2021-05-25 13:38:40|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|0
1621933120000|2021-05-25 08:58:40|24753.16|24753.16|24753.16|24753.16|24753.16|24753.16|24753.16|24753.16|0
1621949940000|2021-05-25 13:39:00|24776.76|24776.76|24765.35|24765.35|24776.76|24776.76|24765.35|24765.35|0
1621933140000|2021-05-25 08:59:00|24755.82|24755.82|24756.71|24756.71|24756.71|24756.71|24755.82|24755.82|0
1621949950000|2021-05-25 13:39:10|24763.9|24763.9|24768.01|24768.01|24768.01|24768.01|24763.9|24763.9|0
1621933160000|2021-05-25 08:59:20|24748.18|24748.18|24743.91|24743.91|24748.18|24748.18|24743.91|24743.91|0
1621949960000|2021-05-25 13:39:20|24766.24|24766.24|24768.9|24768.9|24768.9|24768.9|24766.24|24766.24|0
1621949970000|2021-05-25 13:39:30|24767.13|24767.13|24767.13|24767.13|24767.13|24767.13|24767.13|24767.13|0
1621933210000|2021-05-25 09:00:10|24748.18|24748.18|24748.18|24748.18|24748.18|24748.18|24748.18|24748.18|0
1621949980000|2021-05-25 13:39:40|24768.9|24768.9|24768.9|24768.9|24768.9|24768.9|24768.9|24768.9|0
1621933260000|2021-05-25 09:01:00|24739.65|24739.65|24739.65|24739.65|24739.65|24739.65|24739.65|24739.65|0
1621950000000|2021-05-25 13:40:00|24773.17|24773.17|24773.17|24773.17|24773.17|24773.17|24773.17|24773.17|0
1621933270000|2021-05-25 09:01:10|24733.82|24733.82|24733.82|24733.82|24733.82|24733.82|24733.82|24733.82|0
1621950020000|2021-05-25 13:40:20|24772.28|24772.28|24772.28|24772.28|24772.28|24772.28|24772.28|24772.28|0
1621933290000|2021-05-25 09:01:30|24738.09|24738.09|24742.35|24742.35|24742.35|24742.35|24738.09|24738.09|0
1621950030000|2021-05-25 13:40:30|24773.17|24773.17|24782.27|24782.27|24782.27|24782.27|24772.28|24772.28|0
1621933310000|2021-05-25 09:01:50|24746.62|24746.62|24750.88|24750.88|24750.88|24750.88|24746.62|24746.62|0
1621950040000|2021-05-25 13:40:40|24779.78|24779.78|24780.66|24780.66|24780.66|24780.66|24779.78|24779.78|0
1621933320000|2021-05-25 09:02:00|24747.34|24747.34|24747.34|24747.34|24747.34|24747.34|24747.34|24747.34|0
1621950050000|2021-05-25 13:40:50|24789.2|24789.2|24789.2|24789.2|24789.2|24789.2|24789.2|24789.2|0
1621933330000|2021-05-25 09:02:10|24744.73|24744.73|24746.51|24746.51|24746.51|24746.51|24743.85|24743.85|0
1621950060000|2021-05-25 13:41:00|24791.8|24791.8|24790.91|24790.91|24791.8|24791.8|24790.91|24790.91|0
1621933340000|2021-05-25 09:02:20|24747.4|24747.4|24747.4|24747.4|24747.4|24747.4|24747.4|24747.4|0
1621950080000|2021-05-25 13:41:20|24803.71|24803.71|24805.48|24805.48|24805.48|24805.48|24803.71|24803.71|0
1621933380000|2021-05-25 09:03:00|24743.13|24743.13|24743.13|24743.13|24743.13|24743.13|24743.13|24743.13|0
1621950090000|2021-05-25 13:41:30|24801.22|24801.22|24801.22|24801.22|24801.22|24801.22|24801.22|24801.22|0
1621933390000|2021-05-25 09:03:10|24744.02|24744.02|24743.13|24743.13|24744.02|24744.02|24743.13|24743.13|0
1621950100000|2021-05-25 13:41:40|24802.52|24802.52|24800.74|24800.74|24802.52|24802.52|24800.74|24800.74|0
1621933400000|2021-05-25 09:03:20|24741.36|24741.36|24731.94|24731.94|24741.36|24741.36|24731.94|24731.94|0
1621950120000|2021-05-25 13:42:00|24799.86|24799.86|24804.12|24804.12|24804.12|24804.12|24799.86|24799.86|0
1621933420000|2021-05-25 09:03:40|24729.33|24729.33|24730.64|24730.64|24730.64|24730.64|24729.33|24729.33|0
1621950140000|2021-05-25 13:42:20|24802.82|24802.82|24802.82|24802.82|24802.82|24802.82|24802.82|24802.82|0
1621933450000|2021-05-25 09:04:10|24731.52|24731.52|24731.52|24731.52|24731.52|24731.52|24731.52|24731.52|0
1621950150000|2021-05-25 13:42:30|24790.02|24790.02|24798.55|24798.55|24798.55|24798.55|24790.02|24790.02|0
1621933460000|2021-05-25 09:04:20|24732.41|24732.41|24734.18|24734.18|24734.18|24734.18|24732.41|24732.41|0
1621950160000|2021-05-25 13:42:40|24795.95|24795.95|24795.95|24795.95|24795.95|24795.95|24795.95|24795.95|0
1621933470000|2021-05-25 09:04:30|24736.79|24736.79|24735.49|24735.49|24738.09|24738.09|24735.49|24735.49|0
1621950170000|2021-05-25 13:42:50|24797.25|24797.25|24792.99|24792.99|24797.25|24797.25|24792.99|24792.99|0
1621933490000|2021-05-25 09:04:50|24736.79|24736.79|24737.67|24737.67|24737.67|24737.67|24736.79|24736.79|0
1621950180000|2021-05-25 13:43:00|24797.25|24797.25|24797.25|24797.25|24797.25|24797.25|24797.25|24797.25|0
1621933510000|2021-05-25 09:05:10|24738.97|24738.97|24730.44|24730.44|24738.97|24738.97|24730.44|24730.44|0
1621950190000|2021-05-25 13:43:10|24801.52|24801.52|24797.25|24797.25|24801.52|24801.52|24797.25|24797.25|0
1621933540000|2021-05-25 09:05:40|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|24734.71|0
1621950220000|2021-05-25 13:43:40|24792.99|24792.99|24798.14|24798.14|24798.14|24798.14|24792.99|24792.99|0
1621933560000|2021-05-25 09:06:00|24730.44|24730.44|24726.89|24726.89|24730.44|24730.44|24726.89|24726.89|0
1621950230000|2021-05-25 13:43:50|24801.69|24801.69|24802.19|24802.19|24802.19|24802.19|24799.92|24799.92|0
1621933580000|2021-05-25 09:06:20|24729.93|24729.93|24722.28|24722.28|24729.93|24729.93|24721.4|24721.4|0
1621950240000|2021-05-25 13:44:00|24800.89|24800.89|24807.91|24807.91|24807.91|24807.91|24799.37|24799.37|0
1621933590000|2021-05-25 09:06:30|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|24721.52|0
1621950250000|2021-05-25 13:44:10|24790.84|24790.84|24790.84|24790.84|24790.84|24790.84|24790.84|24790.84|0
1621933610000|2021-05-25 09:06:50|24723.3|24723.3|24725.96|24725.96|24725.96|24725.96|24722.41|24722.41|0
1621950260000|2021-05-25 13:44:20|24793.12|24793.12|24793.12|24793.12|24793.12|24793.12|24793.12|24793.12|0
1621933630000|2021-05-25 09:07:10|24726.85|24726.85|24727.74|24727.74|24727.74|24727.74|24726.85|24726.85|0
1621950270000|2021-05-25 13:44:30|24794|24794|24796.61|24796.61|24798.27|24798.27|24794|24794|0
1621933640000|2021-05-25 09:07:20|24730.65|24730.65|24734.91|24734.91|24734.91|24734.91|24730.65|24730.65|0
1621950280000|2021-05-25 13:44:40|24805.14|24805.14|24796.61|24796.61|24805.14|24805.14|24796.61|24796.61|0
1621933660000|2021-05-25 09:07:40|24732.31|24732.31|24732.31|24732.31|24732.31|24732.31|24732.31|24732.31|0
1621950300000|2021-05-25 13:45:00|24797.36|24797.36|24796.48|24796.48|24797.36|24797.36|24796.48|24796.48|0
1621933670000|2021-05-25 09:07:50|24735.23|24735.23|24737.89|24737.89|24737.89|24737.89|24735.23|24735.23|0
1621950310000|2021-05-25 13:45:10|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|0
1621933690000|2021-05-25 09:08:10|24733.45|24733.45|24732.56|24732.56|24733.45|24733.45|24732.56|24732.56|0
1621950340000|2021-05-25 13:45:40|24802.04|24802.04|24800.38|24800.38|24806.31|24806.31|24797.78|24797.78|0
1621933700000|2021-05-25 09:08:20|24736.83|24736.83|24742.15|24742.15|24742.15|24742.15|24736.83|24736.83|0
1621950350000|2021-05-25 13:45:50|24801.27|24801.27|24799.49|24799.49|24801.27|24801.27|24799.49|24799.49|0
1621933720000|2021-05-25 09:08:40|24743.04|24743.04|24743.93|24743.93|24743.93|24743.93|24743.04|24743.04|0
1621950360000|2021-05-25 13:46:00|24800.79|24800.79|24799.49|24799.49|24800.79|24800.79|24799.49|24799.49|0
1621933730000|2021-05-25 09:08:50|24742.15|24742.15|24742.15|24742.15|24742.15|24742.15|24742.15|24742.15|0
1621950370000|2021-05-25 13:46:10|24800.79|24800.79|24798.77|24798.77|24800.79|24800.79|24797.88|24797.88|0
1621933760000|2021-05-25 09:09:20|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|0
1621950380000|2021-05-25 13:46:20|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|0
1621933770000|2021-05-25 09:09:30|24748.91|24748.91|24748.91|24748.91|24748.91|24748.91|24748.91|24748.91|0
1621950400000|2021-05-25 13:46:40|24785.21|24785.21|24787.96|24787.96|24787.96|24787.96|24783.69|24783.69|0
1621933780000|2021-05-25 09:09:40|24747.14|24747.14|24747.14|24747.14|24747.14|24747.14|24747.14|24747.14|0
1621950430000|2021-05-25 13:47:10|24785.68|24785.68|24784.93|24784.93|24785.68|24785.68|24784.93|24784.93|0
1621950470000|2021-05-25 13:47:50|24785.81|24785.81|24785.81|24785.81|24785.81|24785.81|24785.81|24785.81|0
1621933800000|2021-05-25 09:10:00|24742.87|24742.87|24742.87|24742.87|24742.87|24742.87|24742.87|24742.87|0
1621950480000|2021-05-25 13:48:00|24781.55|24781.55|24790.08|24790.08|24790.08|24790.08|24781.55|24781.55|0
1621933820000|2021-05-25 09:10:20|24741.57|24741.57|24740.27|24740.27|24741.57|24741.57|24740.27|24740.27|0
1621950490000|2021-05-25 13:48:10|24794.34|24794.34|24794.34|24794.34|24798.61|24798.61|24793.46|24793.46|0
1621933830000|2021-05-25 09:10:30|24743.82|24743.82|24743.82|24743.82|24743.82|24743.82|24743.82|24743.82|0
1621950500000|2021-05-25 13:48:20|24795.65|24795.65|24795.65|24795.65|24804.18|24804.18|24795.65|24795.65|0
1621933840000|2021-05-25 09:10:40|24745.12|24745.12|24745.12|24745.12|24745.12|24745.12|24745.12|24745.12|0
1621950530000|2021-05-25 13:48:50|24799.91|24799.91|24795.65|24795.65|24799.91|24799.91|24795.65|24795.65|0
1621933860000|2021-05-25 09:11:00|24744.23|24744.23|24745.12|24745.12|24745.12|24745.12|24744.23|24744.23|0
1621950540000|2021-05-25 13:49:00|24799.91|24799.91|24798.61|24798.61|24799.91|24799.91|24798.61|24798.61|0
1621933870000|2021-05-25 09:11:10|24743.82|24743.82|24742.93|24742.93|24743.82|24743.82|24742.93|24742.93|0
1621950550000|2021-05-25 13:49:10|24797.85|24797.85|24804.56|24804.56|24806.34|24806.34|24797.85|24797.85|0
1621933880000|2021-05-25 09:11:20|24744.23|24744.23|24744.23|24744.23|24744.23|24744.23|24744.23|24744.23|0
1621950570000|2021-05-25 13:49:30|24800.3|24800.3|24800.3|24800.3|24800.3|24800.3|24800.3|24800.3|0
1621933890000|2021-05-25 09:11:30|24745.69|24745.69|24744.23|24744.23|24745.69|24745.69|24744.23|24744.23|0
1621950590000|2021-05-25 13:49:50|24796.75|24796.75|24793.99|24793.99|24796.75|24796.75|24793.99|24793.99|0
1621933930000|2021-05-25 09:12:10|24746.01|24746.01|24749.04|24749.04|24749.04|24749.04|24746.01|24746.01|0
1621950600000|2021-05-25 13:50:00|24785.46|24785.46|24782.49|24782.49|24785.46|24785.46|24781.19|24781.19|0
1621933940000|2021-05-25 09:12:20|24751.95|24751.95|24751.95|24751.95|24751.95|24751.95|24751.95|24751.95|0
1621950610000|2021-05-25 13:50:10|24780.72|24780.72|24780.72|24780.72|24780.72|24780.72|24780.72|24780.72|0
1621934000000|2021-05-25 09:13:20|24747.69|24747.69|24751.95|24751.95|24751.95|24751.95|24747.69|24747.69|0
1621950620000|2021-05-25 13:50:20|24784.99|24784.99|24784.99|24784.99|24784.99|24784.99|24784.99|24784.99|0
1621934010000|2021-05-25 09:13:30|24753.73|24753.73|24752.84|24752.84|24753.73|24753.73|24752.84|24752.84|0
1621950640000|2021-05-25 13:50:40|24784.1|24784.1|24784.1|24784.1|24784.1|24784.1|24784.1|24784.1|0
1621934020000|2021-05-25 09:13:40|24748.58|24748.58|24748.58|24748.58|24748.58|24748.58|24748.58|24748.58|0
1621950650000|2021-05-25 13:50:50|24775.57|24775.57|24773.03|24773.03|24775.57|24775.57|24773.03|24773.03|0
1621934060000|2021-05-25 09:14:20|24749.46|24749.46|24748.58|24748.58|24749.46|24749.46|24748.58|24748.58|0
1621950670000|2021-05-25 13:51:10|24771.52|24771.52|24753.15|24753.15|24771.52|24771.52|24753.15|24753.15|0
1621934070000|2021-05-25 09:14:30|24744.31|24744.31|24744.31|24744.31|24744.31|24744.31|24744.31|24744.31|0
1621950680000|2021-05-25 13:51:20|24754.45|24754.45|24762.99|24762.99|24762.99|24762.99|24754.45|24754.45|0
1621934080000|2021-05-25 09:14:40|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|0
1621950700000|2021-05-25 13:51:40|24761.68|24761.68|24759.02|24759.02|24761.68|24761.68|24759.02|24759.02|0
1621950710000|2021-05-25 13:51:50|24754.84|24754.84|24744.25|24744.25|24754.84|24754.84|24742.95|24742.95|0
1621934110000|2021-05-25 09:15:10|24742.53|24742.53|24742.53|24742.53|24743.84|24743.84|24742.53|24742.53|0
1621950740000|2021-05-25 13:52:20|24739.99|24739.99|24721.36|24721.36|24739.99|24739.99|24721.36|24721.36|0
1621934120000|2021-05-25 09:15:20|24738.27|24738.27|24739.57|24739.57|24739.57|24739.57|24738.27|24738.27|0
1621950760000|2021-05-25 13:52:40|24719.9|24719.9|24719.9|24719.9|24719.9|24719.9|24719.9|24719.9|0
1621934150000|2021-05-25 09:15:50|24738.27|24738.27|24741.78|24741.78|24741.78|24741.78|24737.51|24737.51|0
1621950780000|2021-05-25 13:53:00|24715.64|24715.64|24708.54|24708.54|24715.64|24715.64|24706.35|24706.35|0
1621934160000|2021-05-25 09:16:00|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|24743.55|0
1621950790000|2021-05-25 13:53:10|24710.31|24710.31|24710.31|24710.31|24710.31|24710.31|24710.31|24710.31|0
1621934180000|2021-05-25 09:16:20|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|24752.97|0
1621950800000|2021-05-25 13:53:20|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|0
1621934190000|2021-05-25 09:16:30|24755.25|24755.25|24755.25|24755.25|24755.25|24755.25|24755.25|24755.25|0
1621950810000|2021-05-25 13:53:30|24706.05|24706.05|24712.09|24712.09|24712.09|24712.09|24706.05|24706.05|0
1621934210000|2021-05-25 09:16:50|24756.13|24756.13|24754.62|24754.62|24756.13|24756.13|24754.62|24754.62|0
1621950820000|2021-05-25 13:53:40|24715.64|24715.64|24714.75|24714.75|24715.64|24715.64|24714.75|24714.75|0
1621934220000|2021-05-25 09:17:00|24758.88|24758.88|24758.12|24758.12|24760.4|24760.4|24758.12|24758.12|0
1621934230000|2021-05-25 09:17:10|24756.35|24756.35|24756.35|24756.35|24756.35|24756.35|24755.46|24755.46|0
1621950830000|2021-05-25 13:53:50|24721.62|24721.62|24723.89|24723.89|24723.89|24723.89|24721.62|24721.62|0
1621934240000|2021-05-25 09:17:20|24764.88|24764.88|24769.15|24769.15|24769.15|24769.15|24764.88|24764.88|0
1621950840000|2021-05-25 13:54:00|24719.63|24719.63|24722.29|24722.29|24723.89|24723.89|24719.63|24719.63|0
1621934270000|2021-05-25 09:17:50|24764.88|24764.88|24769.15|24769.15|24769.15|24769.15|24764.88|24764.88|0
1621950850000|2021-05-25 13:54:10|24724.56|24724.56|24724.56|24724.56|24724.56|24724.56|24724.56|24724.56|0
1621934280000|2021-05-25 09:18:00|24760.61|24760.61|24760.61|24760.61|24760.61|24760.61|24760.61|24760.61|0
1621934350000|2021-05-25 09:19:10|24764.88|24764.88|24764.88|24764.88|24764.88|24764.88|24764.88|24764.88|0
1621950870000|2021-05-25 13:54:30|24723.68|24723.68|24723.68|24723.68|24723.68|24723.68|24723.68|24723.68|0
1621934370000|2021-05-25 09:19:30|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|24767.79|0
1621950880000|2021-05-25 13:54:40|24724.56|24724.56|24716.03|24716.03|24724.56|24724.56|24716.03|24716.03|0
1621934380000|2021-05-25 09:19:40|24768.68|24768.68|24768.68|24768.68|24768.68|24768.68|24768.68|24768.68|0
1621950890000|2021-05-25 13:54:50|24720.3|24720.3|24720.3|24720.3|24720.3|24720.3|24720.3|24720.3|0
1621934410000|2021-05-25 09:20:10|24770.14|24770.14|24770.14|24770.14|24770.14|24770.14|24770.14|24770.14|0
1621950900000|2021-05-25 13:55:00|24724.56|24724.56|24729.72|24729.72|24729.72|24729.72|24724.56|24724.56|0
1621934420000|2021-05-25 09:20:20|24774.4|24774.4|24774.4|24774.4|24774.4|24774.4|24774.4|24774.4|0
1621950910000|2021-05-25 13:55:10|24731.02|24731.02|24746.63|24746.63|24746.63|24746.63|24731.02|24731.02|0
1621934430000|2021-05-25 09:20:30|24776.18|24776.18|24782.33|24782.33|24782.33|24782.33|24776.18|24776.18|0
1621950930000|2021-05-25 13:55:30|24742.37|24742.37|24742.37|24742.37|24742.37|24742.37|24738.1|24738.1|0
1621934440000|2021-05-25 09:20:40|24781.57|24781.57|24780.68|24780.68|24781.57|24781.57|24780.68|24780.68|0
1621950940000|2021-05-25 13:55:40|24738.82|24738.82|24733.12|24733.12|24738.82|24738.82|24732.37|24732.37|0
1621934450000|2021-05-25 09:20:50|24779.8|24779.8|24779.8|24779.8|24779.8|24779.8|24779.8|24779.8|0
1621950950000|2021-05-25 13:55:50|24728.86|24728.86|24728.1|24728.1|24728.86|24728.86|24728.1|24728.1|0
1621934460000|2021-05-25 09:21:00|24778.28|24778.28|24778.28|24778.28|24778.28|24778.28|24778.28|24778.28|0
1621950960000|2021-05-25 13:56:00|24726.8|24726.8|24723.25|24723.25|24726.8|24726.8|24723.25|24723.25|0
1621950980000|2021-05-25 13:56:20|24722.36|24722.36|24722.36|24722.36|24722.36|24722.36|24722.36|24722.36|0
1621934470000|2021-05-25 09:21:10|24774.01|24774.01|24779.58|24779.58|24779.58|24779.58|24774.01|24774.01|0
1621950990000|2021-05-25 13:56:30|24709.56|24709.56|24716.32|24716.32|24718.1|24718.1|24709.56|24709.56|0
1621934480000|2021-05-25 09:21:20|24782.18|24782.18|24779.99|24779.99|24782.18|24782.18|24779.99|24779.99|0
1621951010000|2021-05-25 13:56:50|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|0
1621934520000|2021-05-25 09:22:00|24779.23|24779.23|24776.96|24776.96|24779.23|24779.23|24776.96|24776.96|0
1621951020000|2021-05-25 13:57:00|24702.64|24702.64|24700.86|24700.86|24702.64|24702.64|24700.86|24700.86|0
1621934560000|2021-05-25 09:22:40|24774.3|24774.3|24774.3|24774.3|24774.3|24774.3|24774.3|24774.3|0
1621951030000|2021-05-25 13:57:10|24695.44|24695.44|24694.56|24694.56|24695.44|24695.44|24694.56|24694.56|0
1621934570000|2021-05-25 09:22:50|24775.18|24775.18|24775.18|24775.18|24775.18|24775.18|24775.18|24775.18|0
1621951040000|2021-05-25 13:57:20|24693.1|24693.1|24688.83|24688.83|24693.1|24693.1|24688.83|24688.83|0
1621934580000|2021-05-25 09:23:00|24776.48|24776.48|24772.22|24772.22|24776.48|24776.48|24772.22|24772.22|0
1621951050000|2021-05-25 13:57:30|24690.61|24690.61|24690.61|24690.61|24690.61|24690.61|24690.61|24690.61|0
1621934680000|2021-05-25 09:24:40|24776.48|24776.48|24776.48|24776.48|24776.48|24776.48|24776.48|24776.48|0
1621951060000|2021-05-25 13:57:40|24686.34|24686.34|24686.34|24686.34|24686.34|24686.34|24686.34|24686.34|0
1621951080000|2021-05-25 13:58:00|24683.68|24683.68|24679.41|24679.41|24683.68|24683.68|24675.15|24675.15|0
1621934740000|2021-05-25 09:25:40|24770.92|24770.92|24770.92|24770.92|24770.92|24770.92|24770.92|24770.92|0
1621951090000|2021-05-25 13:58:10|24680.72|24680.72|24680.72|24680.72|24680.72|24680.72|24680.72|24680.72|0
1621934760000|2021-05-25 09:26:00|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|24768.32|0
1621951100000|2021-05-25 13:58:20|24678.94|24678.94|24672.01|24672.01|24678.94|24678.94|24672.01|24672.01|0
1621934780000|2021-05-25 09:26:20|24767.02|24767.02|24766.54|24766.54|24768.32|24768.32|24764.77|24764.77|0
1621951120000|2021-05-25 13:58:40|24667.75|24667.75|24669.05|24669.05|24669.05|24669.05|24667.75|24667.75|0
1621934810000|2021-05-25 09:26:50|24767.84|24767.84|24767.84|24767.84|24767.84|24767.84|24767.84|24767.84|0
1621951130000|2021-05-25 13:58:50|24667.75|24667.75|24672.01|24672.01|24672.01|24672.01|24667.75|24667.75|0
1621934830000|2021-05-25 09:27:10|24763.58|24763.58|24763.58|24763.58|24763.58|24763.58|24763.58|24763.58|0
1621951140000|2021-05-25 13:59:00|24671.13|24671.13|24668.63|24668.63|24671.13|24671.13|24666.86|24666.86|0
1621934900000|2021-05-25 09:28:20|24765.03|24765.03|24768.58|24768.58|24768.58|24768.58|24764.32|24764.32|0
1621934920000|2021-05-25 09:28:40|24769.88|24769.88|24768.37|24768.37|24769.88|24769.88|24767.61|24767.61|0
1621951160000|2021-05-25 13:59:20|24672.9|24672.9|24672.9|24672.9|24672.9|24672.9|24672.9|24672.9|0
1621934930000|2021-05-25 09:28:50|24769.13|24769.13|24768.37|24768.37|24769.13|24769.13|24768.37|24768.37|0
1621951180000|2021-05-25 13:59:40|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|0
1621934940000|2021-05-25 09:29:00|24769.67|24769.67|24767.89|24767.89|24769.67|24769.67|24767.89|24767.89|0
1621951190000|2021-05-25 13:59:50|24673.79|24673.79|24674.67|24674.67|24674.67|24674.67|24672.9|24672.9|0
1621935010000|2021-05-25 09:30:10|24772.16|24772.16|24772.16|24772.16|24772.16|24772.16|24772.16|24772.16|0
1621935050000|2021-05-25 09:30:50|24767.89|24767.89|24767.89|24767.89|24767.89|24767.89|24767.89|24767.89|0
1621951200000|2021-05-25 14:00:00|24678.94|24678.94|24674.67|24674.67|24678.94|24678.94|24674.67|24674.67|0
1621951210000|2021-05-25 14:00:10|24676.45|24676.45|24688.53|24688.53|24688.53|24688.53|24675.56|24675.56|0
1621935080000|2021-05-25 09:31:20|24768.65|24768.65|24772.92|24772.92|24773.8|24773.8|24768.65|24768.65|0
1621951220000|2021-05-25 14:00:20|24692.8|24692.8|24692.8|24692.8|24692.8|24692.8|24692.8|24692.8|0
1621951230000|2021-05-25 14:00:30|24697.06|24697.06|24697.06|24697.06|24697.06|24697.06|24697.06|24697.06|0
1621935090000|2021-05-25 09:31:30|24772.03|24772.03|24772.03|24772.03|24772.03|24772.03|24772.03|24772.03|0
1621951250000|2021-05-25 14:00:50|24697.95|24697.95|24701.37|24701.37|24701.37|24701.37|24697.95|24697.95|0
1621951260000|2021-05-25 14:01:00|24703.97|24703.97|24703.97|24703.97|24703.97|24703.97|24703.97|24703.97|0
1621935100000|2021-05-25 09:31:40|24772.92|24772.92|24772.92|24772.92|24772.92|24772.92|24772.92|24772.92|0
1621951270000|2021-05-25 14:01:10|24712.5|24712.5|24712.5|24712.5|24712.5|24712.5|24712.5|24712.5|0
1621935110000|2021-05-25 09:31:50|24772.03|24772.03|24763.5|24763.5|24772.03|24772.03|24763.5|24763.5|0
1621951290000|2021-05-25 14:01:30|24708.24|24708.24|24703.97|24703.97|24708.24|24708.24|24703.97|24703.97|0
1621935170000|2021-05-25 09:32:50|24764.39|24764.39|24768.65|24768.65|24768.65|24768.65|24764.39|24764.39|0
1621951300000|2021-05-25 14:01:40|24699.71|24699.71|24690.85|24690.85|24699.71|24699.71|24690.85|24690.85|0
1621935250000|2021-05-25 09:34:10|24764.39|24764.39|24760.48|24760.48|24764.39|24764.39|24760.48|24760.48|0
1621951310000|2021-05-25 14:01:50|24686.58|24686.58|24692.26|24692.26|24692.26|24692.26|24686.58|24686.58|0
1621951330000|2021-05-25 14:02:10|24693.15|24693.15|24694.03|24694.03|24694.03|24694.03|24693.15|24693.15|0
1621951340000|2021-05-25 14:02:20|24698.3|24698.3|24706.83|24706.83|24706.83|24706.83|24698.3|24698.3|0
1621935260000|2021-05-25 09:34:20|24758.71|24758.71|24758.71|24758.71|24758.71|24758.71|24757.82|24757.82|0
1621951380000|2021-05-25 14:03:00|24708.6|24708.6|24723.37|24723.37|24723.37|24723.37|24708.6|24708.6|0
1621935270000|2021-05-25 09:34:30|24754.44|24754.44|24754.44|24754.44|24754.44|24754.44|24754.44|24754.44|0
1621951390000|2021-05-25 14:03:10|24727.64|24727.64|24761.26|24761.26|24761.26|24761.26|24727.64|24727.64|0
1621951400000|2021-05-25 14:03:20|24764.17|24764.17|24768.44|24768.44|24772.7|24772.7|24755.64|24755.64|0
1621935300000|2021-05-25 09:35:00|24753.14|24753.14|24754.03|24754.03|24754.03|24754.03|24753.14|24753.14|0
1621951410000|2021-05-25 14:03:30|24770.21|24770.21|24771.1|24771.1|24775.36|24775.36|24766.83|24766.83|0
1621951420000|2021-05-25 14:03:40|24770.21|24770.21|24783.01|24783.01|24783.01|24783.01|24770.21|24770.21|0
1621935340000|2021-05-25 09:35:40|24762.56|24762.56|24762.56|24762.56|24762.56|24762.56|24762.56|24762.56|0
1621951430000|2021-05-25 14:03:50|24778.74|24778.74|24774.48|24774.48|24783.01|24783.01|24770.21|24770.21|0
1621935370000|2021-05-25 09:36:10|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|24764.08|0
1621951440000|2021-05-25 14:04:00|24775.36|24775.36|24777.85|24777.85|24779.63|24779.63|24773.59|24773.59|0
1621935430000|2021-05-25 09:37:10|24766.68|24766.68|24766.68|24766.68|24766.68|24766.68|24766.68|24766.68|0
1621951450000|2021-05-25 14:04:10|24776.55|24776.55|24776.55|24776.55|24776.55|24776.55|24776.55|24776.55|0
1621935460000|2021-05-25 09:37:40|24765.22|24765.22|24765.22|24765.22|24765.22|24765.22|24765.22|24765.22|0
1621951460000|2021-05-25 14:04:20|24779.16|24779.16|24780.93|24780.93|24780.93|24780.93|24779.16|24779.16|0
1621935470000|2021-05-25 09:37:50|24769.49|24769.49|24769.49|24769.49|24769.49|24769.49|24769.49|24769.49|0
1621951470000|2021-05-25 14:04:30|24781.82|24781.82|24786.67|24786.67|24786.67|24786.67|24778.85|24778.85|0
1621935520000|2021-05-25 09:38:40|24778.02|24778.02|24778.02|24778.02|24778.02|24778.02|24778.02|24778.02|0
1621951480000|2021-05-25 14:04:40|24785.78|24785.78|24787.87|24787.87|24787.93|24787.93|24784.89|24784.89|0
1621935550000|2021-05-25 09:39:10|24773.75|24773.75|24773.75|24773.75|24773.75|24773.75|24773.75|24773.75|0
1621951490000|2021-05-25 14:04:50|24783.6|24783.6|24789.32|24789.32|24789.32|24789.32|24783.6|24783.6|0
1621935580000|2021-05-25 09:39:40|24774.64|24774.64|24775.53|24775.53|24775.53|24775.53|24773.75|24773.75|0
1621951510000|2021-05-25 14:05:10|24785.06|24785.06|24791.98|24791.98|24791.98|24791.98|24785.06|24785.06|0
1621935590000|2021-05-25 09:39:50|24776.42|24776.42|24783.51|24783.51|24784.4|24784.4|24776.42|24776.42|0
1621951520000|2021-05-25 14:05:20|24787.72|24787.72|24786.83|24786.83|24787.72|24787.72|24786.83|24786.83|0
1621935600000|2021-05-25 09:40:00|24785.29|24785.29|24784.06|24784.06|24785.29|24785.29|24784.06|24784.06|0
1621951530000|2021-05-25 14:05:30|24791.1|24791.1|24786.8|24786.8|24794.61|24794.61|24786.8|24786.8|0
1621935610000|2021-05-25 09:40:10|24782.28|24782.28|24783.17|24783.17|24783.17|24783.17|24782.28|24782.28|0
1621951540000|2021-05-25 14:05:40|24791.06|24791.06|24795.28|24795.28|24795.28|24795.28|24791.06|24791.06|0
1621951550000|2021-05-25 14:05:50|24799.54|24799.54|24801|24801|24803.81|24803.81|24795.28|24795.28|0
1621951560000|2021-05-25 14:06:00|24802.46|24802.46|24796.31|24796.31|24804.85|24804.85|24792.05|24792.05|0
1621951570000|2021-05-25 14:06:10|24792.52|24792.52|24791.76|24791.76|24792.52|24792.52|24791.76|24791.76|0
1621951580000|2021-05-25 14:06:20|24787.5|24787.5|24793.06|24793.06|24793.06|24793.06|24787.5|24787.5|0
1621935630000|2021-05-25 09:40:30|24784.06|24784.06|24784.94|24784.94|24784.94|24784.94|24784.06|24784.06|0
1621951590000|2021-05-25 14:06:30|24788.8|24788.8|24788.8|24788.8|24793.06|24793.06|24788.8|24788.8|0
1621951600000|2021-05-25 14:06:40|24793.06|24793.06|24793.06|24793.06|24793.06|24793.06|24793.06|24793.06|0
1621951610000|2021-05-25 14:06:50|24791.76|24791.76|24796.13|24796.13|24796.13|24796.13|24791.76|24791.76|0
1621935650000|2021-05-25 09:40:50|24789.21|24789.21|24789.21|24789.21|24789.21|24789.21|24789.21|24789.21|0
1621951620000|2021-05-25 14:07:00|24795.24|24795.24|24790.98|24790.98|24795.24|24795.24|24790.98|24790.98|0
1621935670000|2021-05-25 09:41:10|24788.45|24788.45|24789.21|24789.21|24789.21|24789.21|24788.45|24788.45|0
1621951630000|2021-05-25 14:07:10|24791.87|24791.87|24791.87|24791.87|24791.87|24791.87|24791.87|24791.87|0
1621951640000|2021-05-25 14:07:20|24790.98|24790.98|24790.98|24790.98|24790.98|24790.98|24790.98|24790.98|0
1621935680000|2021-05-25 09:41:20|24787.91|24787.91|24787.91|24787.91|24787.91|24787.91|24787.91|24787.91|0
1621951650000|2021-05-25 14:07:30|24790.09|24790.09|24797.91|24797.91|24797.91|24797.91|24790.09|24790.09|0
1621935700000|2021-05-25 09:41:40|24791.46|24791.46|24791.46|24791.46|24791.46|24791.46|24791.46|24791.46|0
1621951660000|2021-05-25 14:07:40|24789.38|24789.38|24794.4|24794.4|24794.4|24794.4|24789.38|24789.38|0
1621951680000|2021-05-25 14:08:00|24798.67|24798.67|24798.67|24798.67|24798.67|24798.67|24798.67|24798.67|0
1621951690000|2021-05-25 14:08:10|24797.21|24797.21|24797.21|24797.21|24797.21|24797.21|24797.21|24797.21|0
1621951700000|2021-05-25 14:08:20|24799.87|24799.87|24802.36|24802.36|24802.36|24802.36|24798.1|24798.1|0
1621951710000|2021-05-25 14:08:30|24805.02|24805.02|24805.02|24805.02|24805.02|24805.02|24805.02|24805.02|0
1621951720000|2021-05-25 14:08:40|24806.8|24806.8|24812.84|24812.84|24812.84|24812.84|24806.8|24806.8|0
1621935710000|2021-05-25 09:41:50|24793.23|24793.23|24793.23|24793.23|24793.23|24793.23|24793.23|24793.23|0
1621951740000|2021-05-25 14:09:00|24811.06|24811.06|24811.06|24811.06|24811.06|24811.06|24811.06|24811.06|0
1621935730000|2021-05-25 09:42:10|24794.12|24794.12|24794.12|24794.12|24794.12|24794.12|24794.12|24794.12|0
1621951750000|2021-05-25 14:09:10|24809.61|24809.61|24822.4|24822.4|24822.4|24822.4|24809.61|24809.61|0
1621935740000|2021-05-25 09:42:20|24785.59|24785.59|24785.59|24785.59|24794.12|24794.12|24785.59|24785.59|0
1621951770000|2021-05-25 14:09:30|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|0
1621935780000|2021-05-25 09:43:00|24783.81|24783.81|24787.02|24787.02|24787.02|24787.02|24778.49|24778.49|0
1621951780000|2021-05-25 14:09:40|24814.59|24814.59|24814.59|24814.59|24814.59|24814.59|24814.59|24814.59|0
1621935810000|2021-05-25 09:43:30|24782.76|24782.76|24782.76|24782.76|24782.76|24782.76|24782.76|24782.76|0
1621951790000|2021-05-25 14:09:50|24813.13|24813.13|24804.64|24804.64|24813.13|24813.13|24804.64|24804.64|0
1621935820000|2021-05-25 09:43:40|24780.09|24780.09|24780.09|24780.09|24780.09|24780.09|24780.09|24780.09|0
1621951800000|2021-05-25 14:10:00|24803.75|24803.75|24806.66|24806.66|24806.66|24806.66|24803.75|24803.75|0
1621935840000|2021-05-25 09:44:00|24784.36|24784.36|24784.36|24784.36|24784.36|24784.36|24784.36|24784.36|0
1621951810000|2021-05-25 14:10:10|24807.55|24807.55|24807.55|24807.55|24807.55|24807.55|24807.55|24807.55|0
1621951840000|2021-05-25 14:10:40|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|0
1621951850000|2021-05-25 14:10:50|24804.89|24804.89|24804|24804|24804.89|24804.89|24804|24804|0
1621935850000|2021-05-25 09:44:10|24783.47|24783.47|24783.47|24783.47|24783.47|24783.47|24783.47|24783.47|0
1621951860000|2021-05-25 14:11:00|24799.63|24799.63|24803.18|24803.18|24803.18|24803.18|24799.63|24799.63|0
1621951870000|2021-05-25 14:11:10|24790.38|24790.38|24790.38|24790.38|24790.38|24790.38|24790.38|24790.38|0
1621951890000|2021-05-25 14:11:30|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|0
1621935870000|2021-05-25 09:44:30|24787.02|24787.02|24787.91|24787.91|24787.91|24787.91|24787.02|24787.02|0
1621951900000|2021-05-25 14:11:40|24771.55|24771.55|24771.55|24771.55|24771.55|24771.55|24771.55|24771.55|0
1621951910000|2021-05-25 14:11:50|24770.25|24770.25|24770.25|24770.25|24770.25|24770.25|24770.25|24770.25|0
1621935890000|2021-05-25 09:44:50|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|0
1621951920000|2021-05-25 14:12:00|24771|24771|24769.23|24769.23|24771|24771|24769.23|24769.23|0
1621935900000|2021-05-25 09:45:00|24790.66|24790.66|24791.42|24791.42|24791.42|24791.42|24790.66|24790.66|0
1621951930000|2021-05-25 14:12:10|24768.34|24768.34|24772.61|24772.61|24772.61|24772.61|24768.34|24768.34|0
1621935920000|2021-05-25 09:45:20|24790.53|24790.53|24789.64|24789.64|24790.53|24790.53|24789.64|24789.64|0
1621951940000|2021-05-25 14:12:20|24771.72|24771.72|24772.61|24772.61|24772.61|24772.61|24771.72|24771.72|0
1621935930000|2021-05-25 09:45:30|24790.94|24790.94|24790.94|24790.94|24790.94|24790.94|24790.94|24790.94|0
1621951950000|2021-05-25 14:12:30|24773.91|24773.91|24779.95|24779.95|24779.95|24779.95|24773.91|24773.91|0
1621935940000|2021-05-25 09:45:40|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|24790.06|0
1621951960000|2021-05-25 14:12:40|24778.49|24778.49|24789.77|24789.77|24791.29|24791.29|24778.49|24778.49|0
1621951970000|2021-05-25 14:12:50|24785.51|24785.51|24785.51|24785.51|24785.51|24785.51|24785.51|24785.51|0
1621935960000|2021-05-25 09:46:00|24787.45|24787.45|24787.45|24787.45|24787.45|24787.45|24787.45|24787.45|0
1621951980000|2021-05-25 14:13:00|24783.73|24783.73|24783.73|24783.73|24783.73|24783.73|24783.73|24783.73|0
1621952000000|2021-05-25 14:13:20|24782.85|24782.85|24782.85|24782.85|24782.85|24782.85|24782.85|24782.85|0
1621935990000|2021-05-25 09:46:30|24783.19|24783.19|24786.74|24786.74|24786.74|24786.74|24783.19|24783.19|0
1621952010000|2021-05-25 14:13:30|24781.07|24781.07|24785.34|24785.34|24785.34|24785.34|24781.07|24781.07|0
1621936000000|2021-05-25 09:46:40|24791|24791|24791|24791|24791|24791|24791|24791|0
1621952020000|2021-05-25 14:13:40|24787.11|24787.11|24791.38|24791.38|24791.38|24791.38|24787.11|24787.11|0
1621936010000|2021-05-25 09:46:50|24793.6|24793.6|24793.6|24793.6|24793.6|24793.6|24793.6|24793.6|0
1621952030000|2021-05-25 14:13:50|24799.91|24799.91|24804.17|24804.17|24804.17|24804.17|24795.64|24795.64|0
1621936020000|2021-05-25 09:47:00|24792.15|24792.15|24792.15|24792.15|24792.15|24792.15|24792.15|24792.15|0
1621952040000|2021-05-25 14:14:00|24805.48|24805.48|24809.74|24809.74|24809.74|24809.74|24805.48|24805.48|0
1621936120000|2021-05-25 09:48:40|24793.04|24793.04|24795.7|24795.7|24795.7|24795.7|24793.04|24793.04|0
1621952050000|2021-05-25 14:14:10|24811.04|24811.04|24820.7|24820.7|24820.7|24820.7|24811.04|24811.04|0
1621936130000|2021-05-25 09:48:50|24798.3|24798.3|24798.3|24798.3|24798.3|24798.3|24798.3|24798.3|0
1621952060000|2021-05-25 14:14:20|24829.23|24829.23|24829.23|24829.23|24829.23|24829.23|24829.23|24829.23|0
1621952080000|2021-05-25 14:14:40|24835.06|24835.06|24837.33|24837.33|24837.33|24837.33|24835.06|24835.06|0
1621952090000|2021-05-25 14:14:50|24845.87|24845.87|24841.6|24841.6|24845.87|24845.87|24841.6|24841.6|0
1621952100000|2021-05-25 14:15:00|24845.87|24845.87|24845.87|24845.87|24845.87|24845.87|24845.87|24845.87|0
1621952120000|2021-05-25 14:15:20|24846.75|24846.75|24843.38|24843.38|24847.64|24847.64|24843.38|24843.38|0
1621936140000|2021-05-25 09:49:00|24799.6|24799.6|24799.6|24799.6|24799.6|24799.6|24799.6|24799.6|0
1621952130000|2021-05-25 14:15:30|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|0
1621936150000|2021-05-25 09:49:10|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|0
1621952140000|2021-05-25 14:15:40|24846.04|24846.04|24851.19|24851.19|24851.19|24851.19|24846.04|24846.04|0
1621936160000|2021-05-25 09:49:20|24803.5|24803.5|24803.5|24803.5|24803.5|24803.5|24803.5|24803.5|0
1621952150000|2021-05-25 14:15:50|24855.46|24855.46|24855.46|24855.46|24855.46|24855.46|24855.46|24855.46|0
1621936170000|2021-05-25 09:49:30|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|0
1621952160000|2021-05-25 14:16:00|24851.19|24851.19|24850.3|24850.3|24851.19|24851.19|24849.42|24849.42|0
1621952170000|2021-05-25 14:16:10|24854.57|24854.57|24844.74|24844.74|24854.57|24854.57|24844.74|24844.74|0
1621936180000|2021-05-25 09:49:40|24807.01|24807.01|24807.01|24807.01|24807.01|24807.01|24807.01|24807.01|0
1621952200000|2021-05-25 14:16:40|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|0
1621952210000|2021-05-25 14:16:50|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|0
1621936190000|2021-05-25 09:49:50|24802.74|24802.74|24800.97|24800.97|24802.74|24802.74|24800.97|24800.97|0
1621952220000|2021-05-25 14:17:00|24854.91|24854.91|24850.65|24850.65|24854.91|24854.91|24850.65|24850.65|0
1621952230000|2021-05-25 14:17:10|24851.54|24851.54|24857.58|24857.58|24857.58|24857.58|24851.54|24851.54|0
1621936200000|2021-05-25 09:50:00|24797.07|24797.07|24793.16|24793.16|24797.07|24797.07|24793.16|24793.16|0
1621952240000|2021-05-25 14:17:20|24858.46|24858.46|24858.46|24858.46|24858.46|24858.46|24854.2|24854.2|0
1621936270000|2021-05-25 09:51:10|24794.05|24794.05|24794.05|24794.05|24794.05|24794.05|24794.05|24794.05|0
1621952250000|2021-05-25 14:17:30|24862.73|24862.73|24861.84|24861.84|24862.73|24862.73|24861.84|24861.84|0
1621936280000|2021-05-25 09:51:20|24796.65|24796.65|24800.92|24800.92|24800.92|24800.92|24796.65|24796.65|0
1621952280000|2021-05-25 14:18:00|24866.11|24866.11|24872.76|24872.76|24872.76|24872.76|24866.11|24866.11|0
1621936290000|2021-05-25 09:51:30|24802.22|24802.22|24797.95|24797.95|24802.22|24802.22|24797.95|24797.95|0
1621952290000|2021-05-25 14:18:10|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|0
1621936310000|2021-05-25 09:51:50|24800.62|24800.62|24805.59|24805.59|24814.25|24814.25|24799.73|24799.73|0
1621952300000|2021-05-25 14:18:20|24875.72|24875.72|24879.99|24879.99|24879.99|24879.99|24875.72|24875.72|0
1621936320000|2021-05-25 09:52:00|24807.04|24807.04|24811.54|24811.54|24811.54|24811.54|24807.04|24807.04|0
1621936350000|2021-05-25 09:52:30|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|0
1621952310000|2021-05-25 14:18:30|24881.51|24881.51|24887.18|24887.18|24887.18|24887.18|24881.51|24881.51|0
1621936370000|2021-05-25 09:52:50|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|24821.73|0
1621952330000|2021-05-25 14:18:50|24891.45|24891.45|24891.45|24891.45|24891.45|24891.45|24891.45|24891.45|0
1621936380000|2021-05-25 09:53:00|24819.96|24819.96|24821.26|24821.26|24821.26|24821.26|24819.96|24819.96|0
1621952350000|2021-05-25 14:19:10|24890.56|24890.56|24882.03|24882.03|24890.56|24890.56|24881.14|24881.14|0
1621936390000|2021-05-25 09:53:10|24819.96|24819.96|24819.96|24819.96|24819.96|24819.96|24819.96|24819.96|0
1621952360000|2021-05-25 14:19:20|24882.92|24882.92|24882.92|24882.92|24882.92|24882.92|24882.92|24882.92|0
1621936400000|2021-05-25 09:53:20|24828.49|24828.49|24815.69|24815.69|24828.49|24828.49|24815.69|24815.69|0
1621952370000|2021-05-25 14:19:30|24887.29|24887.29|24891.55|24891.55|24891.55|24891.55|24887.29|24887.29|0
1621936470000|2021-05-25 09:54:30|24819.96|24819.96|24828.49|24828.49|24828.49|24828.49|24819.96|24819.96|0
1621952380000|2021-05-25 14:19:40|24890.67|24890.67|24890.67|24890.67|24890.67|24890.67|24890.67|24890.67|0
1621952390000|2021-05-25 14:19:50|24889.78|24889.78|24891.55|24891.55|24891.55|24891.55|24889.78|24889.78|0
1621952400000|2021-05-25 14:20:00|24895.82|24895.82|24895.82|24895.82|24895.82|24895.82|24895.82|24895.82|0
1621952410000|2021-05-25 14:20:10|24897.59|24897.59|24895.82|24895.82|24897.59|24897.59|24895.82|24895.82|0
1621936490000|2021-05-25 09:54:50|24827.19|24827.19|24827.19|24827.19|24827.19|24827.19|24827.19|24827.19|0
1621952430000|2021-05-25 14:20:30|24897.12|24897.12|24897.12|24897.12|24897.12|24897.12|24897.12|24897.12|0
1621952440000|2021-05-25 14:20:40|24898.01|24898.01|24895.35|24895.35|24899.61|24899.61|24895.35|24895.35|0
1621936500000|2021-05-25 09:55:00|24810.12|24810.12|24808.61|24808.61|24810.12|24810.12|24808.61|24808.61|0
1621952450000|2021-05-25 14:20:50|24892.74|24892.74|24891.44|24891.44|24892.74|24892.74|24891.44|24891.44|0
1621936520000|2021-05-25 09:55:20|24821.41|24821.41|24808.61|24808.61|24821.41|24821.41|24808.61|24808.61|0
1621952460000|2021-05-25 14:21:00|24890.56|24890.56|24891.44|24891.44|24891.44|24891.44|24890.56|24890.56|0
1621936530000|2021-05-25 09:55:30|24804.34|24804.34|24804.34|24804.34|24804.34|24804.34|24804.34|24804.34|0
1621952470000|2021-05-25 14:21:10|24882.91|24882.91|24882.91|24882.91|24882.91|24882.91|24882.91|24882.91|0
1621936550000|2021-05-25 09:55:50|24802.57|24802.57|24803.45|24803.45|24803.45|24803.45|24802.57|24802.57|0
1621952490000|2021-05-25 14:21:30|24887.18|24887.18|24887.18|24887.18|24887.18|24887.18|24887.18|24887.18|0
1621936560000|2021-05-25 09:56:00|24802.57|24802.57|24802.57|24802.57|24802.57|24802.57|24802.57|24802.57|0
1621952510000|2021-05-25 14:21:50|24888.07|24888.07|24893.09|24893.09|24893.09|24893.09|24888.07|24888.07|0
1621952520000|2021-05-25 14:22:00|24892.2|24892.2|24892.2|24892.2|24892.2|24892.2|24892.2|24892.2|0
1621952540000|2021-05-25 14:22:20|24896.47|24896.47|24896.47|24896.47|24896.47|24896.47|24896.47|24896.47|0
1621952550000|2021-05-25 14:22:30|24887.94|24887.94|24889.71|24889.71|24889.71|24889.71|24887.94|24887.94|0
1621936580000|2021-05-25 09:56:20|24801.68|24801.68|24799.91|24799.91|24801.68|24801.68|24799.02|24799.02|0
1621952560000|2021-05-25 14:22:40|24888.82|24888.82|24891.07|24891.07|24892.37|24892.37|24888.82|24888.82|0
1621952570000|2021-05-25 14:22:50|24886.81|24886.81|24886.81|24886.81|24886.81|24886.81|24886.81|24886.81|0
1621936590000|2021-05-25 09:56:30|24791.37|24791.37|24788.77|24788.77|24795.64|24795.64|24788.77|24788.77|0
1621952580000|2021-05-25 14:23:00|24891.07|24891.07|24892.85|24892.85|24892.85|24892.85|24891.07|24891.07|0
1621936610000|2021-05-25 09:56:50|24793.04|24793.04|24793.04|24793.04|24793.04|24793.04|24793.04|24793.04|0
1621952590000|2021-05-25 14:23:10|24884.31|24884.31|24884.31|24884.31|24884.31|24884.31|24884.31|24884.31|0
1621936640000|2021-05-25 09:57:20|24795.7|24795.7|24794.94|24794.94|24795.7|24795.7|24794.94|24794.94|0
1621952600000|2021-05-25 14:23:20|24883.43|24883.43|24883.43|24883.43|24883.43|24883.43|24883.43|24883.43|0
1621936670000|2021-05-25 09:57:50|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|24794.18|0
1621952610000|2021-05-25 14:23:30|24887.69|24887.69|24883.43|24883.43|24887.69|24887.69|24883.43|24883.43|0
1621936680000|2021-05-25 09:58:00|24792.67|24792.67|24792.67|24792.67|24792.67|24792.67|24792.67|24792.67|0
1621952620000|2021-05-25 14:23:40|24881.15|24881.15|24877.16|24877.16|24881.15|24881.15|24876.28|24876.28|0
1621936710000|2021-05-25 09:58:30|24791.36|24791.36|24791.36|24791.36|24791.36|24791.36|24791.36|24791.36|0
1621952630000|2021-05-25 14:23:50|24877.92|24877.92|24877.92|24877.92|24877.92|24877.92|24877.92|24877.92|0
1621936770000|2021-05-25 09:59:30|24795.63|24795.63|24795.63|24795.63|24795.63|24795.63|24795.63|24795.63|0
1621952640000|2021-05-25 14:24:00|24876.15|24876.15|24873.54|24873.54|24876.15|24876.15|24873.54|24873.54|0
1621952670000|2021-05-25 14:24:30|24872.66|24872.66|24866.62|24866.62|24872.66|24872.66|24866.62|24866.62|0
1621952680000|2021-05-25 14:24:40|24849.55|24849.55|24845.75|24845.75|24849.55|24849.55|24845.75|24845.75|0
1621936800000|2021-05-25 10:00:00|24791.36|24791.36|24792.67|24792.67|24792.67|24792.67|24791.36|24791.36|0
1621952700000|2021-05-25 14:25:00|24850.02|24850.02|24850.02|24850.02|24850.02|24850.02|24850.02|24850.02|0
1621952710000|2021-05-25 14:25:10|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|0
1621952720000|2021-05-25 14:25:20|24847.36|24847.36|24847.36|24847.36|24847.36|24847.36|24847.36|24847.36|0
1621936830000|2021-05-25 10:00:30|24790.89|24790.89|24786.63|24786.63|24790.89|24790.89|24786.63|24786.63|0
1621952730000|2021-05-25 14:25:30|24834.56|24834.56|24839.58|24839.58|24839.58|24839.58|24834.56|24834.56|0
1621952750000|2021-05-25 14:25:50|24836.03|24836.03|24836.03|24836.03|24836.03|24836.03|24836.03|24836.03|0
1621952780000|2021-05-25 14:26:20|24833.37|24833.37|24832.49|24832.49|24833.37|24833.37|24832.49|24832.49|0
1621936880000|2021-05-25 10:01:20|24788.4|24788.4|24789.29|24789.29|24789.29|24789.29|24787.51|24787.51|0
1621952810000|2021-05-25 14:26:50|24841.02|24841.02|24841.02|24841.02|24841.02|24841.02|24841.02|24841.02|0
1621936890000|2021-05-25 10:01:30|24785.02|24785.02|24785.02|24785.02|24785.02|24785.02|24785.02|24785.02|0
1621952820000|2021-05-25 14:27:00|24844.57|24844.57|24850.61|24850.61|24850.61|24850.61|24843.68|24843.68|0
1621952830000|2021-05-25 14:27:10|24851.49|24851.49|24847.23|24847.23|24851.49|24851.49|24847.23|24847.23|0
1621936900000|2021-05-25 10:01:40|24783.25|24783.25|24783.25|24783.25|24783.25|24783.25|24783.25|24783.25|0
1621952850000|2021-05-25 14:27:30|24848.12|24848.12|24848.12|24848.12|24848.12|24848.12|24848.12|24848.12|0
1621952870000|2021-05-25 14:27:50|24843.85|24843.85|24843.85|24843.85|24843.85|24843.85|24843.85|24843.85|0
1621952890000|2021-05-25 14:28:10|24842.08|24842.08|24842.08|24842.08|24842.08|24842.08|24842.08|24842.08|0
1621952900000|2021-05-25 14:28:20|24846.34|24846.34|24846.34|24846.34|24846.34|24846.34|24846.34|24846.34|0
1621936920000|2021-05-25 10:02:00|24778.98|24778.98|24778.98|24778.98|24778.98|24778.98|24778.98|24778.98|0
1621952920000|2021-05-25 14:28:40|24843.38|24843.38|24844.26|24844.26|24844.26|24844.26|24843.38|24843.38|0
1621936940000|2021-05-25 10:02:20|24780.5|24780.5|24784.01|24784.01|24784.01|24784.01|24779.74|24779.74|0
1621952950000|2021-05-25 14:29:10|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|0
1621936960000|2021-05-25 10:02:40|24783.12|24783.12|24783.12|24783.12|24783.12|24783.12|24783.12|24783.12|0
1621952960000|2021-05-25 14:29:20|24844.26|24844.26|24840|24840|24844.26|24844.26|24840|24840|0
1621936990000|2021-05-25 10:03:10|24784.01|24784.01|24784.76|24784.76|24784.76|24784.76|24784.01|24784.01|0
1621952970000|2021-05-25 14:29:30|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|0
1621937040000|2021-05-25 10:04:00|24780.5|24780.5|24780.5|24780.5|24780.5|24780.5|24780.5|24780.5|0
1621952980000|2021-05-25 14:29:40|24838.48|24838.48|24836.96|24836.96|24838.48|24838.48|24836.96|24836.96|0
1621937100000|2021-05-25 10:05:00|24784.93|24784.93|24796.45|24796.45|24796.45|24796.45|24784.93|24784.93|0
1621953000000|2021-05-25 14:30:00|24837.72|24837.72|24846.25|24846.25|24846.25|24846.25|24837.72|24837.72|0
1621937110000|2021-05-25 10:05:10|24797.34|24797.34|24796.45|24796.45|24798.23|24798.23|24796.45|24796.45|0
1621953010000|2021-05-25 14:30:10|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|0
1621937150000|2021-05-25 10:05:50|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|0
1621953020000|2021-05-25 14:30:20|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|0
1621953030000|2021-05-25 14:30:30|24850.65|24850.65|24852.42|24852.42|24852.42|24852.42|24850.65|24850.65|0
1621937160000|2021-05-25 10:06:00|24794.68|24794.68|24794.68|24794.68|24794.68|24794.68|24794.68|24794.68|0
1621953040000|2021-05-25 14:30:40|24843.89|24843.89|24841.23|24841.23|24843.89|24843.89|24841.23|24841.23|0
1621937190000|2021-05-25 10:06:30|24790.41|24790.41|24786.15|24786.15|24790.41|24790.41|24786.15|24786.15|0
1621953050000|2021-05-25 14:30:50|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|0
1621937210000|2021-05-25 10:06:50|24787.04|24787.04|24787.04|24787.04|24787.04|24787.04|24787.04|24787.04|0
1621953060000|2021-05-25 14:31:00|24847.01|24847.01|24847.01|24847.01|24847.01|24847.01|24847.01|24847.01|0
1621937220000|2021-05-25 10:07:00|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|0
1621953080000|2021-05-25 14:31:20|24846.12|24846.12|24841.86|24841.86|24846.12|24846.12|24841.86|24841.86|0
1621953090000|2021-05-25 14:31:30|24842.75|24842.75|24842.75|24842.75|24842.75|24842.75|24842.75|24842.75|0
1621937240000|2021-05-25 10:07:20|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|24795.57|0
1621953100000|2021-05-25 14:31:40|24844.26|24844.26|24844.26|24844.26|24844.26|24844.26|24844.26|24844.26|0
1621953120000|2021-05-25 14:32:00|24848.53|24848.53|24854.15|24854.15|24856.75|24856.75|24846.75|24846.75|0
1621953130000|2021-05-25 14:32:10|24849.88|24849.88|24845.61|24845.61|24849.88|24849.88|24845.61|24845.61|0
1621953140000|2021-05-25 14:32:20|24841.35|24841.35|24832.82|24832.82|24841.35|24841.35|24832.82|24832.82|0
1621937250000|2021-05-25 10:07:30|24797.34|24797.34|24797.34|24797.34|24797.34|24797.34|24797.34|24797.34|0
1621953150000|2021-05-25 14:32:30|24831.52|24831.52|24837.08|24837.08|24841.35|24841.35|24830.21|24830.21|0
1621937260000|2021-05-25 10:07:40|24798.1|24798.1|24798.1|24798.1|24798.1|24798.1|24798.1|24798.1|0
1621953170000|2021-05-25 14:32:50|24840.98|24840.98|24852.01|24852.01|24852.01|24852.01|24840.98|24840.98|0
1621937390000|2021-05-25 10:09:50|24798.99|24798.99|24798.99|24798.99|24798.99|24798.99|24798.99|24798.99|0
1621953180000|2021-05-25 14:33:00|24853.31|24853.31|24855.97|24855.97|24859.35|24859.35|24853.31|24853.31|0
1621937400000|2021-05-25 10:10:00|24806.97|24806.97|24831.58|24831.58|24831.58|24831.58|24806.97|24806.97|0
1621953190000|2021-05-25 14:33:10|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|0
1621937410000|2021-05-25 10:10:10|24833.36|24833.36|24835.13|24835.13|24835.13|24835.13|24833.36|24833.36|0
1621953200000|2021-05-25 14:33:20|24855.72|24855.72|24855.72|24855.72|24855.72|24855.72|24855.72|24855.72|0
1621937420000|2021-05-25 10:10:20|24833.68|24833.68|24833.68|24833.68|24833.68|24833.68|24833.68|24833.68|0
1621953210000|2021-05-25 14:33:30|24851.45|24851.45|24851.45|24851.45|24851.45|24851.45|24851.45|24851.45|0
1621937430000|2021-05-25 10:10:30|24832.79|24832.79|24832.79|24832.79|24832.79|24832.79|24832.79|24832.79|0
1621953230000|2021-05-25 14:33:50|24847.19|24847.19|24842.03|24842.03|24848.07|24848.07|24842.03|24842.03|0
1621953240000|2021-05-25 14:34:00|24840.73|24840.73|24836.36|24836.36|24840.73|24840.73|24836.36|24836.36|0
1621937440000|2021-05-25 10:10:40|24834.56|24834.56|24832.79|24832.79|24834.56|24834.56|24830.13|24830.13|0
1621953260000|2021-05-25 14:34:20|24840.62|24840.62|24850.51|24850.51|24850.51|24850.51|24840.62|24840.62|0
1621937460000|2021-05-25 10:11:00|24831.01|24831.01|24831.9|24831.9|24831.9|24831.9|24831.01|24831.01|0
1621953280000|2021-05-25 14:34:40|24849.05|24849.05|24854.06|24854.06|24854.06|24854.06|24849.05|24849.05|0
1621937470000|2021-05-25 10:11:10|24832.79|24832.79|24835.45|24835.45|24835.45|24835.45|24832.79|24832.79|0
1621953310000|2021-05-25 14:35:10|24855.83|24855.83|24855.83|24855.83|24855.83|24855.83|24855.83|24855.83|0
1621937480000|2021-05-25 10:11:20|24837.23|24837.23|24837.23|24837.23|24837.23|24837.23|24837.23|24837.23|0
1621953330000|2021-05-25 14:35:30|24851.56|24851.56|24847.3|24847.3|24851.56|24851.56|24847.3|24847.3|0
1621937520000|2021-05-25 10:12:00|24835.77|24835.77|24835.77|24835.77|24835.77|24835.77|24835.77|24835.77|0
1621953340000|2021-05-25 14:35:40|24849.07|24849.07|24848.19|24848.19|24849.07|24849.07|24848.19|24848.19|0
1621937530000|2021-05-25 10:12:10|24838.37|24838.37|24837.07|24837.07|24838.37|24838.37|24837.07|24837.07|0
1621953360000|2021-05-25 14:36:00|24852.45|24852.45|24847.3|24847.3|24852.45|24852.45|24847.3|24847.3|0
1621937540000|2021-05-25 10:12:20|24838.84|24838.84|24838.84|24838.84|24838.84|24838.84|24837.96|24837.96|0
1621953400000|2021-05-25 14:36:40|24848.19|24848.19|24851.67|24851.67|24851.67|24851.67|24847.3|24847.3|0
1621937600000|2021-05-25 10:13:20|24834.58|24834.58|24834.58|24834.58|24834.58|24834.58|24834.58|24834.58|0
1621953410000|2021-05-25 14:36:50|24853.45|24853.45|24854.34|24854.34|24854.34|24854.34|24853.45|24853.45|0
1621937650000|2021-05-25 10:14:10|24833.28|24833.28|24830.68|24830.68|24833.28|24833.28|24830.68|24830.68|0
1621953430000|2021-05-25 14:37:10|24853.58|24853.58|24868.11|24868.11|24868.11|24868.11|24851.05|24851.05|0
1621937660000|2021-05-25 10:14:20|24826.41|24826.41|24827.3|24827.3|24827.3|24827.3|24826.41|24826.41|0
1621953440000|2021-05-25 14:37:20|24863.84|24863.84|24862.33|24862.33|24863.84|24863.84|24862.33|24862.33|0
1621953450000|2021-05-25 14:37:30|24861.57|24861.57|24861.57|24861.57|24861.57|24861.57|24861.57|24861.57|0
1621937700000|2021-05-25 10:15:00|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|24826.54|0
1621953470000|2021-05-25 14:37:50|24860.68|24860.68|24855.53|24855.53|24860.68|24860.68|24855.53|24855.53|0
1621937720000|2021-05-25 10:15:20|24822.17|24822.17|24822.17|24822.17|24822.17|24822.17|24822.17|24822.17|0
1621953480000|2021-05-25 14:38:00|24853.25|24853.25|24852.36|24852.36|24853.25|24853.25|24852.36|24852.36|0
1621937740000|2021-05-25 10:15:40|24813.64|24813.64|24813.64|24813.64|24813.64|24813.64|24813.64|24813.64|0
1621953490000|2021-05-25 14:38:10|24851.61|24851.61|24851.61|24851.61|24851.61|24851.61|24851.61|24851.61|0
1621937780000|2021-05-25 10:16:20|24817.9|24817.9|24805.82|24805.82|24817.9|24817.9|24805.82|24805.82|0
1621953500000|2021-05-25 14:38:20|24852.49|24852.49|24855.15|24855.15|24855.15|24855.15|24852.49|24852.49|0
1621953510000|2021-05-25 14:38:30|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|0
1621953550000|2021-05-25 14:39:10|24860.31|24860.31|24860.31|24860.31|24860.31|24860.31|24860.31|24860.31|0
1621937790000|2021-05-25 10:16:30|24803.16|24803.16|24804.05|24804.05|24804.05|24804.05|24803.16|24803.16|0
1621953560000|2021-05-25 14:39:20|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|0
1621937800000|2021-05-25 10:16:40|24804.93|24804.93|24804.37|24804.37|24805.82|24805.82|24804.37|24804.37|0
1621953570000|2021-05-25 14:39:30|24855.15|24855.15|24850.89|24850.89|24855.15|24855.15|24850.89|24850.89|0
1621937810000|2021-05-25 10:16:50|24817.16|24817.16|24817.16|24817.16|24817.16|24817.16|24817.16|24817.16|0
1621953600000|2021-05-25 14:40:00|24846.62|24846.62|24846.62|24846.62|24846.62|24846.62|24846.62|24846.62|0
1621937820000|2021-05-25 10:17:00|24816.28|24816.28|24815.39|24815.39|24816.28|24816.28|24814.5|24814.5|0
1621953610000|2021-05-25 14:40:10|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|0
1621937830000|2021-05-25 10:17:10|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|24811.02|0
1621953620000|2021-05-25 14:40:20|24846.49|24846.49|24837.96|24837.96|24846.49|24846.49|24837.96|24837.96|0
1621937850000|2021-05-25 10:17:30|24802.49|24802.49|24802.49|24802.49|24802.49|24802.49|24802.49|24802.49|0
1621953630000|2021-05-25 14:40:30|24836.19|24836.19|24836.19|24836.19|24836.19|24836.19|24836.19|24836.19|0
1621937880000|2021-05-25 10:18:00|24800.21|24800.21|24800.21|24800.21|24800.21|24800.21|24799.45|24799.45|0
1621953640000|2021-05-25 14:40:40|24834.41|24834.41|24831.81|24831.81|24834.41|24834.41|24831.81|24831.81|0
1621937900000|2021-05-25 10:18:20|24801.67|24801.67|24801.67|24801.67|24801.67|24801.67|24801.67|24801.67|0
1621953660000|2021-05-25 14:41:00|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|0
1621937920000|2021-05-25 10:18:40|24797.4|24797.4|24801.67|24801.67|24801.67|24801.67|24797.4|24797.4|0
1621953670000|2021-05-25 14:41:10|24827.55|24827.55|24827.55|24827.55|24827.55|24827.55|24827.55|24827.55|0
1621937930000|2021-05-25 10:18:50|24800.21|24800.21|24791.68|24791.68|24800.21|24800.21|24791.68|24791.68|0
1621953680000|2021-05-25 14:41:20|24824.88|24824.88|24822.22|24822.22|24824.88|24824.88|24822.22|24822.22|0
1621937940000|2021-05-25 10:19:00|24793.14|24793.14|24793.14|24793.14|24793.14|24793.14|24793.14|24793.14|0
1621953700000|2021-05-25 14:41:40|24821.33|24821.33|24821.96|24821.96|24822.09|24822.09|24821.21|24821.21|0
1621937950000|2021-05-25 10:19:10|24797.57|24797.57|24795.8|24795.8|24797.57|24797.57|24795.8|24795.8|0
1621953710000|2021-05-25 14:41:50|24824.63|24824.63|24828|24828|24828|24828|24823.74|24823.74|0
1621937970000|2021-05-25 10:19:30|24801.12|24801.12|24801.12|24801.12|24801.12|24801.12|24801.12|24801.12|0
1621953720000|2021-05-25 14:42:00|24827.12|24827.12|24827.12|24827.12|24827.12|24827.12|24827.12|24827.12|0
1621937990000|2021-05-25 10:19:50|24800.36|24800.36|24800.36|24800.36|24800.36|24800.36|24800.36|24800.36|0
1621953730000|2021-05-25 14:42:10|24828|24828|24828|24828|24828|24828|24828|24828|0
1621953740000|2021-05-25 14:42:20|24827.12|24827.12|24825.34|24825.34|24827.12|24827.12|24825.34|24825.34|0
1621938000000|2021-05-25 10:20:00|24804.8|24804.8|24804.8|24804.8|24804.8|24804.8|24804.8|24804.8|0
1621953750000|2021-05-25 14:42:30|24824.46|24824.46|24824.46|24824.46|24825.34|24825.34|24824.46|24824.46|0
1621938020000|2021-05-25 10:20:20|24803.91|24803.91|24803.02|24803.02|24803.91|24803.91|24803.02|24803.02|0
1621953760000|2021-05-25 14:42:40|24828.72|24828.72|24832.99|24832.99|24832.99|24832.99|24828.72|24828.72|0
1621938030000|2021-05-25 10:20:30|24802.14|24802.14|24801.08|24801.08|24804.63|24804.63|24800.36|24800.36|0
1621953770000|2021-05-25 14:42:50|24831.21|24831.21|24830.33|24830.33|24831.21|24831.21|24830.33|24830.33|0
1621938040000|2021-05-25 10:20:40|24803.74|24803.74|24803.74|24803.74|24803.74|24803.74|24803.74|24803.74|0
1621953780000|2021-05-25 14:43:00|24827.41|24827.41|24827.41|24827.41|24827.41|24827.41|24827.41|24827.41|0
1621938060000|2021-05-25 10:21:00|24801.97|24801.97|24801.97|24801.97|24801.97|24801.97|24801.97|24801.97|0
1621953790000|2021-05-25 14:43:10|24826.53|24826.53|24826.53|24826.53|24826.53|24826.53|24826.53|24826.53|0
1621938110000|2021-05-25 10:21:50|24814.76|24814.76|24814.76|24814.76|24814.76|24814.76|24814.76|24814.76|0
1621953810000|2021-05-25 14:43:30|24830.96|24830.96|24834.45|24834.45|24834.45|24834.45|24830.96|24830.96|0
1621938130000|2021-05-25 10:22:10|24816.22|24816.22|24816.22|24816.22|24816.22|24816.22|24816.22|24816.22|0
1621953820000|2021-05-25 14:43:40|24833.56|24833.56|24832.68|24832.68|24833.56|24833.56|24832.68|24832.68|0
1621938140000|2021-05-25 10:22:20|24814.45|24814.45|24814.45|24814.45|24815.75|24815.75|24814.45|24814.45|0
1621953830000|2021-05-25 14:43:50|24833.98|24833.98|24831.31|24831.31|24833.98|24833.98|24831.31|24831.31|0
1621938150000|2021-05-25 10:22:30|24805.91|24805.91|24810.18|24810.18|24810.18|24810.18|24805.91|24805.91|0
1621953840000|2021-05-25 14:44:00|24833.98|24833.98|24830.43|24830.43|24833.98|24833.98|24830.43|24830.43|0
1621938170000|2021-05-25 10:22:50|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|0
1621953850000|2021-05-25 14:44:10|24829.54|24829.54|24829.54|24829.54|24829.54|24829.54|24829.54|24829.54|0
1621938190000|2021-05-25 10:23:10|24809.29|24809.29|24809.29|24809.29|24809.29|24809.29|24809.29|24809.29|0
1621953860000|2021-05-25 14:44:20|24833.81|24833.81|24833.81|24833.81|24833.81|24833.81|24833.81|24833.81|0
1621938210000|2021-05-25 10:23:30|24805.74|24805.74|24805.74|24805.74|24805.74|24805.74|24805.74|24805.74|0
1621953870000|2021-05-25 14:44:30|24832.29|24832.29|24831.4|24831.4|24832.29|24832.29|24831.4|24831.4|0
1621938220000|2021-05-25 10:23:40|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|0
1621953880000|2021-05-25 14:44:40|24830.51|24830.51|24816.83|24816.83|24830.51|24830.51|24816.83|24816.83|0
1621953890000|2021-05-25 14:44:50|24819.49|24819.49|24818.6|24818.6|24821.27|24821.27|24818.6|24818.6|0
1621938230000|2021-05-25 10:23:50|24802.37|24802.37|24802.37|24802.37|24802.37|24802.37|24802.37|24802.37|0
1621953900000|2021-05-25 14:45:00|24819.49|24819.49|24819.49|24819.49|24819.49|24819.49|24817.72|24817.72|0
1621938300000|2021-05-25 10:25:00|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|24806.63|0
1621953910000|2021-05-25 14:45:10|24818.6|24818.6|24820.38|24820.38|24820.38|24820.38|24817.72|24817.72|0
1621938370000|2021-05-25 10:26:10|24815.16|24815.16|24815.16|24815.16|24815.16|24815.16|24815.16|24815.16|0
1621953920000|2021-05-25 14:45:20|24819.49|24819.49|24817.72|24817.72|24822.87|24822.87|24817.72|24817.72|0
1621938410000|2021-05-25 10:26:50|24816.68|24816.68|24815.92|24815.92|24816.68|24816.68|24815.92|24815.92|0
1621953930000|2021-05-25 14:45:30|24816.83|24816.83|24815.05|24815.05|24816.83|24816.83|24815.05|24815.05|0
1621938420000|2021-05-25 10:27:00|24818.58|24818.58|24831.55|24831.55|24832.27|24832.27|24818.58|24818.58|0
1621953940000|2021-05-25 14:45:40|24814.17|24814.17|24813.28|24813.28|24814.17|24814.17|24813.28|24813.28|0
1621938430000|2021-05-25 10:27:10|24830.79|24830.79|24830.79|24830.79|24830.79|24830.79|24830.79|24830.79|0
1621953950000|2021-05-25 14:45:50|24812.39|24812.39|24811.51|24811.51|24812.39|24812.39|24811.51|24811.51|0
1621938460000|2021-05-25 10:27:40|24821.37|24821.37|24819.6|24819.6|24821.37|24821.37|24819.6|24819.6|0
1621953960000|2021-05-25 14:46:00|24815.05|24815.05|24802.4|24802.4|24815.05|24815.05|24802.4|24802.4|0
1621938470000|2021-05-25 10:27:50|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|24818.71|0
1621953970000|2021-05-25 14:46:10|24801.52|24801.52|24804.18|24804.18|24804.18|24804.18|24801.52|24801.52|0
1621938560000|2021-05-25 10:29:20|24814.45|24814.45|24818.71|24818.71|24818.71|24818.71|24814.45|24814.45|0
1621953980000|2021-05-25 14:46:20|24802.4|24802.4|24798.14|24798.14|24802.4|24802.4|24798.14|24798.14|0
1621938590000|2021-05-25 10:29:50|24809.14|24809.14|24809.14|24809.14|24809.14|24809.14|24807.84|24807.84|0
1621953990000|2021-05-25 14:46:30|24800.8|24800.8|24797.64|24797.64|24801.69|24801.69|24797.64|24797.64|0
1621954000000|2021-05-25 14:46:40|24795.86|24795.86|24795.86|24795.86|24795.86|24795.86|24795.86|24795.86|0
1621938600000|2021-05-25 10:30:00|24811.8|24811.8|24811.8|24811.8|24811.8|24811.8|24811.8|24811.8|0
1621954010000|2021-05-25 14:46:50|24794.98|24794.98|24793.26|24793.26|24796.75|24796.75|24793.26|24793.26|0
1621938620000|2021-05-25 10:30:20|24806.48|24806.48|24806.48|24806.48|24806.48|24806.48|24806.48|24806.48|0
1621954020000|2021-05-25 14:47:00|24794.15|24794.15|24796.34|24796.34|24796.34|24796.34|24794.15|24794.15|0
1621938650000|2021-05-25 10:30:50|24797.95|24797.95|24806.48|24806.48|24806.48|24806.48|24797.95|24797.95|0
1621954030000|2021-05-25 14:47:10|24794.56|24794.56|24797.16|24797.16|24797.16|24797.16|24793.68|24793.68|0
1621938660000|2021-05-25 10:31:00|24801.16|24801.16|24801.16|24801.16|24801.16|24801.16|24801.16|24801.16|0
1621954040000|2021-05-25 14:47:20|24795.39|24795.39|24803.92|24803.92|24803.92|24803.92|24795.39|24795.39|0
1621938670000|2021-05-25 10:31:10|24798.12|24798.12|24798.88|24798.88|24798.88|24798.88|24798.12|24798.12|0
1621954050000|2021-05-25 14:47:30|24805.7|24805.7|24804.33|24804.33|24807|24807|24804.33|24804.33|0
1621938680000|2021-05-25 10:31:20|24790.35|24790.35|24795.75|24795.75|24796.89|24796.89|24790.35|24790.35|0
1621954060000|2021-05-25 14:47:40|24803.45|24803.45|24803.45|24803.45|24803.45|24803.45|24803.45|24803.45|0
1621938690000|2021-05-25 10:31:30|24796.5|24796.5|24796.5|24796.5|24796.5|24796.5|24796.5|24796.5|0
1621954070000|2021-05-25 14:47:50|24804.75|24804.75|24803.45|24803.45|24804.75|24804.75|24803.45|24803.45|0
1621938700000|2021-05-25 10:31:40|24793.84|24793.84|24793.84|24793.84|24793.84|24793.84|24793.84|24793.84|0
1621954080000|2021-05-25 14:48:00|24807.88|24807.88|24809.66|24809.66|24809.66|24809.66|24807.88|24807.88|0
1621938720000|2021-05-25 10:32:00|24791.18|24791.18|24791.18|24791.18|24791.18|24791.18|24791.18|24791.18|0
1621954090000|2021-05-25 14:48:10|24811.18|24811.18|24816.33|24816.33|24816.33|24816.33|24811.18|24811.18|0
1621938730000|2021-05-25 10:32:10|24790.29|24790.29|24790.29|24790.29|24790.29|24790.29|24790.29|24790.29|0
1621954100000|2021-05-25 14:48:20|24818.99|24818.99|24821.65|24821.65|24821.65|24821.65|24818.99|24818.99|0
1621938740000|2021-05-25 10:32:20|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|0
1621954110000|2021-05-25 14:48:30|24824.57|24824.57|24824.57|24824.57|24824.57|24824.57|24824.57|24824.57|0
1621954140000|2021-05-25 14:49:00|24826.34|24826.34|24826.34|24826.34|24826.34|24826.34|24826.34|24826.34|0
1621938750000|2021-05-25 10:32:30|24783.51|24783.51|24783.51|24783.51|24783.51|24783.51|24783.51|24783.51|0
1621954170000|2021-05-25 14:49:30|24827.23|24827.23|24827.23|24827.23|24827.23|24827.23|24827.23|24827.23|0
1621938850000|2021-05-25 10:34:10|24786.17|24786.17|24787.95|24787.95|24787.95|24787.95|24786.17|24786.17|0
1621954180000|2021-05-25 14:49:40|24830.52|24830.52|24833.77|24833.77|24833.77|24833.77|24829.5|24829.5|0
1621938860000|2021-05-25 10:34:20|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|24788.84|0
1621954200000|2021-05-25 14:50:00|24838.03|24838.03|24839.81|24839.81|24839.81|24839.81|24838.03|24838.03|0
1621938870000|2021-05-25 10:34:30|24780.3|24780.3|24780.3|24780.3|24780.3|24780.3|24780.3|24780.3|0
1621954210000|2021-05-25 14:50:10|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|0
1621938900000|2021-05-25 10:35:00|24779|24779|24779|24779|24779|24779|24779|24779|0
1621954240000|2021-05-25 14:50:40|24837.32|24837.32|24837.32|24837.32|24837.32|24837.32|24837.32|24837.32|0
1621938910000|2021-05-25 10:35:10|24783.27|24783.27|24783.27|24783.27|24783.27|24783.27|24783.27|24783.27|0
1621954250000|2021-05-25 14:50:50|24835.54|24835.54|24833.77|24833.77|24835.54|24835.54|24833.77|24833.77|0
1621954260000|2021-05-25 14:51:00|24835.23|24835.23|24835.23|24835.23|24835.23|24835.23|24835.23|24835.23|0
1621938920000|2021-05-25 10:35:20|24780.61|24780.61|24780.61|24780.61|24780.61|24780.61|24780.61|24780.61|0
1621954270000|2021-05-25 14:51:10|24830.96|24830.96|24820.52|24820.52|24830.96|24830.96|24820.52|24820.52|0
1621938930000|2021-05-25 10:35:30|24778.83|24778.83|24778.96|24778.96|24778.96|24778.96|24778.07|24778.07|0
1621954280000|2021-05-25 14:51:20|24819.63|24819.63|24819.63|24819.63|24819.63|24819.63|24819.63|24819.63|0
1621938950000|2021-05-25 10:35:50|24776.36|24776.36|24776.36|24776.36|24776.36|24776.36|24776.36|24776.36|0
1621954290000|2021-05-25 14:51:30|24820.52|24820.52|24820.52|24820.52|24820.52|24820.52|24820.52|24820.52|0
1621938980000|2021-05-25 10:36:20|24772.09|24772.09|24772.09|24772.09|24772.09|24772.09|24772.09|24772.09|0
1621954310000|2021-05-25 14:51:50|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|0
1621938990000|2021-05-25 10:36:30|24771.34|24771.34|24771.34|24771.34|24771.34|24771.34|24771.34|24771.34|0
1621954320000|2021-05-25 14:52:00|24826.56|24826.56|24826.56|24826.56|24826.56|24826.56|24826.56|24826.56|0
1621939030000|2021-05-25 10:37:10|24768.67|24768.67|24768.67|24768.67|24768.67|24768.67|24768.67|24768.67|0
1621954330000|2021-05-25 14:52:10|24825.8|24825.8|24825.8|24825.8|24825.8|24825.8|24825.8|24825.8|0
1621939040000|2021-05-25 10:37:20|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|0
1621954340000|2021-05-25 14:52:20|24826.56|24826.56|24829.93|24829.93|24829.93|24829.93|24825.67|24825.67|0
1621939060000|2021-05-25 10:37:40|24773.7|24773.7|24773.7|24773.7|24773.7|24773.7|24773.7|24773.7|0
1621954350000|2021-05-25 14:52:30|24829.18|24829.18|24830.06|24830.06|24830.06|24830.06|24829.18|24829.18|0
1621939070000|2021-05-25 10:37:50|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|24777.96|0
1621954370000|2021-05-25 14:52:50|24828.55|24828.55|24832.81|24832.81|24832.81|24832.81|24828.55|24828.55|0
1621939080000|2021-05-25 10:38:00|24782.23|24782.23|24782.23|24782.23|24782.23|24782.23|24782.23|24782.23|0
1621954380000|2021-05-25 14:53:00|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|0
1621939090000|2021-05-25 10:38:10|24784|24784|24784.89|24784.89|24784.89|24784.89|24784|24784|0
1621954400000|2021-05-25 14:53:20|24834.66|24834.66|24832.05|24832.05|24834.66|24834.66|24832.05|24832.05|0
1621939160000|2021-05-25 10:39:20|24793.42|24793.42|24793.42|24793.42|24793.42|24793.42|24793.42|24793.42|0
1621954410000|2021-05-25 14:53:30|24823.52|24823.52|24819.26|24819.26|24823.52|24823.52|24819.26|24819.26|0
1621954420000|2021-05-25 14:53:40|24814.99|24814.99|24814.1|24814.1|24814.99|24814.99|24814.1|24814.1|0
1621939200000|2021-05-25 10:40:00|24797.69|24797.69|24797.69|24797.69|24797.69|24797.69|24797.69|24797.69|0
1621954430000|2021-05-25 14:53:50|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|0
1621939220000|2021-05-25 10:40:20|24800.6|24800.6|24799.08|24799.08|24803.52|24803.52|24799.08|24799.08|0
1621954440000|2021-05-25 14:54:00|24819.89|24819.89|24824.15|24824.15|24824.15|24824.15|24819.89|24819.89|0
1621939240000|2021-05-25 10:40:40|24794.81|24794.81|24794.81|24794.81|24794.81|24794.81|24794.81|24794.81|0
1621954460000|2021-05-25 14:54:20|24828.42|24828.42|24832.68|24832.68|24832.68|24832.68|24828.42|24828.42|0
1621939280000|2021-05-25 10:41:20|24793.36|24793.36|24793.36|24793.36|24793.36|24793.36|24793.36|24793.36|0
1621954470000|2021-05-25 14:54:30|24833.57|24833.57|24833.57|24833.57|24833.57|24833.57|24833.57|24833.57|0
1621939310000|2021-05-25 10:41:50|24794.24|24794.24|24792.47|24792.47|24794.24|24794.24|24792.47|24792.47|0
1621954480000|2021-05-25 14:54:40|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|0
1621939350000|2021-05-25 10:42:30|24793.93|24793.93|24795.38|24795.38|24795.38|24795.38|24793.93|24793.93|0
1621954500000|2021-05-25 14:55:00|24827.85|24827.85|24827.85|24827.85|24827.85|24827.85|24827.85|24827.85|0
1621939380000|2021-05-25 10:43:00|24793.61|24793.61|24793.61|24793.61|24793.61|24793.61|24793.61|24793.61|0
1621954520000|2021-05-25 14:55:20|24826.96|24826.96|24825.19|24825.19|24826.96|24826.96|24825.19|24825.19|0
1621939390000|2021-05-25 10:43:10|24796.52|24796.52|24799.44|24799.44|24799.44|24799.44|24796.52|24796.52|0
1621954530000|2021-05-25 14:55:30|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|0
1621939410000|2021-05-25 10:43:30|24802.1|24802.1|24803.87|24803.87|24803.87|24803.87|24802.1|24802.1|0
1621954550000|2021-05-25 14:55:50|24827.59|24827.59|24827.59|24827.59|24827.59|24827.59|24827.59|24827.59|0
1621939420000|2021-05-25 10:43:40|24806.79|24806.79|24808.24|24808.24|24808.24|24808.24|24806.79|24806.79|0
1621954560000|2021-05-25 14:56:00|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|0
1621939430000|2021-05-25 10:43:50|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|0
1621954580000|2021-05-25 14:56:20|24833.5|24833.5|24829.24|24829.24|24833.5|24833.5|24829.24|24829.24|0
1621939450000|2021-05-25 10:44:10|24814.28|24814.28|24810.02|24810.02|24814.28|24814.28|24810.02|24810.02|0
1621954590000|2021-05-25 14:56:30|24824.97|24824.97|24824.97|24824.97|24824.97|24824.97|24824.97|24824.97|0
1621939460000|2021-05-25 10:44:20|24809.13|24809.13|24813.57|24813.57|24813.57|24813.57|24809.13|24809.13|0
1621954630000|2021-05-25 14:57:10|24823.51|24823.51|24823.51|24823.51|24823.51|24823.51|24823.51|24823.51|0
1621939470000|2021-05-25 10:44:30|24815.34|24815.34|24818.5|24818.5|24818.5|24818.5|24815.34|24815.34|0
1621954640000|2021-05-25 14:57:20|24827.78|24827.78|24823.51|24823.51|24827.78|24827.78|24823.51|24823.51|0
1621939480000|2021-05-25 10:44:40|24814.24|24814.24|24817.91|24817.91|24817.91|24817.91|24814.24|24814.24|0
1621954710000|2021-05-25 14:58:30|24824.97|24824.97|24829.24|24829.24|24829.24|24829.24|24824.97|24824.97|0
1621939490000|2021-05-25 10:44:50|24823.74|24823.74|24835.29|24835.29|24835.29|24835.29|24823.74|24823.74|0
1621954720000|2021-05-25 14:58:40|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|0
1621954730000|2021-05-25 14:58:50|24829.24|24829.24|24833.5|24833.5|24833.5|24833.5|24829.24|24829.24|0
1621939500000|2021-05-25 10:45:00|24843.82|24843.82|24847.58|24847.58|24852.35|24852.35|24835.29|24835.29|0
1621954780000|2021-05-25 14:59:40|24835.28|24835.28|24836.16|24836.16|24836.16|24836.16|24835.28|24835.28|0
1621954790000|2021-05-25 14:59:50|24834.39|24834.39|24833.5|24833.5|24834.39|24834.39|24833.5|24833.5|0
1621939510000|2021-05-25 10:45:10|24849.04|24849.04|24849.04|24849.04|24849.04|24849.04|24849.04|24849.04|0
1621939520000|2021-05-25 10:45:20|24854.86|24854.86|24854.86|24854.86|24854.86|24854.86|24854.86|24854.86|0
1621954800000|2021-05-25 15:00:00|24837.77|24837.77|24824.97|24824.97|24837.77|24837.77|24824.97|24824.97|0
1621939530000|2021-05-25 10:45:30|24853.98|24853.98|24863.71|24863.71|24863.71|24863.71|24852.52|24852.52|0
1621954810000|2021-05-25 15:00:10|24824.08|24824.08|24824.08|24824.08|24824.97|24824.97|24824.08|24824.08|0
1621954820000|2021-05-25 15:00:20|24823.2|24823.2|24819.65|24819.65|24823.2|24823.2|24819.65|24819.65|0
1621954830000|2021-05-25 15:00:30|24818.76|24818.76|24816.99|24816.99|24818.76|24818.76|24816.99|24816.99|0
1621939550000|2021-05-25 10:45:50|24859.34|24859.34|24859.34|24859.34|24859.34|24859.34|24859.34|24859.34|0
1621954840000|2021-05-25 15:00:40|24816.1|24816.1|24815.21|24815.21|24816.1|24816.1|24815.21|24815.21|0
1621939580000|2021-05-25 10:46:20|24863.61|24863.61|24877.97|24877.97|24879.42|24879.42|24863.61|24863.61|0
1621954850000|2021-05-25 15:00:50|24813.44|24813.44|24811.16|24811.16|24813.44|24813.44|24809.39|24809.39|0
1621939590000|2021-05-25 10:46:30|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|24879.42|0
1621954860000|2021-05-25 15:01:00|24812.05|24812.05|24813.76|24813.76|24813.76|24813.76|24811.16|24811.16|0
1621939600000|2021-05-25 10:46:40|24877.65|24877.65|24881.92|24881.92|24881.92|24881.92|24877.65|24877.65|0
1621954870000|2021-05-25 15:01:10|24812.88|24812.88|24817.14|24817.14|24817.14|24817.14|24812.88|24812.88|0
1621954880000|2021-05-25 15:01:20|24814.54|24814.54|24813.24|24813.24|24814.54|24814.54|24812.35|24812.35|0
1621939620000|2021-05-25 10:47:00|24883.22|24883.22|24882.97|24882.97|24883.22|24883.22|24875.87|24875.87|0
1621954890000|2021-05-25 15:01:30|24811.46|24811.46|24809.82|24809.82|24813.24|24813.24|24809.82|24809.82|0
1621939630000|2021-05-25 10:47:10|24884.74|24884.74|24884.74|24884.74|24884.74|24884.74|24884.74|24884.74|0
1621954900000|2021-05-25 15:01:40|24813.37|24813.37|24808.93|24808.93|24813.37|24813.37|24808.93|24808.93|0
1621939640000|2021-05-25 10:47:20|24877.46|24877.46|24875.68|24875.68|24877.46|24877.46|24874.79|24874.79|0
1621954910000|2021-05-25 15:01:50|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|0
1621939650000|2021-05-25 10:47:30|24872.77|24872.77|24872.77|24872.77|24872.77|24872.77|24872.77|24872.77|0
1621954920000|2021-05-25 15:02:00|24814.08|24814.08|24812.31|24812.31|24814.08|24814.08|24812.31|24812.31|0
1621939660000|2021-05-25 10:47:40|24871.31|24871.31|24871.31|24871.31|24871.31|24871.31|24871.31|24871.31|0
1621954930000|2021-05-25 15:02:10|24813.2|24813.2|24806.27|24806.27|24813.2|24813.2|24806.27|24806.27|0
1621939680000|2021-05-25 10:48:00|24869.86|24869.86|24878.6|24878.6|24878.6|24878.6|24869.86|24869.86|0
1621954940000|2021-05-25 15:02:20|24805.38|24805.38|24805.38|24805.38|24805.38|24805.38|24805.38|24805.38|0
1621939700000|2021-05-25 10:48:20|24876.82|24876.82|24877.71|24877.71|24877.71|24877.71|24876.82|24876.82|0
1621954950000|2021-05-25 15:02:30|24807.16|24807.16|24808.93|24808.93|24808.93|24808.93|24807.16|24807.16|0
1621939710000|2021-05-25 10:48:30|24881.97|24881.97|24877.71|24877.71|24886.24|24886.24|24877.71|24877.71|0
1621954960000|2021-05-25 15:02:40|24808.04|24808.04|24808.04|24808.04|24808.04|24808.04|24808.04|24808.04|0
1621939720000|2021-05-25 10:48:40|24880.62|24880.62|24883.53|24883.53|24883.53|24883.53|24880.62|24880.62|0
1621954970000|2021-05-25 15:02:50|24806.27|24806.27|24804.49|24804.49|24806.27|24806.27|24804.49|24804.49|0
1621939730000|2021-05-25 10:48:50|24887.9|24887.9|24887.9|24887.9|24887.9|24887.9|24887.9|24887.9|0
1621954980000|2021-05-25 15:03:00|24811.59|24811.59|24814.25|24814.25|24814.25|24814.25|24811.59|24811.59|0
1621939740000|2021-05-25 10:49:00|24892.17|24892.17|24892.17|24892.17|24892.17|24892.17|24892.17|24892.17|0
1621954990000|2021-05-25 15:03:10|24818.52|24818.52|24812.65|24812.65|24821.18|24821.18|24812.65|24812.65|0
1621939760000|2021-05-25 10:49:20|24887.8|24887.8|24887.8|24887.8|24887.8|24887.8|24887.8|24887.8|0
1621955000000|2021-05-25 15:03:20|24821.18|24821.18|24817.8|24817.8|24821.18|24821.18|24816.92|24816.92|0
1621939810000|2021-05-25 10:50:10|24886.91|24886.91|24886.91|24886.91|24886.91|24886.91|24886.91|24886.91|0
1621955010000|2021-05-25 15:03:30|24818.69|24818.69|24818.69|24818.69|24818.69|24818.69|24818.69|24818.69|0
1621939830000|2021-05-25 10:50:30|24878.38|24878.38|24874.12|24874.12|24878.38|24878.38|24874.12|24874.12|0
1621955020000|2021-05-25 15:03:40|24820.47|24820.47|24820.47|24820.47|24820.47|24820.47|24820.47|24820.47|0
1621939840000|2021-05-25 10:50:40|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|24875.89|0
1621955030000|2021-05-25 15:03:50|24816.2|24816.2|24816.2|24816.2|24816.2|24816.2|24816.2|24816.2|0
1621939850000|2021-05-25 10:50:50|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|24874.43|0
1621955040000|2021-05-25 15:04:00|24811.93|24811.93|24811.93|24811.93|24811.93|24811.93|24811.93|24811.93|0
1621939870000|2021-05-25 10:51:10|24873.55|24873.55|24872.66|24872.66|24873.55|24873.55|24872.66|24872.66|0
1621955050000|2021-05-25 15:04:10|24810.63|24810.63|24813.23|24813.23|24813.23|24813.23|24809.33|24809.33|0
1621939890000|2021-05-25 10:51:30|24864.13|24864.13|24868.39|24868.39|24868.39|24868.39|24864.13|24864.13|0
1621955060000|2021-05-25 15:04:20|24817.5|24817.5|24815.79|24815.79|24817.5|24817.5|24810.63|24810.63|0
1621939900000|2021-05-25 10:51:40|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|24866.62|0
1621955070000|2021-05-25 15:04:30|24818.45|24818.45|24817.56|24817.56|24818.45|24818.45|24817.56|24817.56|0
1621955080000|2021-05-25 15:04:40|24818.45|24818.45|24815.16|24815.16|24818.45|24818.45|24815.16|24815.16|0
1621939910000|2021-05-25 10:51:50|24868.39|24868.39|24869.28|24869.28|24869.28|24869.28|24868.39|24868.39|0
1621955090000|2021-05-25 15:04:50|24816.67|24816.67|24815.79|24815.79|24816.67|24816.67|24815.79|24815.79|0
1621939920000|2021-05-25 10:52:00|24868.39|24868.39|24868.39|24868.39|24868.39|24868.39|24868.39|24868.39|0
1621955100000|2021-05-25 15:05:00|24820.05|24820.05|24820.05|24820.05|24820.05|24820.05|24820.05|24820.05|0
1621939940000|2021-05-25 10:52:20|24864.13|24864.13|24864.13|24864.13|24864.13|24864.13|24864.13|24864.13|0
1621955120000|2021-05-25 15:05:20|24819.16|24819.16|24809.75|24809.75|24819.16|24819.16|24809.75|24809.75|0
1621939970000|2021-05-25 10:52:50|24866.4|24866.4|24866.23|24866.23|24866.4|24866.4|24863.74|24863.74|0
1621955130000|2021-05-25 15:05:30|24805.48|24805.48|24805.48|24805.48|24805.48|24805.48|24805.48|24805.48|0
1621939980000|2021-05-25 10:53:00|24866.99|24866.99|24866.99|24866.99|24866.99|24866.99|24866.99|24866.99|0
1621955140000|2021-05-25 15:05:40|24806.37|24806.37|24807.25|24807.25|24807.25|24807.25|24806.37|24806.37|0
1621939990000|2021-05-25 10:53:10|24870.54|24870.54|24870.54|24870.54|24870.54|24870.54|24870.54|24870.54|0
1621955150000|2021-05-25 15:05:50|24805.48|24805.48|24808.86|24808.86|24809.75|24809.75|24805.48|24805.48|0
1621940000000|2021-05-25 10:53:20|24866.27|24866.27|24866.27|24866.27|24866.27|24866.27|24866.27|24866.27|0
1621955170000|2021-05-25 15:06:10|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|0
1621940010000|2021-05-25 10:53:30|24870.54|24870.54|24872|24872|24872|24872|24870.54|24870.54|0
1621955180000|2021-05-25 15:06:20|24814.9|24814.9|24818.28|24818.28|24819.16|24819.16|24814.9|24814.9|0
1621940030000|2021-05-25 10:53:50|24869.4|24869.4|24868.51|24868.51|24869.4|24869.4|24868.51|24868.51|0
1621955200000|2021-05-25 15:06:40|24817.52|24817.52|24818.28|24818.28|24818.28|24818.28|24817.52|24817.52|0
1621940060000|2021-05-25 10:54:20|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|0
1621955210000|2021-05-25 15:06:50|24819.16|24819.16|24819.16|24819.16|24819.16|24819.16|24819.16|24819.16|0
1621940080000|2021-05-25 10:54:40|24868.51|24868.51|24864.24|24864.24|24868.51|24868.51|24864.24|24864.24|0
1621955230000|2021-05-25 15:07:10|24821.77|24821.77|24821.77|24821.77|24823.07|24823.07|24821.77|24821.77|0
1621955240000|2021-05-25 15:07:20|24820.88|24820.88|24820.88|24820.88|24820.88|24820.88|24820.88|24820.88|0
1621940110000|2021-05-25 10:55:10|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|0
1621955250000|2021-05-25 15:07:30|24821.77|24821.77|24821.77|24821.77|24826.03|24826.03|24821.77|24821.77|0
1621940120000|2021-05-25 10:55:20|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|24864.24|0
1621955260000|2021-05-25 15:07:40|24824.04|24824.04|24827.59|24827.59|24831.86|24831.86|24824.04|24824.04|0
1621940130000|2021-05-25 10:55:30|24859.98|24859.98|24864.24|24864.24|24864.24|24864.24|24859.98|24859.98|0
1621955280000|2021-05-25 15:08:00|24823.33|24823.33|24814.62|24814.62|24823.33|24823.33|24813.74|24813.74|0
1621940150000|2021-05-25 10:55:50|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|24868.51|0
1621955290000|2021-05-25 15:08:10|24818.89|24818.89|24814.62|24814.62|24818.89|24818.89|24814.62|24814.62|0
1621955310000|2021-05-25 15:08:30|24818.89|24818.89|24818.89|24818.89|24818.89|24818.89|24818.89|24818.89|0
1621940160000|2021-05-25 10:56:00|24869.81|24869.81|24869.81|24869.81|24869.81|24869.81|24869.81|24869.81|0
1621955320000|2021-05-25 15:08:40|24817.37|24817.37|24817.37|24817.37|24817.37|24817.37|24817.37|24817.37|0
1621940190000|2021-05-25 10:56:30|24868.92|24868.92|24868.03|24868.03|24868.92|24868.92|24868.03|24868.03|0
1621955330000|2021-05-25 15:08:50|24819.97|24819.97|24820.86|24820.86|24820.86|24820.86|24819.97|24819.97|0
1621940220000|2021-05-25 10:57:00|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|24863.77|0
1621955340000|2021-05-25 15:09:00|24819.97|24819.97|24820.86|24820.86|24820.86|24820.86|24819.97|24819.97|0
1621940250000|2021-05-25 10:57:30|24866.43|24866.43|24871.75|24871.75|24871.75|24871.75|24866.43|24866.43|0
1621955360000|2021-05-25 15:09:20|24825.13|24825.13|24833.83|24833.83|24833.83|24833.83|24825.13|24825.13|0
1621940290000|2021-05-25 10:58:10|24876.19|24876.19|24875.3|24875.3|24876.19|24876.19|24875.3|24875.3|0
1621955370000|2021-05-25 15:09:30|24838.09|24838.09|24832.05|24832.05|24838.09|24838.09|24832.05|24832.05|0
1621940300000|2021-05-25 10:58:20|24876.19|24876.19|24876.19|24876.19|24876.19|24876.19|24876.19|24876.19|0
1621955380000|2021-05-25 15:09:40|24833.83|24833.83|24832.05|24832.05|24833.83|24833.83|24832.05|24832.05|0
1621940330000|2021-05-25 10:58:50|24875.3|24875.3|24878.85|24878.85|24878.85|24878.85|24875.3|24875.3|0
1621955390000|2021-05-25 15:09:50|24836.32|24836.32|24836.32|24836.32|24836.32|24836.32|24836.32|24836.32|0
1621940340000|2021-05-25 10:59:00|24877.96|24877.96|24869.79|24869.79|24877.96|24877.96|24869.79|24869.79|0
1621955400000|2021-05-25 15:10:00|24834.55|24834.55|24830.28|24830.28|24834.55|24834.55|24830.28|24830.28|0
1621955410000|2021-05-25 15:10:10|24828.5|24828.5|24828.5|24828.5|24828.5|24828.5|24828.5|24828.5|0
1621940350000|2021-05-25 10:59:10|24868.34|24868.34|24868.34|24868.34|24868.34|24868.34|24868.34|24868.34|0
1621955440000|2021-05-25 15:10:40|24829.39|24829.39|24831.17|24831.17|24832.94|24832.94|24829.39|24829.39|0
1621940360000|2021-05-25 10:59:20|24863.97|24863.97|24863.97|24863.97|24863.97|24863.97|24863.97|24863.97|0
1621955450000|2021-05-25 15:10:50|24830.28|24830.28|24830.28|24830.28|24830.28|24830.28|24830.28|24830.28|0
1621940380000|2021-05-25 10:59:40|24865.74|24865.74|24867.52|24867.52|24867.52|24867.52|24865.74|24865.74|0
1621955460000|2021-05-25 15:11:00|24831.8|24831.8|24831.8|24831.8|24831.8|24831.8|24831.8|24831.8|0
1621955470000|2021-05-25 15:11:10|24832.56|24832.56|24837.71|24837.71|24837.71|24837.71|24832.56|24832.56|0
1621940430000|2021-05-25 11:00:30|24868.82|24868.82|24870.12|24870.12|24870.12|24870.12|24868.82|24868.82|0
1621955480000|2021-05-25 15:11:20|24836.41|24836.41|24840.78|24840.78|24840.78|24840.78|24836.41|24836.41|0
1621940440000|2021-05-25 11:00:40|24865.85|24865.85|24865.85|24865.85|24865.85|24865.85|24865.85|24865.85|0
1621955490000|2021-05-25 15:11:30|24838.12|24838.12|24832.4|24832.4|24838.12|24838.12|24832.4|24832.4|0
1621940480000|2021-05-25 11:01:20|24869.4|24869.4|24881.02|24881.02|24881.02|24881.02|24869.4|24869.4|0
1621955500000|2021-05-25 15:11:40|24828.13|24828.13|24832.4|24832.4|24832.4|24832.4|24828.13|24828.13|0
1621940520000|2021-05-25 11:02:00|24881.78|24881.78|24887.82|24887.82|24887.82|24887.82|24881.78|24881.78|0
1621955510000|2021-05-25 15:11:50|24833.16|24833.16|24831.38|24831.38|24833.16|24833.16|24831.38|24831.38|0
1621940560000|2021-05-25 11:02:40|24883.55|24883.55|24879.11|24879.11|24883.55|24883.55|24879.11|24879.11|0
1621955520000|2021-05-25 15:12:00|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|0
1621940570000|2021-05-25 11:02:50|24881.78|24881.78|24881.78|24881.78|24881.78|24881.78|24881.78|24881.78|0
1621955530000|2021-05-25 15:12:10|24823.74|24823.74|24822.85|24822.85|24823.74|24823.74|24822.85|24822.85|0
1621940590000|2021-05-25 11:03:10|24883.23|24883.23|24884.69|24884.69|24884.69|24884.69|24883.23|24883.23|0
1621955540000|2021-05-25 15:12:20|24823.74|24823.74|24823.74|24823.74|24823.74|24823.74|24823.74|24823.74|0
1621955550000|2021-05-25 15:12:30|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|0
1621940610000|2021-05-25 11:03:30|24888.95|24888.95|24888.95|24888.95|24888.95|24888.95|24888.95|24888.95|0
1621955580000|2021-05-25 15:13:00|24821.55|24821.55|24820.25|24820.25|24821.55|24821.55|24820.25|24820.25|0
1621940670000|2021-05-25 11:04:30|24884.69|24884.69|24884.69|24884.69|24884.69|24884.69|24884.69|24884.69|0
1621955590000|2021-05-25 15:13:10|24819.36|24819.36|24819.36|24819.36|24819.36|24819.36|24819.36|24819.36|0
1621940690000|2021-05-25 11:04:50|24882.41|24882.41|24887.44|24887.44|24887.44|24887.44|24882.41|24882.41|0
1621955600000|2021-05-25 15:13:20|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|0
1621940710000|2021-05-25 11:05:10|24883.89|24883.89|24882.11|24882.11|24883.89|24883.89|24882.11|24882.11|0
1621955610000|2021-05-25 15:13:30|24814.21|24814.21|24814.21|24814.21|24814.21|24814.21|24814.21|24814.21|0
1621940730000|2021-05-25 11:05:30|24877.85|24877.85|24877.85|24877.85|24877.85|24877.85|24877.85|24877.85|0
1621955620000|2021-05-25 15:13:40|24815.67|24815.67|24819.93|24819.93|24819.93|24819.93|24815.67|24815.67|0
1621955640000|2021-05-25 15:14:00|24820.82|24820.82|24822.21|24822.21|24823.09|24823.09|24820.82|24820.82|0
1621940760000|2021-05-25 11:06:00|24875.19|24875.19|24877.85|24877.85|24878.74|24878.74|24875.19|24875.19|0
1621955650000|2021-05-25 15:14:10|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|0
1621940770000|2021-05-25 11:06:10|24882.11|24882.11|24882.11|24882.11|24882.11|24882.11|24882.11|24882.11|0
1621955680000|2021-05-25 15:14:40|24824.4|24824.4|24823.09|24823.09|24824.4|24824.4|24823.09|24823.09|0
1621940780000|2021-05-25 11:06:20|24879.45|24879.45|24879.45|24879.45|24879.45|24879.45|24879.45|24879.45|0
1621940790000|2021-05-25 11:06:30|24880.34|24880.34|24880.34|24880.34|24880.34|24880.34|24880.34|24880.34|0
1621955710000|2021-05-25 15:15:10|24823.85|24823.85|24824.42|24824.42|24825.31|24825.31|24823.85|24823.85|0
1621940820000|2021-05-25 11:07:00|24877.43|24877.43|24877.43|24877.43|24877.43|24877.43|24877.43|24877.43|0
1621955720000|2021-05-25 15:15:20|24822.65|24822.65|24821.76|24821.76|24822.65|24822.65|24821.76|24821.76|0
1621940840000|2021-05-25 11:07:20|24878.31|24878.31|24880.09|24880.09|24880.09|24880.09|24877.43|24877.43|0
1621955730000|2021-05-25 15:15:30|24820.87|24820.87|24817.58|24817.58|24820.87|24820.87|24817.58|24817.58|0
1621940850000|2021-05-25 11:07:30|24881.39|24881.39|24881.39|24881.39|24885.65|24885.65|24877.12|24877.12|0
1621955740000|2021-05-25 15:15:40|24816.69|24816.69|24812.26|24812.26|24816.69|24816.69|24812.26|24812.26|0
1621940860000|2021-05-25 11:07:40|24882.28|24882.28|24878.9|24878.9|24883.16|24883.16|24878.9|24878.9|0
1621955750000|2021-05-25 15:15:50|24811.37|24811.37|24811.37|24811.37|24811.37|24811.37|24811.37|24811.37|0
1621940880000|2021-05-25 11:08:00|24883.16|24883.16|24883.16|24883.16|24883.16|24883.16|24883.16|24883.16|0
1621955770000|2021-05-25 15:16:10|24810.48|24810.48|24808.3|24808.3|24810.48|24810.48|24808.3|24808.3|0
1621940890000|2021-05-25 11:08:10|24884.62|24884.62|24884.62|24884.62|24884.62|24884.62|24884.62|24884.62|0
1621955780000|2021-05-25 15:16:20|24806.52|24806.52|24804.25|24804.25|24808.3|24808.3|24803.49|24803.49|0
1621940910000|2021-05-25 11:08:30|24880.35|24880.35|24880.35|24880.35|24880.35|24880.35|24880.35|24880.35|0
1621955790000|2021-05-25 15:16:30|24803.36|24803.36|24806.02|24806.02|24806.02|24806.02|24803.36|24803.36|0
1621940920000|2021-05-25 11:08:40|24878.58|24878.58|24883.73|24883.73|24883.73|24883.73|24878.58|24878.58|0
1621955800000|2021-05-25 15:16:40|24806.91|24806.91|24802.64|24802.64|24807.79|24807.79|24802.64|24802.64|0
1621940940000|2021-05-25 11:09:00|24881.96|24881.96|24881.96|24881.96|24881.96|24881.96|24881.96|24881.96|0
1621955810000|2021-05-25 15:16:50|24801.75|24801.75|24799.09|24799.09|24801.75|24801.75|24799.09|24799.09|0
1621940970000|2021-05-25 11:09:30|24877.69|24877.69|24876.17|24876.17|24877.69|24877.69|24876.17|24876.17|0
1621955830000|2021-05-25 15:17:10|24797.32|24797.32|24797.32|24797.32|24797.32|24797.32|24797.32|24797.32|0
1621940980000|2021-05-25 11:09:40|24877.48|24877.48|24878.23|24878.23|24878.23|24878.23|24877.48|24877.48|0
1621955840000|2021-05-25 15:17:20|24796.43|24796.43|24794.66|24794.66|24796.43|24796.43|24794.66|24794.66|0
1621955850000|2021-05-25 15:17:30|24793.77|24793.77|24792.12|24792.12|24793.77|24793.77|24792.12|24792.12|0
1621940990000|2021-05-25 11:09:50|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|24873.86|0
1621955860000|2021-05-25 15:17:40|24790.35|24790.35|24778.74|24778.74|24790.35|24790.35|24778.74|24778.74|0
1621941000000|2021-05-25 11:10:00|24874.62|24874.62|24875.51|24875.51|24875.51|24875.51|24872.85|24872.85|0
1621955870000|2021-05-25 15:17:50|24774.48|24774.48|24774.48|24774.48|24774.48|24774.48|24774.48|24774.48|0
1621941010000|2021-05-25 11:10:10|24874.05|24874.05|24874.05|24874.05|24874.05|24874.05|24874.05|24874.05|0
1621955880000|2021-05-25 15:18:00|24781.4|24781.4|24783.18|24783.18|24783.18|24783.18|24781.4|24781.4|0
1621941030000|2021-05-25 11:10:30|24869.79|24869.79|24869.79|24869.79|24869.79|24869.79|24869.79|24869.79|0
1621955890000|2021-05-25 15:18:10|24780.52|24780.52|24778.74|24778.74|24780.52|24780.52|24777.85|24777.85|0
1621941040000|2021-05-25 11:10:40|24868.01|24868.01|24868.9|24868.9|24868.9|24868.9|24868.01|24868.01|0
1621955900000|2021-05-25 15:18:20|24776.97|24776.97|24774.78|24774.78|24776.97|24776.97|24774.78|24774.78|0
1621941060000|2021-05-25 11:11:00|24870.67|24870.67|24870.67|24870.67|24870.67|24870.67|24870.67|24870.67|0
1621955910000|2021-05-25 15:18:30|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|0
1621941070000|2021-05-25 11:11:10|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|24871.56|0
1621955920000|2021-05-25 15:18:40|24772.43|24772.43|24772.43|24772.43|24772.43|24772.43|24772.43|24772.43|0
1621941080000|2021-05-25 11:11:20|24863.03|24863.03|24858.76|24858.76|24863.03|24863.03|24858.76|24858.76|0
1621955930000|2021-05-25 15:18:50|24771.55|24771.55|24769.77|24769.77|24772.43|24772.43|24769.77|24769.77|0
1621941090000|2021-05-25 11:11:30|24850.23|24850.23|24852.89|24852.89|24852.89|24852.89|24850.23|24850.23|0
1621955940000|2021-05-25 15:19:00|24771.55|24771.55|24770.66|24770.66|24771.55|24771.55|24770.66|24770.66|0
1621941110000|2021-05-25 11:11:50|24861.43|24861.43|24852.89|24852.89|24861.43|24861.43|24852.89|24852.89|0
1621955950000|2021-05-25 15:19:10|24768.89|24768.89|24764.45|24764.45|24769.77|24769.77|24764.45|24764.45|0
1621941120000|2021-05-25 11:12:00|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|0
1621955960000|2021-05-25 15:19:20|24763.56|24763.56|24765.64|24765.64|24766.94|24766.94|24762.67|24762.67|0
1621941170000|2021-05-25 11:12:50|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|0
1621955970000|2021-05-25 15:19:30|24764.75|24764.75|24763.87|24763.87|24765.64|24765.64|24763.87|24763.87|0
1621941240000|2021-05-25 11:14:00|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|24857.16|0
1621955980000|2021-05-25 15:19:40|24765.64|24765.64|24769.19|24769.19|24769.19|24769.19|24765.64|24765.64|0
1621941260000|2021-05-25 11:14:20|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|24854.5|0
1621956000000|2021-05-25 15:20:00|24774.51|24774.51|24773.04|24773.04|24776.29|24776.29|24771.26|24771.26|0
1621941270000|2021-05-25 11:14:30|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|24852.72|0
1621956020000|2021-05-25 15:20:20|24773.8|24773.8|24773.8|24773.8|24773.8|24773.8|24773.8|24773.8|0
1621941280000|2021-05-25 11:14:40|24839.93|24839.93|24837.32|24837.32|24839.93|24839.93|24837.32|24837.32|0
1621956030000|2021-05-25 15:20:30|24779.12|24779.12|24795.58|24795.58|24795.58|24795.58|24779.12|24779.12|0
1621941300000|2021-05-25 11:15:00|24828.79|24828.79|24830.09|24830.09|24830.09|24830.09|24828.79|24828.79|0
1621956040000|2021-05-25 15:20:40|24798.18|24798.18|24798.18|24798.18|24798.18|24798.18|24798.18|24798.18|0
1621956050000|2021-05-25 15:20:50|24802.44|24802.44|24801.56|24801.56|24802.44|24802.44|24801.56|24801.56|0
1621956060000|2021-05-25 15:21:00|24802.44|24802.44|24799.07|24799.07|24802.44|24802.44|24798.18|24798.18|0
1621941340000|2021-05-25 11:15:40|24838.63|24838.63|24841.54|24841.54|24841.54|24841.54|24838.63|24838.63|0
1621956070000|2021-05-25 15:21:10|24797.76|24797.76|24797.76|24797.76|24797.76|24797.76|24797.76|24797.76|0
1621941350000|2021-05-25 11:15:50|24837.27|24837.27|24837.27|24837.27|24837.27|24837.27|24837.27|24837.27|0
1621956080000|2021-05-25 15:21:20|24799.54|24799.54|24803.81|24803.81|24803.81|24803.81|24799.54|24799.54|0
1621956090000|2021-05-25 15:21:30|24804.69|24804.69|24806.47|24806.47|24806.47|24806.47|24804.69|24804.69|0
1621941360000|2021-05-25 11:16:00|24835.82|24835.82|24835.82|24835.82|24835.82|24835.82|24835.82|24835.82|0
1621956100000|2021-05-25 15:21:40|24805.71|24805.71|24806.62|24806.62|24808.68|24808.68|24805.71|24805.71|0
1621941370000|2021-05-25 11:16:10|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|0
1621956120000|2021-05-25 15:22:00|24807.51|24807.51|24807.51|24807.51|24807.51|24807.51|24807.51|24807.51|0
1621941400000|2021-05-25 11:16:40|24838.63|24838.63|24842.89|24842.89|24842.89|24842.89|24838.63|24838.63|0
1621956130000|2021-05-25 15:22:10|24809.28|24809.28|24809.28|24809.28|24810.17|24810.17|24809.28|24809.28|0
1621941410000|2021-05-25 11:16:50|24851.42|24851.42|24851.42|24851.42|24851.42|24851.42|24851.42|24851.42|0
1621956140000|2021-05-25 15:22:20|24813.55|24813.55|24810.17|24810.17|24813.55|24813.55|24808.4|24808.4|0
1621941420000|2021-05-25 11:17:00|24848.51|24848.51|24849.81|24849.81|24849.81|24849.81|24848.51|24848.51|0
1621956150000|2021-05-25 15:22:30|24811.95|24811.95|24816.54|24816.54|24816.54|24816.54|24811.95|24811.95|0
1621941430000|2021-05-25 11:17:10|24854.08|24854.08|24858.34|24858.34|24858.34|24858.34|24854.08|24854.08|0
1621956160000|2021-05-25 15:22:40|24817.43|24817.43|24817.43|24817.43|24817.43|24817.43|24817.43|24817.43|0
1621941450000|2021-05-25 11:17:30|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|0
1621956170000|2021-05-25 15:22:50|24815.97|24815.97|24815.97|24815.97|24815.97|24815.97|24815.97|24815.97|0
1621941460000|2021-05-25 11:17:40|24858.34|24858.34|24858.34|24858.34|24858.34|24858.34|24858.34|24858.34|0
1621956180000|2021-05-25 15:23:00|24816.86|24816.86|24821.12|24821.12|24821.12|24821.12|24816.86|24816.86|0
1621941470000|2021-05-25 11:17:50|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|24862.61|0
1621956190000|2021-05-25 15:23:10|24819.82|24819.82|24816.86|24816.86|24822.42|24822.42|24816.86|24816.86|0
1621941480000|2021-05-25 11:18:00|24858.34|24858.34|24866.87|24866.87|24866.87|24866.87|24858.34|24858.34|0
1621956200000|2021-05-25 15:23:20|24812.59|24812.59|24811.36|24811.36|24813.89|24813.89|24811.36|24811.36|0
1621941500000|2021-05-25 11:18:20|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|24868.33|0
1621956210000|2021-05-25 15:23:30|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|0
1621941510000|2021-05-25 11:18:30|24870.99|24870.99|24870.99|24870.99|24870.99|24870.99|24870.99|24870.99|0
1621956220000|2021-05-25 15:23:40|24811.36|24811.36|24811.36|24811.36|24811.36|24811.36|24811.36|24811.36|0
1621956250000|2021-05-25 15:24:10|24815.62|24815.62|24814.74|24814.74|24815.62|24815.62|24814.74|24814.74|0
1621941520000|2021-05-25 11:18:40|24870.11|24870.11|24870.99|24870.99|24870.99|24870.99|24870.11|24870.11|0
1621956260000|2021-05-25 15:24:20|24819|24819|24819|24819|24819|24819|24819|24819|0
1621941530000|2021-05-25 11:18:50|24871.88|24871.88|24867.61|24867.61|24871.88|24871.88|24867.61|24867.61|0
1621941540000|2021-05-25 11:19:00|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|0
1621956310000|2021-05-25 15:25:10|24818.12|24818.12|24811.19|24811.19|24818.12|24818.12|24811.19|24811.19|0
1621941550000|2021-05-25 11:19:10|24864.54|24864.54|24864.54|24864.54|24864.54|24864.54|24864.54|24864.54|0
1621956320000|2021-05-25 15:25:20|24811.95|24811.95|24811.95|24811.95|24811.95|24811.95|24811.95|24811.95|0
1621941600000|2021-05-25 11:20:00|24858.71|24858.71|24858.71|24858.71|24858.71|24858.71|24858.71|24858.71|0
1621956330000|2021-05-25 15:25:30|24811.06|24811.06|24809.28|24809.28|24811.06|24811.06|24809.28|24809.28|0
1621941610000|2021-05-25 11:20:10|24860.01|24860.01|24865.74|24865.74|24865.74|24865.74|24860.01|24860.01|0
1621956340000|2021-05-25 15:25:40|24808.4|24808.4|24808.4|24808.4|24808.4|24808.4|24808.4|24808.4|0
1621941650000|2021-05-25 11:20:50|24869.28|24869.28|24870.17|24870.17|24870.17|24870.17|24869.28|24869.28|0
1621956350000|2021-05-25 15:25:50|24807.51|24807.51|24808.4|24808.4|24808.4|24808.4|24807.51|24807.51|0
1621941660000|2021-05-25 11:21:00|24872.45|24872.45|24857.87|24857.87|24872.45|24872.45|24849.34|24849.34|0
1621956360000|2021-05-25 15:26:00|24809.7|24809.7|24808.81|24808.81|24811|24811|24808.4|24808.4|0
1621941670000|2021-05-25 11:21:10|24862.14|24862.14|24862.14|24862.14|24862.14|24862.14|24862.14|24862.14|0
1621956370000|2021-05-25 15:26:10|24813.08|24813.08|24808.81|24808.81|24813.08|24813.08|24808.81|24808.81|0
1621941690000|2021-05-25 11:21:30|24845.08|24845.08|24848.46|24848.46|24848.46|24848.46|24839.92|24839.92|0
1621956380000|2021-05-25 15:26:20|24807.35|24807.35|24810.02|24810.02|24810.02|24810.02|24807.35|24807.35|0
1621941700000|2021-05-25 11:21:40|24846.68|24846.68|24845.38|24845.38|24846.68|24846.68|24845.38|24845.38|0
1621956390000|2021-05-25 15:26:30|24810.9|24810.9|24810.9|24810.9|24810.9|24810.9|24810.9|24810.9|0
1621941720000|2021-05-25 11:22:00|24846.68|24846.68|24846.68|24846.68|24846.68|24846.68|24846.68|24846.68|0
1621956400000|2021-05-25 15:26:40|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|0
1621941730000|2021-05-25 11:22:10|24842.42|24842.42|24842.42|24842.42|24842.42|24842.42|24842.42|24842.42|0
1621956410000|2021-05-25 15:26:50|24814.28|24814.28|24814.28|24814.28|24814.28|24814.28|24814.28|24814.28|0
1621941760000|2021-05-25 11:22:40|24843.87|24843.87|24843.87|24843.87|24843.87|24843.87|24843.87|24843.87|0
1621956420000|2021-05-25 15:27:00|24815.58|24815.58|24814.28|24814.28|24815.58|24815.58|24814.28|24814.28|0
1621941780000|2021-05-25 11:23:00|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|24848.14|0
1621956440000|2021-05-25 15:27:20|24812.51|24812.51|24800.26|24800.26|24812.51|24812.51|24800.26|24800.26|0
1621941790000|2021-05-25 11:23:10|24850.8|24850.8|24850.8|24850.8|24850.8|24850.8|24850.8|24850.8|0
1621956450000|2021-05-25 15:27:30|24803.81|24803.81|24808.79|24808.79|24812.34|24812.34|24803.81|24803.81|0
1621941870000|2021-05-25 11:24:30|24849.91|24849.91|24849.91|24849.91|24849.91|24849.91|24849.91|24849.91|0
1621956460000|2021-05-25 15:27:40|24795.99|24795.99|24791.66|24791.66|24795.99|24795.99|24790.35|24790.35|0
1621941890000|2021-05-25 11:24:50|24841.38|24841.38|24841.38|24841.38|24841.38|24841.38|24841.38|24841.38|0
1621956470000|2021-05-25 15:27:50|24792.54|24792.54|24794.32|24794.32|24794.32|24794.32|24792.54|24792.54|0
1621941970000|2021-05-25 11:26:10|24842.84|24842.84|24842.84|24842.84|24842.84|24842.84|24842.84|24842.84|0
1621956480000|2021-05-25 15:28:00|24796.59|24796.59|24800.64|24800.64|24802.16|24802.16|24796.59|24796.59|0
1621941980000|2021-05-25 11:26:20|24844.61|24844.61|24844.61|24844.61|24844.61|24844.61|24844.61|24844.61|0
1621956490000|2021-05-25 15:28:10|24798.87|24798.87|24797.57|24797.57|24800.58|24800.58|24797.57|24797.57|0
1621941990000|2021-05-25 11:26:30|24845.91|24845.91|24845.91|24845.91|24845.91|24845.91|24845.91|24845.91|0
1621956500000|2021-05-25 15:28:20|24800.23|24800.23|24797.32|24797.32|24800.23|24800.23|24797.32|24797.32|0
1621942010000|2021-05-25 11:26:50|24846.8|24846.8|24846.8|24846.8|24846.8|24846.8|24846.8|24846.8|0
1621956510000|2021-05-25 15:28:30|24798.2|24798.2|24798.2|24798.2|24798.2|24798.2|24798.2|24798.2|0
1621942020000|2021-05-25 11:27:00|24848.1|24848.1|24849.56|24849.56|24849.56|24849.56|24848.1|24848.1|0
1621956520000|2021-05-25 15:28:40|24800.8|24800.8|24800.8|24800.8|24800.8|24800.8|24799.03|24799.03|0
1621942030000|2021-05-25 11:27:10|24856.84|24856.84|24855.38|24855.38|24856.84|24856.84|24855.38|24855.38|0
1621956530000|2021-05-25 15:28:50|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|0
1621942040000|2021-05-25 11:27:20|24851.12|24851.12|24851.12|24851.12|24851.12|24851.12|24851.12|24851.12|0
1621956540000|2021-05-25 15:29:00|24805.83|24805.83|24798.02|24798.02|24805.83|24805.83|24798.02|24798.02|0
1621942050000|2021-05-25 11:27:30|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|24853.78|0
1621956550000|2021-05-25 15:29:10|24798.91|24798.91|24790.53|24790.53|24798.91|24798.91|24790.53|24790.53|0
1621942110000|2021-05-25 11:28:30|24857.33|24857.33|24857.33|24857.33|24857.33|24857.33|24857.33|24857.33|0
1621956560000|2021-05-25 15:29:20|24789.07|24789.07|24791.98|24791.98|24791.98|24791.98|24789.07|24789.07|0
1621956570000|2021-05-25 15:29:30|24787.72|24787.72|24798.13|24798.13|24798.13|24798.13|24787.72|24787.72|0
1621942140000|2021-05-25 11:29:00|24859.99|24859.99|24859.99|24859.99|24859.99|24859.99|24859.99|24859.99|0
1621956580000|2021-05-25 15:29:40|24796.36|24796.36|24797.44|24797.44|24798.89|24798.89|24793.96|24793.96|0
1621942170000|2021-05-25 11:29:30|24858.22|24858.22|24858.22|24858.22|24858.22|24858.22|24858.22|24858.22|0
1621956590000|2021-05-25 15:29:50|24799.21|24799.21|24799.67|24799.67|24801.81|24801.81|24797.13|24797.13|0
1621942180000|2021-05-25 11:29:40|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|0
1621942190000|2021-05-25 11:29:50|24861.25|24861.25|24861.25|24861.25|24861.25|24861.25|24861.25|24861.25|0
1621942200000|2021-05-25 11:30:00|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|0
1621942210000|2021-05-25 11:30:10|24864.22|24864.22|24864.22|24864.22|24864.22|24864.22|24864.22|24864.22|0
1621942230000|2021-05-25 11:30:30|24865.99|24865.99|24865.99|24865.99|24865.99|24865.99|24865.99|24865.99|0
1621942250000|2021-05-25 11:30:50|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|24868.59|0
1621942260000|2021-05-25 11:31:00|24867.7|24867.7|24867.7|24867.7|24867.7|24867.7|24867.7|24867.7|0
1621942270000|2021-05-25 11:31:10|24865.93|24865.93|24865.93|24865.93|24866.82|24866.82|24865.04|24865.04|0
1621942290000|2021-05-25 11:31:30|24867.23|24867.23|24868.53|24868.53|24868.53|24868.53|24867.23|24867.23|0
1621942300000|2021-05-25 11:31:40|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|0
1621942310000|2021-05-25 11:31:50|24872.49|24872.49|24869.83|24869.83|24872.49|24872.49|24869.83|24869.83|0
1621942320000|2021-05-25 11:32:00|24871.61|24871.61|24867.34|24867.34|24871.61|24871.61|24867.34|24867.34|0
1621942360000|2021-05-25 11:32:40|24870|24870|24870|24870|24870|24870|24870|24870|0
1621942370000|2021-05-25 11:32:50|24861.47|24861.47|24857.92|24857.92|24861.47|24861.47|24857.03|24857.03|0
1621942420000|2021-05-25 11:33:40|24860.84|24860.84|24866.56|24866.56|24866.56|24866.56|24860.84|24860.84|0
1621942460000|2021-05-25 11:34:20|24864.78|24864.78|24864.78|24864.78|24864.78|24864.78|24864.78|24864.78|0
1621942470000|2021-05-25 11:34:30|24856.25|24856.25|24869.05|24869.05|24869.05|24869.05|24856.25|24856.25|0
1621942480000|2021-05-25 11:34:40|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|24868.29|0
1621942490000|2021-05-25 11:34:50|24866.99|24866.99|24867.96|24867.96|24867.96|24867.96|24865.69|24865.69|0
1621942510000|2021-05-25 11:35:10|24863.7|24863.7|24863.7|24863.7|24863.7|24863.7|24863.7|24863.7|0
1621942600000|2021-05-25 11:36:40|24865.16|24865.16|24865.16|24865.16|24865.16|24865.16|24865.16|24865.16|0
1621942640000|2021-05-25 11:37:20|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|24866.61|0
1621942650000|2021-05-25 11:37:30|24870.88|24870.88|24872.33|24872.33|24872.33|24872.33|24870.88|24870.88|0
1621942670000|2021-05-25 11:37:50|24870.56|24870.56|24870.56|24870.56|24870.56|24870.56|24870.56|24870.56|0
1621942710000|2021-05-25 11:38:30|24871.45|24871.45|24871.45|24871.45|24871.45|24871.45|24871.45|24871.45|0
1621942770000|2021-05-25 11:39:30|24873.22|24873.22|24873.22|24873.22|24873.22|24873.22|24873.22|24873.22|0
1621942790000|2021-05-25 11:39:50|24874.52|24874.52|24874.52|24874.52|24874.52|24874.52|24874.52|24874.52|0
1621942820000|2021-05-25 11:40:20|24873.07|24873.07|24871.61|24871.61|24873.07|24873.07|24871.61|24871.61|0
1621942850000|2021-05-25 11:40:50|24873.07|24873.07|24873.07|24873.07|24873.07|24873.07|24873.07|24873.07|0
1621942930000|2021-05-25 11:42:10|24871.77|24871.77|24867.23|24867.23|24871.77|24871.77|24867.23|24867.23|0
1621942950000|2021-05-25 11:42:30|24866.47|24866.47|24862.21|24862.21|24866.47|24866.47|24862.21|24862.21|0
1621942960000|2021-05-25 11:42:40|24860.43|24860.43|24860.43|24860.43|24860.43|24860.43|24860.43|24860.43|0
1621942970000|2021-05-25 11:42:50|24851.9|24851.9|24851.9|24851.9|24851.9|24851.9|24851.9|24851.9|0
1621942990000|2021-05-25 11:43:10|24855.45|24855.45|24854.69|24854.69|24855.45|24855.45|24854.69|24854.69|0
1621943010000|2021-05-25 11:43:30|24858.96|24858.96|24858.96|24858.96|24858.96|24858.96|24858.96|24858.96|0
1621943020000|2021-05-25 11:43:40|24859.85|24859.85|24858.96|24858.96|24859.85|24859.85|24858.96|24858.96|0
1621943050000|2021-05-25 11:44:10|24854.69|24854.69|24854.69|24854.69|24854.69|24854.69|24854.69|24854.69|0
1621943060000|2021-05-25 11:44:20|24852.92|24852.92|24852.92|24852.92|24852.92|24852.92|24852.92|24852.92|0
1621943110000|2021-05-25 11:45:10|24851.62|24851.62|24851.62|24851.62|24851.62|24851.62|24851.62|24851.62|0
1621943290000|2021-05-25 11:48:10|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|0
1621943300000|2021-05-25 11:48:20|24847.35|24847.35|24847.35|24847.35|24847.35|24847.35|24847.35|24847.35|0
1621943320000|2021-05-25 11:48:40|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|24855.88|0
1621943430000|2021-05-25 11:50:30|24860.15|24860.15|24864.42|24864.42|24864.42|24864.42|24860.15|24860.15|0
1621943440000|2021-05-25 11:50:40|24860.15|24860.15|24864.42|24864.42|24864.42|24864.42|24860.15|24860.15|0
1621943490000|2021-05-25 11:51:30|24862.64|24862.64|24858.38|24858.38|24862.64|24862.64|24858.38|24858.38|0
1621943530000|2021-05-25 11:52:10|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|24859.26|0
1621943540000|2021-05-25 11:52:20|24857.96|24857.96|24859.26|24859.26|24859.26|24859.26|24857.96|24857.96|0
1621943550000|2021-05-25 11:52:30|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|0
1621943580000|2021-05-25 11:53:00|24857.32|24857.32|24844.37|24844.37|24857.32|24857.32|24839.63|24839.63|0
1621943590000|2021-05-25 11:53:10|24846.14|24846.14|24846.14|24846.14|24846.14|24846.14|24844.37|24844.37|0
1621943600000|2021-05-25 11:53:20|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|0
1621943610000|2021-05-25 11:53:30|24850.52|24850.52|24850.52|24850.52|24850.52|24850.52|24850.52|24850.52|0
1621943650000|2021-05-25 11:54:10|24851.41|24851.41|24852.29|24852.29|24852.29|24852.29|24851.41|24851.41|0
1621943660000|2021-05-25 11:54:20|24853.18|24853.18|24852.29|24852.29|24853.18|24853.18|24852.29|24852.29|0
1621943670000|2021-05-25 11:54:30|24853.75|24853.75|24850.84|24850.84|24853.75|24853.75|24850.84|24850.84|0
1621943740000|2021-05-25 11:55:40|24853.5|24853.5|24853.5|24853.5|24853.5|24853.5|24853.5|24853.5|0
1621943770000|2021-05-25 11:56:10|24857.76|24857.76|24860.43|24860.43|24860.43|24860.43|24857.76|24857.76|0
1621943780000|2021-05-25 11:56:20|24859.67|24859.67|24860.43|24860.43|24860.43|24860.43|24859.67|24859.67|0
1621943800000|2021-05-25 11:56:40|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|0
1621943820000|2021-05-25 11:57:00|24863.09|24863.09|24863.09|24863.09|24863.09|24863.09|24863.09|24863.09|0
1621943850000|2021-05-25 11:57:30|24858.82|24858.82|24859.71|24859.71|24859.71|24859.71|24858.82|24858.82|0
1621943860000|2021-05-25 11:57:40|24860.6|24860.6|24860.6|24860.6|24860.6|24860.6|24860.6|24860.6|0
1621943890000|2021-05-25 11:58:10|24864.86|24864.86|24860.6|24860.6|24864.86|24864.86|24860.6|24860.6|0
1621943900000|2021-05-25 11:58:20|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|0
1621943910000|2021-05-25 11:58:30|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|0
1621943930000|2021-05-25 11:58:50|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|0
1621943940000|2021-05-25 11:59:00|24857.05|24857.05|24857.05|24857.05|24857.05|24857.05|24857.05|24857.05|0
1621943960000|2021-05-25 11:59:20|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|24857.93|0
1621943970000|2021-05-25 11:59:30|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|24853.67|0
1621943990000|2021-05-25 11:59:50|24856.58|24856.58|24857.34|24857.34|24857.34|24857.34|24856.58|24856.58|0
1621944000000|2021-05-25 12:00:00|24856.04|24856.04|24860.31|24860.31|24860.31|24860.31|24856.04|24856.04|0
1621944050000|2021-05-25 12:00:50|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|0
1621944060000|2021-05-25 12:01:00|24859.42|24859.42|24856.76|24856.76|24859.42|24859.42|24856.76|24856.76|0
1621944080000|2021-05-25 12:01:20|24852.49|24852.49|24852.49|24852.49|24852.49|24852.49|24852.49|24852.49|0
1621944090000|2021-05-25 12:01:30|24848.22|24848.22|24852.49|24852.49|24852.49|24852.49|24848.22|24848.22|0
1621944120000|2021-05-25 12:02:00|24856.76|24856.76|24852.49|24852.49|24856.76|24856.76|24852.49|24852.49|0
1621944130000|2021-05-25 12:02:10|24856.76|24856.76|24854.98|24854.98|24856.76|24856.76|24854.98|24854.98|0
1621944150000|2021-05-25 12:02:30|24855.87|24855.87|24857.17|24857.17|24857.17|24857.17|24855.87|24855.87|0
1621944180000|2021-05-25 12:03:00|24854.51|24854.51|24852.73|24852.73|24854.51|24854.51|24852.73|24852.73|0
1621944200000|2021-05-25 12:03:20|24857|24857|24852.73|24852.73|24857|24857|24852.73|24852.73|0
1621944210000|2021-05-25 12:03:30|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|0
1621944240000|2021-05-25 12:04:00|24845.5|24845.5|24845.5|24845.5|24845.5|24845.5|24845.5|24845.5|0
1621944270000|2021-05-25 12:04:30|24844.62|24844.62|24831.71|24831.71|24844.62|24844.62|24831.71|24831.71|0
1621944300000|2021-05-25 12:05:00|24835.97|24835.97|24831.79|24831.79|24835.97|24835.97|24831.79|24831.79|0
1621944310000|2021-05-25 12:05:10|24830.02|24830.02|24830.02|24830.02|24830.02|24830.02|24830.02|24830.02|0
1621944320000|2021-05-25 12:05:20|24821.49|24821.49|24817.22|24817.22|24825.75|24825.75|24817.22|24817.22|0
1621944360000|2021-05-25 12:06:00|24814.56|24814.56|24816.16|24816.16|24816.16|24816.16|24811.9|24811.9|0
1621944390000|2021-05-25 12:06:30|24815.28|24815.28|24815.28|24815.28|24815.28|24815.28|24815.28|24815.28|0
1621944400000|2021-05-25 12:06:40|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|24814.39|0
1621944410000|2021-05-25 12:06:50|24815.28|24815.28|24811.01|24811.01|24815.28|24815.28|24811.01|24811.01|0
1621944420000|2021-05-25 12:07:00|24802.48|24802.48|24802.48|24802.48|24802.48|24802.48|24802.48|24802.48|0
1621944430000|2021-05-25 12:07:10|24811.01|24811.01|24811.9|24811.9|24811.9|24811.9|24811.01|24811.01|0
1621944450000|2021-05-25 12:07:30|24812.79|24812.79|24821.32|24821.32|24821.32|24821.32|24812.79|24812.79|0
1621944480000|2021-05-25 12:08:00|24822.21|24822.21|24822.21|24822.21|24822.21|24822.21|24822.21|24822.21|0
1621944510000|2021-05-25 12:08:30|24823.09|24823.09|24818.83|24818.83|24823.09|24823.09|24818.83|24818.83|0
1621944530000|2021-05-25 12:08:50|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|0
1621944550000|2021-05-25 12:09:10|24827.36|24827.36|24831.95|24831.95|24831.95|24831.95|24827.36|24827.36|0
1621944560000|2021-05-25 12:09:20|24833.73|24833.73|24833.73|24833.73|24833.73|24833.73|24833.73|24833.73|0
1621944590000|2021-05-25 12:09:50|24831.59|24831.59|24831.59|24831.59|24831.59|24831.59|24831.59|24831.59|0
1621944630000|2021-05-25 12:10:30|24833.37|24833.37|24833.37|24833.37|24833.37|24833.37|24833.37|24833.37|0
1621944640000|2021-05-25 12:10:40|24835.5|24835.5|24835.5|24835.5|24835.5|24835.5|24835.5|24835.5|0
1621944750000|2021-05-25 12:12:30|24833.73|24833.73|24829.46|24829.46|24833.73|24833.73|24829.46|24829.46|0
1621944760000|2021-05-25 12:12:40|24832.06|24832.06|24832.06|24832.06|24832.06|24832.06|24832.06|24832.06|0
1621944780000|2021-05-25 12:13:00|24833.36|24833.36|24834.66|24834.66|24834.66|24834.66|24833.36|24833.36|0
1621944810000|2021-05-25 12:13:30|24826.13|24826.13|24826.13|24826.13|24826.13|24826.13|24826.13|24826.13|0
1621944840000|2021-05-25 12:14:00|24824.36|24824.36|24828.62|24828.62|24828.62|24828.62|24822.58|24822.58|0
1621944850000|2021-05-25 12:14:10|24832.17|24832.17|24832.17|24832.17|24832.17|24832.17|24832.17|24832.17|0
1621944860000|2021-05-25 12:14:20|24836.44|24836.44|24839.1|24839.1|24839.1|24839.1|24836.44|24836.44|0
1621944880000|2021-05-25 12:14:40|24839.99|24839.99|24838.21|24838.21|24839.99|24839.99|24838.21|24838.21|0
1621944900000|2021-05-25 12:15:00|24833.95|24833.95|24832.17|24832.17|24833.95|24833.95|24831.28|24831.28|0
1621944930000|2021-05-25 12:15:30|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|0
1621944960000|2021-05-25 12:16:00|24840.7|24840.7|24838.04|24838.04|24840.7|24840.7|24838.04|24838.04|0
1621944970000|2021-05-25 12:16:10|24837.28|24837.28|24837.28|24837.28|24837.28|24837.28|24837.28|24837.28|0
1621944980000|2021-05-25 12:16:20|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|0
1621944990000|2021-05-25 12:16:30|24847.59|24847.59|24847.59|24847.59|24847.59|24847.59|24847.59|24847.59|0
1621945020000|2021-05-25 12:17:00|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|24843.32|0
1621945060000|2021-05-25 12:17:40|24840.41|24840.41|24840.41|24840.41|24840.41|24840.41|24840.41|24840.41|0
1621945070000|2021-05-25 12:17:50|24844.68|24844.68|24843.79|24843.79|24844.68|24844.68|24843.79|24843.79|0
1621945090000|2021-05-25 12:18:10|24842.9|24842.9|24842.9|24842.9|24842.9|24842.9|24842.9|24842.9|0
1621945120000|2021-05-25 12:18:40|24841.44|24841.44|24839.99|24839.99|24841.44|24841.44|24839.99|24839.99|0
1621945140000|2021-05-25 12:19:00|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|24836.44|0
1621945180000|2021-05-25 12:19:40|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|0
1621945190000|2021-05-25 12:19:50|24843.37|24843.37|24843.37|24843.37|24843.37|24843.37|24843.37|24843.37|0
1621945230000|2021-05-25 12:20:30|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|24839.1|0
1621945260000|2021-05-25 12:21:00|24834.83|24834.83|24824.33|24824.33|24834.83|24834.83|24824.33|24824.33|0
1621945290000|2021-05-25 12:21:30|24823.44|24823.44|24825.22|24825.22|24825.22|24825.22|24823.44|24823.44|0
1621945300000|2021-05-25 12:21:40|24822.3|24822.3|24822.3|24822.3|24822.3|24822.3|24822.3|24822.3|0
1621945350000|2021-05-25 12:22:30|24826.57|24826.57|24826.57|24826.57|24826.57|24826.57|24826.57|24826.57|0
1621945360000|2021-05-25 12:22:40|24825.11|24825.11|24830.94|24830.94|24830.94|24830.94|24825.11|24825.11|0
1621945390000|2021-05-25 12:23:10|24826.67|24826.67|24826.67|24826.67|24826.67|24826.67|24826.67|24826.67|0
1621945410000|2021-05-25 12:23:30|24830.94|24830.94|24830.94|24830.94|24830.94|24830.94|24830.94|24830.94|0
1621945430000|2021-05-25 12:23:50|24830.18|24830.18|24830.18|24830.18|24830.18|24830.18|24830.18|24830.18|0
1621945440000|2021-05-25 12:24:00|24834.45|24834.45|24830.18|24830.18|24834.45|24834.45|24830.18|24830.18|0
1621945470000|2021-05-25 12:24:30|24825.92|24825.92|24825.92|24825.92|24825.92|24825.92|24825.92|24825.92|0
1621945500000|2021-05-25 12:25:00|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|0
1621945530000|2021-05-25 12:25:30|24827.94|24827.94|24827.94|24827.94|24827.94|24827.94|24827.94|24827.94|0
1621945540000|2021-05-25 12:25:40|24832.21|24832.21|24836.47|24836.47|24836.47|24836.47|24832.21|24832.21|0
1621945580000|2021-05-25 12:26:20|24837.36|24837.36|24837.36|24837.36|24837.36|24837.36|24837.36|24837.36|0
1621945590000|2021-05-25 12:26:30|24838.25|24838.25|24837.36|24837.36|24838.25|24838.25|24837.36|24837.36|0
1621945600000|2021-05-25 12:26:40|24833.09|24833.09|24833.09|24833.09|24833.09|24833.09|24833.09|24833.09|0
1621945620000|2021-05-25 12:27:00|24833.98|24833.98|24841.8|24841.8|24841.8|24841.8|24833.98|24833.98|0
1621945640000|2021-05-25 12:27:20|24844.46|24844.46|24844.46|24844.46|24844.46|24844.46|24844.46|24844.46|0
1621945710000|2021-05-25 12:28:30|24837.96|24837.96|24830.14|24830.14|24837.96|24837.96|24830.14|24830.14|0
1621945760000|2021-05-25 12:29:20|24825.87|24825.87|24825.87|24825.87|24825.87|24825.87|24825.87|24825.87|0
1621945770000|2021-05-25 12:29:30|24834.41|24834.41|24830.14|24830.14|24834.41|24834.41|24821.61|24821.61|0
1621945790000|2021-05-25 12:29:50|24831.44|24831.44|24831.44|24831.44|24831.44|24831.44|24831.44|24831.44|0
1621945800000|2021-05-25 12:30:00|24832.2|24832.2|24832.2|24832.2|24832.2|24832.2|24832.2|24832.2|0
1621945810000|2021-05-25 12:30:10|24831.31|24831.31|24829.67|24829.67|24831.31|24831.31|24829.67|24829.67|0
1621945870000|2021-05-25 12:31:10|24825.4|24825.4|24828|24828|24828|24828|24825.4|24825.4|0
1621945880000|2021-05-25 12:31:20|24827.11|24827.11|24827.11|24827.11|24827.11|24827.11|24827.11|24827.11|0
1621945890000|2021-05-25 12:31:30|24825.81|24825.81|24825.81|24825.81|24825.81|24825.81|24825.81|24825.81|0
1621945900000|2021-05-25 12:31:40|24821.55|24821.55|24825.81|24825.81|24825.81|24825.81|24821.55|24821.55|0
1621945940000|2021-05-25 12:32:20|24824.04|24824.04|24828.31|24828.31|24828.31|24828.31|24824.04|24824.04|0
1621945950000|2021-05-25 12:32:30|24821.91|24821.91|24821.91|24821.91|24821.91|24821.91|24821.91|24821.91|0
1621945960000|2021-05-25 12:32:40|24820.45|24820.45|24820.45|24820.45|24820.45|24820.45|24820.45|24820.45|0
1621945980000|2021-05-25 12:33:00|24822.58|24822.58|24826.85|24826.85|24826.85|24826.85|24822.58|24822.58|0
1621945990000|2021-05-25 12:33:10|24825.96|24825.96|24819.03|24819.03|24825.96|24825.96|24819.03|24819.03|0
1621946000000|2021-05-25 12:33:20|24818.15|24818.15|24825.24|24825.24|24825.24|24825.24|24818.15|24818.15|0
1621946010000|2021-05-25 12:33:30|24829.51|24829.51|24829.51|24829.51|24829.51|24829.51|24829.51|24829.51|0
1621946030000|2021-05-25 12:33:50|24825.07|24825.07|24817.43|24817.43|24825.96|24825.96|24817.43|24817.43|0
1621946100000|2021-05-25 12:35:00|24816.13|24816.13|24816.13|24816.13|24816.13|24816.13|24816.13|24816.13|0
1621946120000|2021-05-25 12:35:20|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|0
1621946140000|2021-05-25 12:35:40|24811.86|24811.86|24816.13|24816.13|24816.13|24816.13|24811.86|24811.86|0
1621946150000|2021-05-25 12:35:50|24815.24|24815.24|24815.24|24815.24|24815.24|24815.24|24810.98|24810.98|0
1621946170000|2021-05-25 12:36:10|24819.51|24819.51|24819.51|24819.51|24819.51|24819.51|24815.24|24815.24|0
1621946200000|2021-05-25 12:36:40|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|0
1621946240000|2021-05-25 12:37:20|24814.35|24814.35|24814.35|24814.35|24814.35|24814.35|24814.35|24814.35|0
1621946250000|2021-05-25 12:37:30|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|24818.62|0
1621946260000|2021-05-25 12:37:40|24817.73|24817.73|24816.85|24816.85|24817.73|24817.73|24816.85|24816.85|0
1621946300000|2021-05-25 12:38:20|24815.07|24815.07|24813.3|24813.3|24815.07|24815.07|24813.3|24813.3|0
1621946310000|2021-05-25 12:38:30|24812.41|24812.41|24808.14|24808.14|24812.41|24812.41|24803.88|24803.88|0
1621946330000|2021-05-25 12:38:50|24803.88|24803.88|24799.61|24799.61|24803.88|24803.88|24791.08|24791.08|0
1621946340000|2021-05-25 12:39:00|24800.5|24800.5|24799.61|24799.61|24800.5|24800.5|24799.61|24799.61|0
1621946350000|2021-05-25 12:39:10|24803.88|24803.88|24812.41|24812.41|24812.41|24812.41|24803.88|24803.88|0
1621946360000|2021-05-25 12:39:20|24816.68|24816.68|24816.68|24816.68|24816.68|24816.68|24816.68|24816.68|0
1621946370000|2021-05-25 12:39:30|24812.41|24812.41|24812.41|24812.41|24812.41|24812.41|24812.41|24812.41|0
1621946380000|2021-05-25 12:39:40|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|0
1621946400000|2021-05-25 12:40:00|24814.9|24814.9|24819.17|24819.17|24819.17|24819.17|24814.9|24814.9|0
1621946420000|2021-05-25 12:40:20|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|0
1621946430000|2021-05-25 12:40:30|24813.6|24813.6|24813.6|24813.6|24813.6|24813.6|24813.6|24813.6|0
1621946440000|2021-05-25 12:40:40|24809.33|24809.33|24813.6|24813.6|24813.6|24813.6|24809.33|24809.33|0
1621946460000|2021-05-25 12:41:00|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|24817.87|0
1621946470000|2021-05-25 12:41:10|24814.83|24814.83|24811.86|24811.86|24814.83|24814.83|24811.86|24811.86|0
1621946480000|2021-05-25 12:41:20|24810.97|24810.97|24805.82|24805.82|24810.97|24810.97|24805.82|24805.82|0
1621946490000|2021-05-25 12:41:30|24804.36|24804.36|24800.09|24800.09|24804.36|24804.36|24800.09|24800.09|0
1621946530000|2021-05-25 12:42:10|24794.77|24794.77|24794.77|24794.77|24794.77|24794.77|24794.77|24794.77|0
1621946580000|2021-05-25 12:43:00|24799.04|24799.04|24799.04|24799.04|24799.04|24799.04|24799.04|24799.04|0
1621946590000|2021-05-25 12:43:10|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|0
1621946610000|2021-05-25 12:43:30|24802.59|24802.59|24801.7|24801.7|24802.59|24802.59|24801.7|24801.7|0
1621946620000|2021-05-25 12:43:40|24804.36|24804.36|24804.36|24804.36|24804.36|24804.36|24804.36|24804.36|0
1621946630000|2021-05-25 12:43:50|24806.14|24806.14|24806.14|24806.14|24806.14|24806.14|24806.14|24806.14|0
1621946640000|2021-05-25 12:44:00|24807.02|24807.02|24805|24805|24807.91|24807.91|24805|24805|0
1621946660000|2021-05-25 12:44:20|24800.73|24800.73|24800.73|24800.73|24800.73|24800.73|24800.73|24800.73|0
1621946670000|2021-05-25 12:44:30|24801.62|24801.62|24807.8|24807.8|24807.8|24807.8|24801.62|24801.62|0
1621946680000|2021-05-25 12:44:40|24812.06|24812.06|24810.67|24810.67|24812.95|24812.95|24810.67|24810.67|0
1621946730000|2021-05-25 12:45:30|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|0
1621946770000|2021-05-25 12:46:10|24810.67|24810.67|24808.9|24808.9|24810.67|24810.67|24808.9|24808.9|0
1621946790000|2021-05-25 12:46:30|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|0
1621946800000|2021-05-25 12:46:40|24811.5|24811.5|24811.5|24811.5|24811.5|24811.5|24811.5|24811.5|0
1621946810000|2021-05-25 12:46:50|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|24810.2|0
1621946840000|2021-05-25 12:47:20|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|24808.9|0
1621946860000|2021-05-25 12:47:40|24808.01|24808.01|24808.01|24808.01|24808.01|24808.01|24808.01|24808.01|0
1621946870000|2021-05-25 12:47:50|24806.24|24806.24|24806.24|24806.24|24806.24|24806.24|24806.24|24806.24|0
1621946890000|2021-05-25 12:48:10|24807.12|24807.12|24807.12|24807.12|24807.12|24807.12|24807.12|24807.12|0
1621946920000|2021-05-25 12:48:40|24798.59|24798.59|24798.59|24798.59|24798.59|24798.59|24798.59|24798.59|0
1621946950000|2021-05-25 12:49:10|24794.33|24794.33|24790.06|24790.06|24794.33|24794.33|24785.79|24785.79|0
1621946980000|2021-05-25 12:49:40|24781.53|24781.53|24777.26|24777.26|24785.79|24785.79|24777.26|24777.26|0
1621946990000|2021-05-25 12:49:50|24775.75|24775.75|24780.01|24780.01|24780.01|24780.01|24775.75|24775.75|0
1621947000000|2021-05-25 12:50:00|24781.47|24781.47|24781.47|24781.47|24781.47|24781.47|24781.47|24781.47|0
1621947010000|2021-05-25 12:50:10|24782.93|24782.93|24773.86|24773.86|24782.93|24782.93|24770.62|24770.62|0
1621947020000|2021-05-25 12:50:20|24776.77|24776.77|24776.77|24776.77|24776.77|24776.77|24776.77|24776.77|0
1621947040000|2021-05-25 12:50:40|24772.5|24772.5|24768.24|24768.24|24772.5|24772.5|24768.24|24768.24|0
1621947070000|2021-05-25 12:51:10|24766.46|24766.46|24765.58|24765.58|24766.46|24766.46|24765.58|24765.58|0
1621947080000|2021-05-25 12:51:20|24761.31|24761.31|24759.85|24759.85|24761.31|24761.31|24759.85|24759.85|0
1621947140000|2021-05-25 12:52:20|24764.12|24764.12|24764.12|24764.12|24764.12|24764.12|24764.12|24764.12|0
1621947160000|2021-05-25 12:52:40|24759.85|24759.85|24759.85|24759.85|24759.85|24759.85|24759.85|24759.85|0
1621947190000|2021-05-25 12:53:10|24762.51|24762.51|24758.08|24758.08|24762.51|24762.51|24758.08|24758.08|0
1621947220000|2021-05-25 12:53:40|24762.34|24762.34|24762.34|24762.34|24762.34|24762.34|24762.34|24762.34|0
1621947240000|2021-05-25 12:54:00|24749.55|24749.55|24758.08|24758.08|24758.08|24758.08|24749.55|24749.55|0
1621947250000|2021-05-25 12:54:10|24759.38|24759.38|24759.38|24759.38|24759.38|24759.38|24759.38|24759.38|0
1621947260000|2021-05-25 12:54:20|24761.15|24761.15|24761.15|24761.15|24761.15|24761.15|24761.15|24761.15|0
1621947290000|2021-05-25 12:54:50|24762.45|24762.45|24762.45|24762.45|24762.45|24762.45|24762.45|24762.45|0
1621947300000|2021-05-25 12:55:00|24760.68|24760.68|24759.79|24759.79|24760.68|24760.68|24759.79|24759.79|0
1621947350000|2021-05-25 12:55:50|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|0
1621947360000|2021-05-25 12:56:00|24760.21|24760.21|24758.9|24758.9|24765.41|24765.41|24757.6|24757.6|0
1621947370000|2021-05-25 12:56:10|24754.64|24754.64|24750.37|24750.37|24754.64|24754.64|24750.37|24750.37|0
1621947380000|2021-05-25 12:56:20|24754.64|24754.64|24753.34|24753.34|24754.64|24754.64|24753.34|24753.34|0
1621947420000|2021-05-25 12:57:00|24766.14|24766.14|24766.14|24766.14|24766.14|24766.14|24761.87|24761.87|0
1621947440000|2021-05-25 12:57:20|24766.89|24766.89|24766.89|24766.89|24766.89|24766.89|24766.89|24766.89|0
1621947450000|2021-05-25 12:57:30|24762.63|24762.63|24762.63|24762.63|24762.63|24762.63|24762.63|24762.63|0
1621947460000|2021-05-25 12:57:40|24764.09|24764.09|24769.24|24769.24|24769.24|24769.24|24764.09|24764.09|0
1621947490000|2021-05-25 12:58:10|24772.15|24772.15|24772.15|24772.15|24772.15|24772.15|24772.15|24772.15|0
1621947540000|2021-05-25 12:59:00|24773.04|24773.04|24773.93|24773.93|24773.93|24773.93|24773.04|24773.04|0
1621947560000|2021-05-25 12:59:20|24774.81|24774.81|24772.32|24772.32|24775.7|24775.7|24772.32|24772.32|0
1621947570000|2021-05-25 12:59:30|24774.98|24774.98|24774.98|24774.98|24774.98|24774.98|24774.98|24774.98|0
1621947580000|2021-05-25 12:59:40|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|0
1621947590000|2021-05-25 12:59:50|24778.4|24778.4|24778.4|24778.4|24778.4|24778.4|24778.4|24778.4|0
1621947600000|2021-05-25 13:00:00|24786.94|24786.94|24784.27|24784.27|24786.94|24786.94|24784.27|24784.27|0
1621947610000|2021-05-25 13:00:10|24785.16|24785.16|24785.16|24785.16|24785.16|24785.16|24785.16|24785.16|0
1621947630000|2021-05-25 13:00:30|24789.43|24789.43|24789.43|24789.43|24789.43|24789.43|24789.43|24789.43|0
1621947650000|2021-05-25 13:00:50|24790.31|24790.31|24791.2|24791.2|24791.2|24791.2|24790.31|24790.31|0
1621947660000|2021-05-25 13:01:00|24791.96|24791.96|24786.13|24786.13|24791.96|24791.96|24786.13|24786.13|0
1621947670000|2021-05-25 13:01:10|24790.4|24790.4|24790.4|24790.4|24790.4|24790.4|24790.4|24790.4|0
1621947700000|2021-05-25 13:01:40|24792.17|24792.17|24806.27|24806.27|24806.27|24806.27|24792.17|24792.17|0
1621947710000|2021-05-25 13:01:50|24807.16|24807.16|24807.16|24807.16|24807.16|24807.16|24807.16|24807.16|0
1621947720000|2021-05-25 13:02:00|24808.05|24808.05|24808.05|24808.05|24808.05|24808.05|24808.05|24808.05|0
1621947730000|2021-05-25 13:02:10|24809.35|24809.35|24810.65|24810.65|24810.65|24810.65|24809.35|24809.35|0
1621947740000|2021-05-25 13:02:20|24812.42|24812.42|24812.42|24812.42|24812.42|24812.42|24812.42|24812.42|0
1621947750000|2021-05-25 13:02:30|24813.31|24813.31|24814.2|24814.2|24814.2|24814.2|24809.93|24809.93|0
1621947760000|2021-05-25 13:02:40|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|24809.93|0
1621947780000|2021-05-25 13:03:00|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|0
1621947790000|2021-05-25 13:03:10|24803.39|24803.39|24803.39|24803.39|24803.39|24803.39|24803.39|24803.39|0
1621947800000|2021-05-25 13:03:20|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|24807.66|0
1621947810000|2021-05-25 13:03:30|24803.39|24803.39|24807.66|24807.66|24807.66|24807.66|24803.39|24803.39|0
1621947830000|2021-05-25 13:03:50|24806.36|24806.36|24796.79|24796.79|24806.36|24806.36|24796.79|24796.79|0
1621947840000|2021-05-25 13:04:00|24796.03|24796.03|24795.27|24795.27|24796.03|24796.03|24795.27|24795.27|0
1621947850000|2021-05-25 13:04:10|24794.38|24794.38|24785.85|24785.85|24794.38|24794.38|24785.85|24785.85|0
1621947860000|2021-05-25 13:04:20|24784.55|24784.55|24783.03|24783.03|24784.55|24784.55|24783.03|24783.03|0
1621947870000|2021-05-25 13:04:30|24782.27|24782.27|24778.01|24778.01|24782.27|24782.27|24778.01|24778.01|0
1621947880000|2021-05-25 13:04:40|24775.87|24775.87|24778.01|24778.01|24778.01|24778.01|24775.87|24775.87|0
1621947920000|2021-05-25 13:05:20|24777.12|24777.12|24775.35|24775.35|24777.12|24777.12|24775.35|24775.35|0
1621947940000|2021-05-25 13:05:40|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|0
1621947960000|2021-05-25 13:06:00|24769.56|24769.56|24761.03|24761.03|24769.56|24769.56|24761.03|24761.03|0
1621947980000|2021-05-25 13:06:20|24759.57|24759.57|24759.57|24759.57|24759.57|24759.57|24759.57|24759.57|0
1621947990000|2021-05-25 13:06:30|24758.69|24758.69|24756.91|24756.91|24758.69|24758.69|24756.91|24756.91|0
1621948030000|2021-05-25 13:07:10|24752.65|24752.65|24752.65|24752.65|24752.65|24752.65|24752.65|24752.65|0
1621948070000|2021-05-25 13:07:50|24751.19|24751.19|24751.19|24751.19|24751.19|24751.19|24751.19|24751.19|0
1621948090000|2021-05-25 13:08:10|24742.66|24742.66|24742.66|24742.66|24742.66|24742.66|24742.66|24742.66|0
1621948100000|2021-05-25 13:08:20|24743.96|24743.96|24743.96|24743.96|24743.96|24743.96|24743.96|24743.96|0
1621948120000|2021-05-25 13:08:40|24744.72|24744.72|24744.72|24744.72|24744.72|24744.72|24744.72|24744.72|0
1621948140000|2021-05-25 13:09:00|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|24740.45|0
1621948150000|2021-05-25 13:09:10|24738.99|24738.99|24743.26|24743.26|24743.26|24743.26|24738.99|24738.99|0
1621948170000|2021-05-25 13:09:30|24741.96|24741.96|24747.68|24747.68|24748.98|24748.98|24741.96|24741.96|0
1621948220000|2021-05-25 13:10:20|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|24743.42|0
1621948260000|2021-05-25 13:11:00|24739.15|24739.15|24734.88|24734.88|24739.15|24739.15|24734.88|24734.88|0
1621948290000|2021-05-25 13:11:30|24735.77|24735.77|24737.55|24737.55|24737.55|24737.55|24735.77|24735.77|0
1621948310000|2021-05-25 13:11:50|24739.32|24739.32|24741.98|24741.98|24741.98|24741.98|24739.32|24739.32|0
1621948320000|2021-05-25 13:12:00|24743.28|24743.28|24742.81|24742.81|24744.58|24744.58|24742.81|24742.81|0
1621948330000|2021-05-25 13:12:10|24744.11|24744.11|24744.11|24744.11|24744.11|24744.11|24743.22|24743.22|0
1621948340000|2021-05-25 13:12:20|24742.81|24742.81|24754.89|24754.89|24754.89|24754.89|24742.81|24742.81|0
1621948370000|2021-05-25 13:12:50|24753.12|24753.12|24753.12|24753.12|24753.12|24753.12|24752.23|24752.23|0
1621948390000|2021-05-25 13:13:10|24751.34|24751.34|24751.34|24751.34|24751.34|24751.34|24751.34|24751.34|0
1621948400000|2021-05-25 13:13:20|24755.61|24755.61|24758.42|24758.42|24759.87|24759.87|24755.61|24755.61|0
1621948460000|2021-05-25 13:14:20|24766.95|24766.95|24765.49|24765.49|24766.95|24766.95|24765.49|24765.49|0
1621948470000|2021-05-25 13:14:30|24768.78|24768.78|24779.5|24779.5|24779.5|24779.5|24768.78|24768.78|0
1621948480000|2021-05-25 13:14:40|24782.16|24782.16|24783.05|24783.05|24783.05|24783.05|24782.16|24782.16|0
1621948500000|2021-05-25 13:15:00|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|24782.16|0
1621948510000|2021-05-25 13:15:10|24781.28|24781.28|24781.28|24781.28|24781.28|24781.28|24781.28|24781.28|0
1621948540000|2021-05-25 13:15:40|24778.62|24778.62|24774.35|24774.35|24778.62|24778.62|24774.35|24774.35|0
1621948560000|2021-05-25 13:16:00|24773.46|24773.46|24777.73|24777.73|24777.73|24777.73|24773.46|24773.46|0
1621948640000|2021-05-25 13:17:20|24786.26|24786.26|24787.56|24787.56|24787.56|24787.56|24786.26|24786.26|0
1621948650000|2021-05-25 13:17:30|24783.29|24783.29|24787.56|24787.56|24787.56|24787.56|24783.29|24783.29|0
1621948670000|2021-05-25 13:17:50|24789.34|24789.34|24790.22|24790.22|24790.22|24790.22|24789.34|24789.34|0
1621948710000|2021-05-25 13:18:30|24791.52|24791.52|24791.52|24791.52|24791.52|24791.52|24791.52|24791.52|0
1621948720000|2021-05-25 13:18:40|24794.44|24794.44|24794.44|24794.44|24794.44|24794.44|24794.44|24794.44|0
1621948770000|2021-05-25 13:19:30|24790.17|24790.17|24785.91|24785.91|24790.17|24790.17|24785.91|24785.91|0
1621948780000|2021-05-25 13:19:40|24781.64|24781.64|24781.64|24781.64|24781.64|24781.64|24781.64|24781.64|0
1621948800000|2021-05-25 13:20:00|24783.41|24783.41|24785.19|24785.19|24785.19|24785.19|24783.41|24783.41|0
1621948830000|2021-05-25 13:20:30|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|0
1621948840000|2021-05-25 13:20:40|24790.34|24790.34|24790.34|24790.34|24790.34|24790.34|24790.34|24790.34|0
1621948860000|2021-05-25 13:21:00|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|24786.08|0
1621948920000|2021-05-25 13:22:00|24787.59|24787.59|24785.32|24785.32|24787.59|24787.59|24785.32|24785.32|0
1621948960000|2021-05-25 13:22:40|24784.43|24784.43|24784.43|24784.43|24788.7|24788.7|24784.43|24784.43|0
1621948980000|2021-05-25 13:23:00|24782.91|24782.91|24782.15|24782.15|24782.91|24782.91|24782.15|24782.15|0
1621948990000|2021-05-25 13:23:10|24783.04|24783.04|24783.04|24783.04|24783.04|24783.04|24783.04|24783.04|0
1621949000000|2021-05-25 13:23:20|24783.93|24783.93|24783.93|24783.93|24783.93|24783.93|24783.93|24783.93|0
1621949010000|2021-05-25 13:23:30|24783.17|24783.17|24780.57|24780.57|24783.17|24783.17|24780.57|24780.57|0
1621949030000|2021-05-25 13:23:50|24784.83|24784.83|24787.5|24787.5|24787.5|24787.5|24784.83|24784.83|0
1621949050000|2021-05-25 13:24:10|24790.16|24790.16|24798.69|24798.69|24798.69|24798.69|24790.16|24790.16|0
1621949060000|2021-05-25 13:24:20|24797.17|24797.17|24797.17|24797.17|24797.17|24797.17|24797.17|24797.17|0
1621949070000|2021-05-25 13:24:30|24796.41|24796.41|24796.41|24796.41|24796.41|24796.41|24796.41|24796.41|0
1621949100000|2021-05-25 13:25:00|24797.17|24797.17|24794.21|24794.21|24798.47|24798.47|24794.21|24794.21|0
1621949110000|2021-05-25 13:25:10|24793.32|24793.32|24796.87|24796.87|24796.87|24796.87|24793.32|24793.32|0
1621949120000|2021-05-25 13:25:20|24794.74|24794.74|24797.76|24797.76|24797.76|24797.76|24794.74|24794.74|0
1621949130000|2021-05-25 13:25:30|24793.49|24793.49|24793.49|24793.49|24793.49|24793.49|24793.49|24793.49|0
1621949140000|2021-05-25 13:25:40|24794.25|24794.25|24794.25|24794.25|24794.25|24794.25|24794.25|24794.25|0
1621949160000|2021-05-25 13:26:00|24795.14|24795.14|24795.14|24795.14|24795.14|24795.14|24795.14|24795.14|0
1621949170000|2021-05-25 13:26:10|24796.44|24796.44|24787.91|24787.91|24796.44|24796.44|24787.91|24787.91|0
1621949180000|2021-05-25 13:26:20|24796.44|24796.44|24797.74|24797.74|24797.74|24797.74|24796.44|24796.44|0
1621949200000|2021-05-25 13:26:40|24799.2|24799.2|24800.65|24800.65|24800.65|24800.65|24799.2|24799.2|0
1621949210000|2021-05-25 13:26:50|24804.92|24804.92|24804.92|24804.92|24804.92|24804.92|24804.92|24804.92|0
1621949230000|2021-05-25 13:27:10|24807.83|24807.83|24807.83|24807.83|24807.83|24807.83|24807.83|24807.83|0
1621949280000|2021-05-25 13:28:00|24808.72|24808.72|24808.72|24808.72|24808.72|24808.72|24808.72|24808.72|0
1621949300000|2021-05-25 13:28:20|24809.61|24809.61|24811.38|24811.38|24811.38|24811.38|24807.47|24807.47|0
1621949330000|2021-05-25 13:28:50|24815.65|24815.65|24815.65|24815.65|24815.65|24815.65|24815.65|24815.65|0
1621949340000|2021-05-25 13:29:00|24817.42|24817.42|24817.42|24817.42|24817.42|24817.42|24817.42|24817.42|0
1621949350000|2021-05-25 13:29:10|24825.95|24825.95|24825.95|24825.95|24834.48|24834.48|24825.95|24825.95|0
1621949360000|2021-05-25 13:29:20|24827.47|24827.47|24825.95|24825.95|24827.47|24827.47|24825.95|24825.95|0
1621949370000|2021-05-25 13:29:30|24827.25|24827.25|24828.14|24828.14|24828.14|24828.14|24827.25|24827.25|0
1621949380000|2021-05-25 13:29:40|24827.25|24827.25|24825.95|24825.95|24827.25|24827.25|24825.95|24825.95|0
1621949390000|2021-05-25 13:29:50|24826.84|24826.84|24826.84|24826.84|24826.84|24826.84|24826.84|24826.84|0
1621949400000|2021-05-25 13:30:00|24827.73|24827.73|24827.73|24827.73|24827.73|24827.73|24827.73|24827.73|0
1621949410000|2021-05-25 13:30:10|24831.28|24831.28|24837.13|24837.13|24841.39|24841.39|24831.28|24831.28|0
1621949420000|2021-05-25 13:30:20|24841.39|24841.39|24837.13|24837.13|24845.66|24845.66|24837.13|24837.13|0
1621949430000|2021-05-25 13:30:30|24832.86|24832.86|24838.02|24838.02|24838.02|24838.02|24832.86|24832.86|0
1621949440000|2021-05-25 13:30:40|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|0
1621949450000|2021-05-25 13:30:50|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|0
1621949470000|2021-05-25 13:31:10|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|24831.97|0
1621949480000|2021-05-25 13:31:20|24831.09|24831.09|24832.99|24832.99|24832.99|24832.99|24829.57|24829.57|0
1621949490000|2021-05-25 13:31:30|24832.1|24832.1|24834.66|24834.66|24834.66|24834.66|24829.5|24829.5|0
1621949500000|2021-05-25 13:31:40|24833.35|24833.35|24833.35|24833.35|24833.35|24833.35|24833.35|24833.35|0
1621949520000|2021-05-25 13:32:00|24832.47|24832.47|24831.58|24831.58|24832.47|24832.47|24831.58|24831.58|0
1621949530000|2021-05-25 13:32:10|24835.13|24835.13|24836.02|24836.02|24839.39|24839.39|24835.13|24835.13|0
1621949550000|2021-05-25 13:32:30|24837.32|24837.32|24836.43|24836.43|24837.32|24837.32|24836.43|24836.43|0
1621949570000|2021-05-25 13:32:50|24835.67|24835.67|24826.25|24826.25|24835.67|24835.67|24826.25|24826.25|0
1621949580000|2021-05-25 13:33:00|24825.49|24825.49|24817.13|24817.13|24826.25|24826.25|24817.13|24817.13|0
1621949600000|2021-05-25 13:33:20|24815.67|24815.67|24815.67|24815.67|24815.67|24815.67|24815.67|24815.67|0
1621949610000|2021-05-25 13:33:30|24822.04|24822.04|24819.85|24819.85|24822.04|24822.04|24819.85|24819.85|0
1621949640000|2021-05-25 13:34:00|24807.05|24807.05|24803.5|24803.5|24811.32|24811.32|24803.5|24803.5|0
1621949670000|2021-05-25 13:34:30|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|24807.77|0
1621949680000|2021-05-25 13:34:40|24806.47|24806.47|24803.98|24803.98|24808.24|24808.24|24803.98|24803.98|0
1621949690000|2021-05-25 13:34:50|24804.74|24804.74|24802.96|24802.96|24804.74|24804.74|24802.96|24802.96|0
1621949700000|2021-05-25 13:35:00|24807.23|24807.23|24807.23|24807.23|24807.23|24807.23|24807.23|24807.23|0
1621949710000|2021-05-25 13:35:10|24806.34|24806.34|24806.34|24806.34|24806.34|24806.34|24806.34|24806.34|0
1621949720000|2021-05-25 13:35:20|24807.23|24807.23|24811.66|24811.66|24811.66|24811.66|24807.23|24807.23|0
1621949730000|2021-05-25 13:35:30|24813.44|24813.44|24817.7|24817.7|24817.7|24817.7|24813.44|24813.44|0
1621949740000|2021-05-25 13:35:40|24813.44|24813.44|24817.7|24817.7|24817.7|24817.7|24813.44|24813.44|0
1621949750000|2021-05-25 13:35:50|24815.43|24815.43|24813.37|24813.37|24815.43|24815.43|24813.37|24813.37|0
1621949760000|2021-05-25 13:36:00|24811.59|24811.59|24808.93|24808.93|24811.59|24811.59|24808.93|24808.93|0
1621949790000|2021-05-25 13:36:30|24804.67|24804.67|24804.67|24804.67|24804.67|24804.67|24804.67|24804.67|0
1621949800000|2021-05-25 13:36:40|24799.34|24799.34|24795.77|24795.77|24803.61|24803.61|24791.5|24791.5|0
1621949810000|2021-05-25 13:36:50|24787.23|24787.23|24787.23|24787.23|24787.23|24787.23|24787.23|24787.23|0
1621949830000|2021-05-25 13:37:10|24791.5|24791.5|24788.84|24788.84|24791.5|24791.5|24788.84|24788.84|0
1621949840000|2021-05-25 13:37:20|24793.1|24793.1|24801.64|24801.64|24801.64|24801.64|24793.1|24793.1|0
1621949850000|2021-05-25 13:37:30|24797.37|24797.37|24797.37|24797.37|24797.37|24797.37|24797.37|24797.37|0
1621949870000|2021-05-25 13:37:50|24793.1|24793.1|24785.29|24785.29|24793.1|24793.1|24785.29|24785.29|0
1621949880000|2021-05-25 13:38:00|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|0
1621949910000|2021-05-25 13:38:30|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|24776.76|0
1621949920000|2021-05-25 13:38:40|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|24781.02|0
1621949940000|2021-05-25 13:39:00|24776.76|24776.76|24765.35|24765.35|24776.76|24776.76|24765.35|24765.35|0
1621949950000|2021-05-25 13:39:10|24763.9|24763.9|24768.01|24768.01|24768.01|24768.01|24763.9|24763.9|0
1621949960000|2021-05-25 13:39:20|24766.24|24766.24|24768.9|24768.9|24768.9|24768.9|24766.24|24766.24|0
1621949970000|2021-05-25 13:39:30|24767.13|24767.13|24767.13|24767.13|24767.13|24767.13|24767.13|24767.13|0
1621949980000|2021-05-25 13:39:40|24768.9|24768.9|24768.9|24768.9|24768.9|24768.9|24768.9|24768.9|0
1621950000000|2021-05-25 13:40:00|24773.17|24773.17|24773.17|24773.17|24773.17|24773.17|24773.17|24773.17|0
1621950020000|2021-05-25 13:40:20|24772.28|24772.28|24772.28|24772.28|24772.28|24772.28|24772.28|24772.28|0
1621950030000|2021-05-25 13:40:30|24773.17|24773.17|24782.27|24782.27|24782.27|24782.27|24772.28|24772.28|0
1621950040000|2021-05-25 13:40:40|24779.78|24779.78|24780.66|24780.66|24780.66|24780.66|24779.78|24779.78|0
1621950050000|2021-05-25 13:40:50|24789.2|24789.2|24789.2|24789.2|24789.2|24789.2|24789.2|24789.2|0
1621950060000|2021-05-25 13:41:00|24791.8|24791.8|24790.91|24790.91|24791.8|24791.8|24790.91|24790.91|0
1621950080000|2021-05-25 13:41:20|24803.71|24803.71|24805.48|24805.48|24805.48|24805.48|24803.71|24803.71|0
1621950090000|2021-05-25 13:41:30|24801.22|24801.22|24801.22|24801.22|24801.22|24801.22|24801.22|24801.22|0
1621950100000|2021-05-25 13:41:40|24802.52|24802.52|24800.74|24800.74|24802.52|24802.52|24800.74|24800.74|0
1621950120000|2021-05-25 13:42:00|24799.86|24799.86|24804.12|24804.12|24804.12|24804.12|24799.86|24799.86|0
1621950140000|2021-05-25 13:42:20|24802.82|24802.82|24802.82|24802.82|24802.82|24802.82|24802.82|24802.82|0
1621950150000|2021-05-25 13:42:30|24790.02|24790.02|24798.55|24798.55|24798.55|24798.55|24790.02|24790.02|0
1621950160000|2021-05-25 13:42:40|24795.95|24795.95|24795.95|24795.95|24795.95|24795.95|24795.95|24795.95|0
1621950170000|2021-05-25 13:42:50|24797.25|24797.25|24792.99|24792.99|24797.25|24797.25|24792.99|24792.99|0
1621950180000|2021-05-25 13:43:00|24797.25|24797.25|24797.25|24797.25|24797.25|24797.25|24797.25|24797.25|0
1621950190000|2021-05-25 13:43:10|24801.52|24801.52|24797.25|24797.25|24801.52|24801.52|24797.25|24797.25|0
1621950220000|2021-05-25 13:43:40|24792.99|24792.99|24798.14|24798.14|24798.14|24798.14|24792.99|24792.99|0
1621950230000|2021-05-25 13:43:50|24801.69|24801.69|24802.19|24802.19|24802.19|24802.19|24799.92|24799.92|0
1621950240000|2021-05-25 13:44:00|24800.89|24800.89|24807.91|24807.91|24807.91|24807.91|24799.37|24799.37|0
1621950250000|2021-05-25 13:44:10|24790.84|24790.84|24790.84|24790.84|24790.84|24790.84|24790.84|24790.84|0
1621950260000|2021-05-25 13:44:20|24793.12|24793.12|24793.12|24793.12|24793.12|24793.12|24793.12|24793.12|0
1621950270000|2021-05-25 13:44:30|24794|24794|24796.61|24796.61|24798.27|24798.27|24794|24794|0
1621950280000|2021-05-25 13:44:40|24805.14|24805.14|24796.61|24796.61|24805.14|24805.14|24796.61|24796.61|0
1621950300000|2021-05-25 13:45:00|24797.36|24797.36|24796.48|24796.48|24797.36|24797.36|24796.48|24796.48|0
1621950310000|2021-05-25 13:45:10|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|0
1621950340000|2021-05-25 13:45:40|24802.04|24802.04|24800.38|24800.38|24806.31|24806.31|24797.78|24797.78|0
1621950350000|2021-05-25 13:45:50|24801.27|24801.27|24799.49|24799.49|24801.27|24801.27|24799.49|24799.49|0
1621950360000|2021-05-25 13:46:00|24800.79|24800.79|24799.49|24799.49|24800.79|24800.79|24799.49|24799.49|0
1621950370000|2021-05-25 13:46:10|24800.79|24800.79|24798.77|24798.77|24800.79|24800.79|24797.88|24797.88|0
1621950380000|2021-05-25 13:46:20|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|0
1621950400000|2021-05-25 13:46:40|24785.21|24785.21|24787.96|24787.96|24787.96|24787.96|24783.69|24783.69|0
1621950430000|2021-05-25 13:47:10|24785.68|24785.68|24784.93|24784.93|24785.68|24785.68|24784.93|24784.93|0
1621950470000|2021-05-25 13:47:50|24785.81|24785.81|24785.81|24785.81|24785.81|24785.81|24785.81|24785.81|0
1621950480000|2021-05-25 13:48:00|24781.55|24781.55|24790.08|24790.08|24790.08|24790.08|24781.55|24781.55|0
1621950490000|2021-05-25 13:48:10|24794.34|24794.34|24794.34|24794.34|24798.61|24798.61|24793.46|24793.46|0
1621950500000|2021-05-25 13:48:20|24795.65|24795.65|24795.65|24795.65|24804.18|24804.18|24795.65|24795.65|0
1621950530000|2021-05-25 13:48:50|24799.91|24799.91|24795.65|24795.65|24799.91|24799.91|24795.65|24795.65|0
1621950540000|2021-05-25 13:49:00|24799.91|24799.91|24798.61|24798.61|24799.91|24799.91|24798.61|24798.61|0
1621950550000|2021-05-25 13:49:10|24797.85|24797.85|24804.56|24804.56|24806.34|24806.34|24797.85|24797.85|0
1621950570000|2021-05-25 13:49:30|24800.3|24800.3|24800.3|24800.3|24800.3|24800.3|24800.3|24800.3|0
1621950590000|2021-05-25 13:49:50|24796.75|24796.75|24793.99|24793.99|24796.75|24796.75|24793.99|24793.99|0
1621950600000|2021-05-25 13:50:00|24785.46|24785.46|24782.49|24782.49|24785.46|24785.46|24781.19|24781.19|0
1621950610000|2021-05-25 13:50:10|24780.72|24780.72|24780.72|24780.72|24780.72|24780.72|24780.72|24780.72|0
1621950620000|2021-05-25 13:50:20|24784.99|24784.99|24784.99|24784.99|24784.99|24784.99|24784.99|24784.99|0
1621950640000|2021-05-25 13:50:40|24784.1|24784.1|24784.1|24784.1|24784.1|24784.1|24784.1|24784.1|0
1621950650000|2021-05-25 13:50:50|24775.57|24775.57|24773.03|24773.03|24775.57|24775.57|24773.03|24773.03|0
1621950670000|2021-05-25 13:51:10|24771.52|24771.52|24753.15|24753.15|24771.52|24771.52|24753.15|24753.15|0
1621950680000|2021-05-25 13:51:20|24754.45|24754.45|24762.99|24762.99|24762.99|24762.99|24754.45|24754.45|0
1621950700000|2021-05-25 13:51:40|24761.68|24761.68|24759.02|24759.02|24761.68|24761.68|24759.02|24759.02|0
1621950710000|2021-05-25 13:51:50|24754.84|24754.84|24744.25|24744.25|24754.84|24754.84|24742.95|24742.95|0
1621950740000|2021-05-25 13:52:20|24739.99|24739.99|24721.36|24721.36|24739.99|24739.99|24721.36|24721.36|0
1621950760000|2021-05-25 13:52:40|24719.9|24719.9|24719.9|24719.9|24719.9|24719.9|24719.9|24719.9|0
1621950780000|2021-05-25 13:53:00|24715.64|24715.64|24708.54|24708.54|24715.64|24715.64|24706.35|24706.35|0
1621950790000|2021-05-25 13:53:10|24710.31|24710.31|24710.31|24710.31|24710.31|24710.31|24710.31|24710.31|0
1621950800000|2021-05-25 13:53:20|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|24701.78|0
1621950810000|2021-05-25 13:53:30|24706.05|24706.05|24712.09|24712.09|24712.09|24712.09|24706.05|24706.05|0
1621950820000|2021-05-25 13:53:40|24715.64|24715.64|24714.75|24714.75|24715.64|24715.64|24714.75|24714.75|0
1621950830000|2021-05-25 13:53:50|24721.62|24721.62|24723.89|24723.89|24723.89|24723.89|24721.62|24721.62|0
1621950840000|2021-05-25 13:54:00|24719.63|24719.63|24722.29|24722.29|24723.89|24723.89|24719.63|24719.63|0
1621950850000|2021-05-25 13:54:10|24724.56|24724.56|24724.56|24724.56|24724.56|24724.56|24724.56|24724.56|0
1621950870000|2021-05-25 13:54:30|24723.68|24723.68|24723.68|24723.68|24723.68|24723.68|24723.68|24723.68|0
1621950880000|2021-05-25 13:54:40|24724.56|24724.56|24716.03|24716.03|24724.56|24724.56|24716.03|24716.03|0
1621950890000|2021-05-25 13:54:50|24720.3|24720.3|24720.3|24720.3|24720.3|24720.3|24720.3|24720.3|0
1621950900000|2021-05-25 13:55:00|24724.56|24724.56|24729.72|24729.72|24729.72|24729.72|24724.56|24724.56|0
1621950910000|2021-05-25 13:55:10|24731.02|24731.02|24746.63|24746.63|24746.63|24746.63|24731.02|24731.02|0
1621950930000|2021-05-25 13:55:30|24742.37|24742.37|24742.37|24742.37|24742.37|24742.37|24738.1|24738.1|0
1621950940000|2021-05-25 13:55:40|24738.82|24738.82|24733.12|24733.12|24738.82|24738.82|24732.37|24732.37|0
1621950950000|2021-05-25 13:55:50|24728.86|24728.86|24728.1|24728.1|24728.86|24728.86|24728.1|24728.1|0
1621950960000|2021-05-25 13:56:00|24726.8|24726.8|24723.25|24723.25|24726.8|24726.8|24723.25|24723.25|0
1621950980000|2021-05-25 13:56:20|24722.36|24722.36|24722.36|24722.36|24722.36|24722.36|24722.36|24722.36|0
1621950990000|2021-05-25 13:56:30|24709.56|24709.56|24716.32|24716.32|24718.1|24718.1|24709.56|24709.56|0
1621951010000|2021-05-25 13:56:50|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|24703.52|0
1621951020000|2021-05-25 13:57:00|24702.64|24702.64|24700.86|24700.86|24702.64|24702.64|24700.86|24700.86|0
1621951030000|2021-05-25 13:57:10|24695.44|24695.44|24694.56|24694.56|24695.44|24695.44|24694.56|24694.56|0
1621951040000|2021-05-25 13:57:20|24693.1|24693.1|24688.83|24688.83|24693.1|24693.1|24688.83|24688.83|0
1621951050000|2021-05-25 13:57:30|24690.61|24690.61|24690.61|24690.61|24690.61|24690.61|24690.61|24690.61|0
1621951060000|2021-05-25 13:57:40|24686.34|24686.34|24686.34|24686.34|24686.34|24686.34|24686.34|24686.34|0
1621951080000|2021-05-25 13:58:00|24683.68|24683.68|24679.41|24679.41|24683.68|24683.68|24675.15|24675.15|0
1621951090000|2021-05-25 13:58:10|24680.72|24680.72|24680.72|24680.72|24680.72|24680.72|24680.72|24680.72|0
1621951100000|2021-05-25 13:58:20|24678.94|24678.94|24672.01|24672.01|24678.94|24678.94|24672.01|24672.01|0
1621951120000|2021-05-25 13:58:40|24667.75|24667.75|24669.05|24669.05|24669.05|24669.05|24667.75|24667.75|0
1621951130000|2021-05-25 13:58:50|24667.75|24667.75|24672.01|24672.01|24672.01|24672.01|24667.75|24667.75|0
1621951140000|2021-05-25 13:59:00|24671.13|24671.13|24668.63|24668.63|24671.13|24671.13|24666.86|24666.86|0
1621951160000|2021-05-25 13:59:20|24672.9|24672.9|24672.9|24672.9|24672.9|24672.9|24672.9|24672.9|0
1621951180000|2021-05-25 13:59:40|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|0
1621951190000|2021-05-25 13:59:50|24673.79|24673.79|24674.67|24674.67|24674.67|24674.67|24672.9|24672.9|0
1621951200000|2021-05-25 14:00:00|24678.94|24678.94|24674.67|24674.67|24678.94|24678.94|24674.67|24674.67|0
1621951210000|2021-05-25 14:00:10|24676.45|24676.45|24688.53|24688.53|24688.53|24688.53|24675.56|24675.56|0
1621951220000|2021-05-25 14:00:20|24692.8|24692.8|24692.8|24692.8|24692.8|24692.8|24692.8|24692.8|0
1621951230000|2021-05-25 14:00:30|24697.06|24697.06|24697.06|24697.06|24697.06|24697.06|24697.06|24697.06|0
1621951250000|2021-05-25 14:00:50|24697.95|24697.95|24701.37|24701.37|24701.37|24701.37|24697.95|24697.95|0
1621951260000|2021-05-25 14:01:00|24703.97|24703.97|24703.97|24703.97|24703.97|24703.97|24703.97|24703.97|0
1621951270000|2021-05-25 14:01:10|24712.5|24712.5|24712.5|24712.5|24712.5|24712.5|24712.5|24712.5|0
1621951290000|2021-05-25 14:01:30|24708.24|24708.24|24703.97|24703.97|24708.24|24708.24|24703.97|24703.97|0
1621951300000|2021-05-25 14:01:40|24699.71|24699.71|24690.85|24690.85|24699.71|24699.71|24690.85|24690.85|0
1621951310000|2021-05-25 14:01:50|24686.58|24686.58|24692.26|24692.26|24692.26|24692.26|24686.58|24686.58|0
1621951330000|2021-05-25 14:02:10|24693.15|24693.15|24694.03|24694.03|24694.03|24694.03|24693.15|24693.15|0
1621951340000|2021-05-25 14:02:20|24698.3|24698.3|24706.83|24706.83|24706.83|24706.83|24698.3|24698.3|0
1621951380000|2021-05-25 14:03:00|24708.6|24708.6|24723.37|24723.37|24723.37|24723.37|24708.6|24708.6|0
1621951390000|2021-05-25 14:03:10|24727.64|24727.64|24761.26|24761.26|24761.26|24761.26|24727.64|24727.64|0
1621951400000|2021-05-25 14:03:20|24764.17|24764.17|24768.44|24768.44|24772.7|24772.7|24755.64|24755.64|0
1621951410000|2021-05-25 14:03:30|24770.21|24770.21|24771.1|24771.1|24775.36|24775.36|24766.83|24766.83|0
1621951420000|2021-05-25 14:03:40|24770.21|24770.21|24783.01|24783.01|24783.01|24783.01|24770.21|24770.21|0
1621951430000|2021-05-25 14:03:50|24778.74|24778.74|24774.48|24774.48|24783.01|24783.01|24770.21|24770.21|0
1621951440000|2021-05-25 14:04:00|24775.36|24775.36|24777.85|24777.85|24779.63|24779.63|24773.59|24773.59|0
1621951450000|2021-05-25 14:04:10|24776.55|24776.55|24776.55|24776.55|24776.55|24776.55|24776.55|24776.55|0
1621951460000|2021-05-25 14:04:20|24779.16|24779.16|24780.93|24780.93|24780.93|24780.93|24779.16|24779.16|0
1621951470000|2021-05-25 14:04:30|24781.82|24781.82|24786.67|24786.67|24786.67|24786.67|24778.85|24778.85|0
1621951480000|2021-05-25 14:04:40|24785.78|24785.78|24787.87|24787.87|24787.93|24787.93|24784.89|24784.89|0
1621951490000|2021-05-25 14:04:50|24783.6|24783.6|24789.32|24789.32|24789.32|24789.32|24783.6|24783.6|0
1621951510000|2021-05-25 14:05:10|24785.06|24785.06|24791.98|24791.98|24791.98|24791.98|24785.06|24785.06|0
1621951520000|2021-05-25 14:05:20|24787.72|24787.72|24786.83|24786.83|24787.72|24787.72|24786.83|24786.83|0
1621951530000|2021-05-25 14:05:30|24791.1|24791.1|24786.8|24786.8|24794.61|24794.61|24786.8|24786.8|0
1621951540000|2021-05-25 14:05:40|24791.06|24791.06|24795.28|24795.28|24795.28|24795.28|24791.06|24791.06|0
1621951550000|2021-05-25 14:05:50|24799.54|24799.54|24801|24801|24803.81|24803.81|24795.28|24795.28|0
1621951560000|2021-05-25 14:06:00|24802.46|24802.46|24796.31|24796.31|24804.85|24804.85|24792.05|24792.05|0
1621951570000|2021-05-25 14:06:10|24792.52|24792.52|24791.76|24791.76|24792.52|24792.52|24791.76|24791.76|0
1621951580000|2021-05-25 14:06:20|24787.5|24787.5|24793.06|24793.06|24793.06|24793.06|24787.5|24787.5|0
1621951590000|2021-05-25 14:06:30|24788.8|24788.8|24788.8|24788.8|24793.06|24793.06|24788.8|24788.8|0
1621951600000|2021-05-25 14:06:40|24793.06|24793.06|24793.06|24793.06|24793.06|24793.06|24793.06|24793.06|0
1621951610000|2021-05-25 14:06:50|24791.76|24791.76|24796.13|24796.13|24796.13|24796.13|24791.76|24791.76|0
1621951620000|2021-05-25 14:07:00|24795.24|24795.24|24790.98|24790.98|24795.24|24795.24|24790.98|24790.98|0
1621951630000|2021-05-25 14:07:10|24791.87|24791.87|24791.87|24791.87|24791.87|24791.87|24791.87|24791.87|0
1621951640000|2021-05-25 14:07:20|24790.98|24790.98|24790.98|24790.98|24790.98|24790.98|24790.98|24790.98|0
1621951650000|2021-05-25 14:07:30|24790.09|24790.09|24797.91|24797.91|24797.91|24797.91|24790.09|24790.09|0
1621951660000|2021-05-25 14:07:40|24789.38|24789.38|24794.4|24794.4|24794.4|24794.4|24789.38|24789.38|0
1621951680000|2021-05-25 14:08:00|24798.67|24798.67|24798.67|24798.67|24798.67|24798.67|24798.67|24798.67|0
1621951690000|2021-05-25 14:08:10|24797.21|24797.21|24797.21|24797.21|24797.21|24797.21|24797.21|24797.21|0
1621951700000|2021-05-25 14:08:20|24799.87|24799.87|24802.36|24802.36|24802.36|24802.36|24798.1|24798.1|0
1621951710000|2021-05-25 14:08:30|24805.02|24805.02|24805.02|24805.02|24805.02|24805.02|24805.02|24805.02|0
1621951720000|2021-05-25 14:08:40|24806.8|24806.8|24812.84|24812.84|24812.84|24812.84|24806.8|24806.8|0
1621951740000|2021-05-25 14:09:00|24811.06|24811.06|24811.06|24811.06|24811.06|24811.06|24811.06|24811.06|0
1621951750000|2021-05-25 14:09:10|24809.61|24809.61|24822.4|24822.4|24822.4|24822.4|24809.61|24809.61|0
1621951770000|2021-05-25 14:09:30|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|24821.52|0
1621951780000|2021-05-25 14:09:40|24814.59|24814.59|24814.59|24814.59|24814.59|24814.59|24814.59|24814.59|0
1621951790000|2021-05-25 14:09:50|24813.13|24813.13|24804.64|24804.64|24813.13|24813.13|24804.64|24804.64|0
1621951800000|2021-05-25 14:10:00|24803.75|24803.75|24806.66|24806.66|24806.66|24806.66|24803.75|24803.75|0
1621951810000|2021-05-25 14:10:10|24807.55|24807.55|24807.55|24807.55|24807.55|24807.55|24807.55|24807.55|0
1621951840000|2021-05-25 14:10:40|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|24805.78|0
1621951850000|2021-05-25 14:10:50|24804.89|24804.89|24804|24804|24804.89|24804.89|24804|24804|0
1621951860000|2021-05-25 14:11:00|24799.63|24799.63|24803.18|24803.18|24803.18|24803.18|24799.63|24799.63|0
1621951870000|2021-05-25 14:11:10|24790.38|24790.38|24790.38|24790.38|24790.38|24790.38|24790.38|24790.38|0
1621951890000|2021-05-25 14:11:30|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|24788.61|0
1621951900000|2021-05-25 14:11:40|24771.55|24771.55|24771.55|24771.55|24771.55|24771.55|24771.55|24771.55|0
1621951910000|2021-05-25 14:11:50|24770.25|24770.25|24770.25|24770.25|24770.25|24770.25|24770.25|24770.25|0
1621951920000|2021-05-25 14:12:00|24771|24771|24769.23|24769.23|24771|24771|24769.23|24769.23|0
1621951930000|2021-05-25 14:12:10|24768.34|24768.34|24772.61|24772.61|24772.61|24772.61|24768.34|24768.34|0
1621951940000|2021-05-25 14:12:20|24771.72|24771.72|24772.61|24772.61|24772.61|24772.61|24771.72|24771.72|0
1621951950000|2021-05-25 14:12:30|24773.91|24773.91|24779.95|24779.95|24779.95|24779.95|24773.91|24773.91|0
1621951960000|2021-05-25 14:12:40|24778.49|24778.49|24789.77|24789.77|24791.29|24791.29|24778.49|24778.49|0
1621951970000|2021-05-25 14:12:50|24785.51|24785.51|24785.51|24785.51|24785.51|24785.51|24785.51|24785.51|0
1621951980000|2021-05-25 14:13:00|24783.73|24783.73|24783.73|24783.73|24783.73|24783.73|24783.73|24783.73|0
1621952000000|2021-05-25 14:13:20|24782.85|24782.85|24782.85|24782.85|24782.85|24782.85|24782.85|24782.85|0
1621952010000|2021-05-25 14:13:30|24781.07|24781.07|24785.34|24785.34|24785.34|24785.34|24781.07|24781.07|0
1621952020000|2021-05-25 14:13:40|24787.11|24787.11|24791.38|24791.38|24791.38|24791.38|24787.11|24787.11|0
1621952030000|2021-05-25 14:13:50|24799.91|24799.91|24804.17|24804.17|24804.17|24804.17|24795.64|24795.64|0
1621952040000|2021-05-25 14:14:00|24805.48|24805.48|24809.74|24809.74|24809.74|24809.74|24805.48|24805.48|0
1621952050000|2021-05-25 14:14:10|24811.04|24811.04|24820.7|24820.7|24820.7|24820.7|24811.04|24811.04|0
1621952060000|2021-05-25 14:14:20|24829.23|24829.23|24829.23|24829.23|24829.23|24829.23|24829.23|24829.23|0
1621952080000|2021-05-25 14:14:40|24835.06|24835.06|24837.33|24837.33|24837.33|24837.33|24835.06|24835.06|0
1621952090000|2021-05-25 14:14:50|24845.87|24845.87|24841.6|24841.6|24845.87|24845.87|24841.6|24841.6|0
1621952100000|2021-05-25 14:15:00|24845.87|24845.87|24845.87|24845.87|24845.87|24845.87|24845.87|24845.87|0
1621952120000|2021-05-25 14:15:20|24846.75|24846.75|24843.38|24843.38|24847.64|24847.64|24843.38|24843.38|0
1621952130000|2021-05-25 14:15:30|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|24842.49|0
1621952140000|2021-05-25 14:15:40|24846.04|24846.04|24851.19|24851.19|24851.19|24851.19|24846.04|24846.04|0
1621952150000|2021-05-25 14:15:50|24855.46|24855.46|24855.46|24855.46|24855.46|24855.46|24855.46|24855.46|0
1621952160000|2021-05-25 14:16:00|24851.19|24851.19|24850.3|24850.3|24851.19|24851.19|24849.42|24849.42|0
1621952170000|2021-05-25 14:16:10|24854.57|24854.57|24844.74|24844.74|24854.57|24854.57|24844.74|24844.74|0
1621952200000|2021-05-25 14:16:40|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|0
1621952210000|2021-05-25 14:16:50|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|0
1621952220000|2021-05-25 14:17:00|24854.91|24854.91|24850.65|24850.65|24854.91|24854.91|24850.65|24850.65|0
1621952230000|2021-05-25 14:17:10|24851.54|24851.54|24857.58|24857.58|24857.58|24857.58|24851.54|24851.54|0
1621952240000|2021-05-25 14:17:20|24858.46|24858.46|24858.46|24858.46|24858.46|24858.46|24854.2|24854.2|0
1621952250000|2021-05-25 14:17:30|24862.73|24862.73|24861.84|24861.84|24862.73|24862.73|24861.84|24861.84|0
1621952280000|2021-05-25 14:18:00|24866.11|24866.11|24872.76|24872.76|24872.76|24872.76|24866.11|24866.11|0
1621952290000|2021-05-25 14:18:10|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|0
1621952300000|2021-05-25 14:18:20|24875.72|24875.72|24879.99|24879.99|24879.99|24879.99|24875.72|24875.72|0
1621952310000|2021-05-25 14:18:30|24881.51|24881.51|24887.18|24887.18|24887.18|24887.18|24881.51|24881.51|0
1621952330000|2021-05-25 14:18:50|24891.45|24891.45|24891.45|24891.45|24891.45|24891.45|24891.45|24891.45|0
1621952350000|2021-05-25 14:19:10|24890.56|24890.56|24882.03|24882.03|24890.56|24890.56|24881.14|24881.14|0
1621952360000|2021-05-25 14:19:20|24882.92|24882.92|24882.92|24882.92|24882.92|24882.92|24882.92|24882.92|0
1621952370000|2021-05-25 14:19:30|24887.29|24887.29|24891.55|24891.55|24891.55|24891.55|24887.29|24887.29|0
1621952380000|2021-05-25 14:19:40|24890.67|24890.67|24890.67|24890.67|24890.67|24890.67|24890.67|24890.67|0
1621952390000|2021-05-25 14:19:50|24889.78|24889.78|24891.55|24891.55|24891.55|24891.55|24889.78|24889.78|0
1621952400000|2021-05-25 14:20:00|24895.82|24895.82|24895.82|24895.82|24895.82|24895.82|24895.82|24895.82|0
1621952410000|2021-05-25 14:20:10|24897.59|24897.59|24895.82|24895.82|24897.59|24897.59|24895.82|24895.82|0
1621952430000|2021-05-25 14:20:30|24897.12|24897.12|24897.12|24897.12|24897.12|24897.12|24897.12|24897.12|0
1621952440000|2021-05-25 14:20:40|24898.01|24898.01|24895.35|24895.35|24899.61|24899.61|24895.35|24895.35|0
1621952450000|2021-05-25 14:20:50|24892.74|24892.74|24891.44|24891.44|24892.74|24892.74|24891.44|24891.44|0
1621952460000|2021-05-25 14:21:00|24890.56|24890.56|24891.44|24891.44|24891.44|24891.44|24890.56|24890.56|0
1621952470000|2021-05-25 14:21:10|24882.91|24882.91|24882.91|24882.91|24882.91|24882.91|24882.91|24882.91|0
1621952490000|2021-05-25 14:21:30|24887.18|24887.18|24887.18|24887.18|24887.18|24887.18|24887.18|24887.18|0
1621952510000|2021-05-25 14:21:50|24888.07|24888.07|24893.09|24893.09|24893.09|24893.09|24888.07|24888.07|0
1621952520000|2021-05-25 14:22:00|24892.2|24892.2|24892.2|24892.2|24892.2|24892.2|24892.2|24892.2|0
1621952540000|2021-05-25 14:22:20|24896.47|24896.47|24896.47|24896.47|24896.47|24896.47|24896.47|24896.47|0
1621952550000|2021-05-25 14:22:30|24887.94|24887.94|24889.71|24889.71|24889.71|24889.71|24887.94|24887.94|0
1621952560000|2021-05-25 14:22:40|24888.82|24888.82|24891.07|24891.07|24892.37|24892.37|24888.82|24888.82|0
1621952570000|2021-05-25 14:22:50|24886.81|24886.81|24886.81|24886.81|24886.81|24886.81|24886.81|24886.81|0
1621952580000|2021-05-25 14:23:00|24891.07|24891.07|24892.85|24892.85|24892.85|24892.85|24891.07|24891.07|0
1621952590000|2021-05-25 14:23:10|24884.31|24884.31|24884.31|24884.31|24884.31|24884.31|24884.31|24884.31|0
1621952600000|2021-05-25 14:23:20|24883.43|24883.43|24883.43|24883.43|24883.43|24883.43|24883.43|24883.43|0
1621952610000|2021-05-25 14:23:30|24887.69|24887.69|24883.43|24883.43|24887.69|24887.69|24883.43|24883.43|0
1621952620000|2021-05-25 14:23:40|24881.15|24881.15|24877.16|24877.16|24881.15|24881.15|24876.28|24876.28|0
1621952630000|2021-05-25 14:23:50|24877.92|24877.92|24877.92|24877.92|24877.92|24877.92|24877.92|24877.92|0
1621952640000|2021-05-25 14:24:00|24876.15|24876.15|24873.54|24873.54|24876.15|24876.15|24873.54|24873.54|0
1621952670000|2021-05-25 14:24:30|24872.66|24872.66|24866.62|24866.62|24872.66|24872.66|24866.62|24866.62|0
1621952680000|2021-05-25 14:24:40|24849.55|24849.55|24845.75|24845.75|24849.55|24849.55|24845.75|24845.75|0
1621952700000|2021-05-25 14:25:00|24850.02|24850.02|24850.02|24850.02|24850.02|24850.02|24850.02|24850.02|0
1621952710000|2021-05-25 14:25:10|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|24849.13|0
1621952720000|2021-05-25 14:25:20|24847.36|24847.36|24847.36|24847.36|24847.36|24847.36|24847.36|24847.36|0
1621952730000|2021-05-25 14:25:30|24834.56|24834.56|24839.58|24839.58|24839.58|24839.58|24834.56|24834.56|0
1621952750000|2021-05-25 14:25:50|24836.03|24836.03|24836.03|24836.03|24836.03|24836.03|24836.03|24836.03|0
1621952780000|2021-05-25 14:26:20|24833.37|24833.37|24832.49|24832.49|24833.37|24833.37|24832.49|24832.49|0
1621952810000|2021-05-25 14:26:50|24841.02|24841.02|24841.02|24841.02|24841.02|24841.02|24841.02|24841.02|0
1621952820000|2021-05-25 14:27:00|24844.57|24844.57|24850.61|24850.61|24850.61|24850.61|24843.68|24843.68|0
1621952830000|2021-05-25 14:27:10|24851.49|24851.49|24847.23|24847.23|24851.49|24851.49|24847.23|24847.23|0
1621952850000|2021-05-25 14:27:30|24848.12|24848.12|24848.12|24848.12|24848.12|24848.12|24848.12|24848.12|0
1621952870000|2021-05-25 14:27:50|24843.85|24843.85|24843.85|24843.85|24843.85|24843.85|24843.85|24843.85|0
1621952890000|2021-05-25 14:28:10|24842.08|24842.08|24842.08|24842.08|24842.08|24842.08|24842.08|24842.08|0
1621952900000|2021-05-25 14:28:20|24846.34|24846.34|24846.34|24846.34|24846.34|24846.34|24846.34|24846.34|0
1621952920000|2021-05-25 14:28:40|24843.38|24843.38|24844.26|24844.26|24844.26|24844.26|24843.38|24843.38|0
1621952950000|2021-05-25 14:29:10|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|24843.5|0
1621952960000|2021-05-25 14:29:20|24844.26|24844.26|24840|24840|24844.26|24844.26|24840|24840|0
1621952970000|2021-05-25 14:29:30|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|0
1621952980000|2021-05-25 14:29:40|24838.48|24838.48|24836.96|24836.96|24838.48|24838.48|24836.96|24836.96|0
1621953000000|2021-05-25 14:30:00|24837.72|24837.72|24846.25|24846.25|24846.25|24846.25|24837.72|24837.72|0
1621953010000|2021-05-25 14:30:10|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|24847.14|0
1621953020000|2021-05-25 14:30:20|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|0
1621953030000|2021-05-25 14:30:30|24850.65|24850.65|24852.42|24852.42|24852.42|24852.42|24850.65|24850.65|0
1621953040000|2021-05-25 14:30:40|24843.89|24843.89|24841.23|24841.23|24843.89|24843.89|24841.23|24841.23|0
1621953050000|2021-05-25 14:30:50|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|24845.49|0
1621953060000|2021-05-25 14:31:00|24847.01|24847.01|24847.01|24847.01|24847.01|24847.01|24847.01|24847.01|0
1621953080000|2021-05-25 14:31:20|24846.12|24846.12|24841.86|24841.86|24846.12|24846.12|24841.86|24841.86|0
1621953090000|2021-05-25 14:31:30|24842.75|24842.75|24842.75|24842.75|24842.75|24842.75|24842.75|24842.75|0
1621953100000|2021-05-25 14:31:40|24844.26|24844.26|24844.26|24844.26|24844.26|24844.26|24844.26|24844.26|0
1621953120000|2021-05-25 14:32:00|24848.53|24848.53|24854.15|24854.15|24856.75|24856.75|24846.75|24846.75|0
1621953130000|2021-05-25 14:32:10|24849.88|24849.88|24845.61|24845.61|24849.88|24849.88|24845.61|24845.61|0
1621953140000|2021-05-25 14:32:20|24841.35|24841.35|24832.82|24832.82|24841.35|24841.35|24832.82|24832.82|0
1621953150000|2021-05-25 14:32:30|24831.52|24831.52|24837.08|24837.08|24841.35|24841.35|24830.21|24830.21|0
1621953170000|2021-05-25 14:32:50|24840.98|24840.98|24852.01|24852.01|24852.01|24852.01|24840.98|24840.98|0
1621953180000|2021-05-25 14:33:00|24853.31|24853.31|24855.97|24855.97|24859.35|24859.35|24853.31|24853.31|0
1621953190000|2021-05-25 14:33:10|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|0
1621953200000|2021-05-25 14:33:20|24855.72|24855.72|24855.72|24855.72|24855.72|24855.72|24855.72|24855.72|0
1621953210000|2021-05-25 14:33:30|24851.45|24851.45|24851.45|24851.45|24851.45|24851.45|24851.45|24851.45|0
1621953230000|2021-05-25 14:33:50|24847.19|24847.19|24842.03|24842.03|24848.07|24848.07|24842.03|24842.03|0
1621953240000|2021-05-25 14:34:00|24840.73|24840.73|24836.36|24836.36|24840.73|24840.73|24836.36|24836.36|0
1621953260000|2021-05-25 14:34:20|24840.62|24840.62|24850.51|24850.51|24850.51|24850.51|24840.62|24840.62|0
1621953280000|2021-05-25 14:34:40|24849.05|24849.05|24854.06|24854.06|24854.06|24854.06|24849.05|24849.05|0
1621953310000|2021-05-25 14:35:10|24855.83|24855.83|24855.83|24855.83|24855.83|24855.83|24855.83|24855.83|0
1621953330000|2021-05-25 14:35:30|24851.56|24851.56|24847.3|24847.3|24851.56|24851.56|24847.3|24847.3|0
1621953340000|2021-05-25 14:35:40|24849.07|24849.07|24848.19|24848.19|24849.07|24849.07|24848.19|24848.19|0
1621953360000|2021-05-25 14:36:00|24852.45|24852.45|24847.3|24847.3|24852.45|24852.45|24847.3|24847.3|0
1621953400000|2021-05-25 14:36:40|24848.19|24848.19|24851.67|24851.67|24851.67|24851.67|24847.3|24847.3|0
1621953410000|2021-05-25 14:36:50|24853.45|24853.45|24854.34|24854.34|24854.34|24854.34|24853.45|24853.45|0
1621953430000|2021-05-25 14:37:10|24853.58|24853.58|24868.11|24868.11|24868.11|24868.11|24851.05|24851.05|0
1621953440000|2021-05-25 14:37:20|24863.84|24863.84|24862.33|24862.33|24863.84|24863.84|24862.33|24862.33|0
1621953450000|2021-05-25 14:37:30|24861.57|24861.57|24861.57|24861.57|24861.57|24861.57|24861.57|24861.57|0
1621953470000|2021-05-25 14:37:50|24860.68|24860.68|24855.53|24855.53|24860.68|24860.68|24855.53|24855.53|0
1621953480000|2021-05-25 14:38:00|24853.25|24853.25|24852.36|24852.36|24853.25|24853.25|24852.36|24852.36|0
1621953490000|2021-05-25 14:38:10|24851.61|24851.61|24851.61|24851.61|24851.61|24851.61|24851.61|24851.61|0
1621953500000|2021-05-25 14:38:20|24852.49|24852.49|24855.15|24855.15|24855.15|24855.15|24852.49|24852.49|0
1621953510000|2021-05-25 14:38:30|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|0
1621953550000|2021-05-25 14:39:10|24860.31|24860.31|24860.31|24860.31|24860.31|24860.31|24860.31|24860.31|0
1621953560000|2021-05-25 14:39:20|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|24859.42|0
1621953570000|2021-05-25 14:39:30|24855.15|24855.15|24850.89|24850.89|24855.15|24855.15|24850.89|24850.89|0
1621953600000|2021-05-25 14:40:00|24846.62|24846.62|24846.62|24846.62|24846.62|24846.62|24846.62|24846.62|0
1621953610000|2021-05-25 14:40:10|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|0
1621953620000|2021-05-25 14:40:20|24846.49|24846.49|24837.96|24837.96|24846.49|24846.49|24837.96|24837.96|0
1621953630000|2021-05-25 14:40:30|24836.19|24836.19|24836.19|24836.19|24836.19|24836.19|24836.19|24836.19|0
1621953640000|2021-05-25 14:40:40|24834.41|24834.41|24831.81|24831.81|24834.41|24834.41|24831.81|24831.81|0
1621953660000|2021-05-25 14:41:00|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|0
1621953670000|2021-05-25 14:41:10|24827.55|24827.55|24827.55|24827.55|24827.55|24827.55|24827.55|24827.55|0
1621953680000|2021-05-25 14:41:20|24824.88|24824.88|24822.22|24822.22|24824.88|24824.88|24822.22|24822.22|0
1621953700000|2021-05-25 14:41:40|24821.33|24821.33|24821.96|24821.96|24822.09|24822.09|24821.21|24821.21|0
1621953710000|2021-05-25 14:41:50|24824.63|24824.63|24828|24828|24828|24828|24823.74|24823.74|0
1621953720000|2021-05-25 14:42:00|24827.12|24827.12|24827.12|24827.12|24827.12|24827.12|24827.12|24827.12|0
1621953730000|2021-05-25 14:42:10|24828|24828|24828|24828|24828|24828|24828|24828|0
1621953740000|2021-05-25 14:42:20|24827.12|24827.12|24825.34|24825.34|24827.12|24827.12|24825.34|24825.34|0
1621953750000|2021-05-25 14:42:30|24824.46|24824.46|24824.46|24824.46|24825.34|24825.34|24824.46|24824.46|0
1621953760000|2021-05-25 14:42:40|24828.72|24828.72|24832.99|24832.99|24832.99|24832.99|24828.72|24828.72|0
1621953770000|2021-05-25 14:42:50|24831.21|24831.21|24830.33|24830.33|24831.21|24831.21|24830.33|24830.33|0
1621953780000|2021-05-25 14:43:00|24827.41|24827.41|24827.41|24827.41|24827.41|24827.41|24827.41|24827.41|0
1621953790000|2021-05-25 14:43:10|24826.53|24826.53|24826.53|24826.53|24826.53|24826.53|24826.53|24826.53|0
1621953810000|2021-05-25 14:43:30|24830.96|24830.96|24834.45|24834.45|24834.45|24834.45|24830.96|24830.96|0
1621953820000|2021-05-25 14:43:40|24833.56|24833.56|24832.68|24832.68|24833.56|24833.56|24832.68|24832.68|0
1621953830000|2021-05-25 14:43:50|24833.98|24833.98|24831.31|24831.31|24833.98|24833.98|24831.31|24831.31|0
1621953840000|2021-05-25 14:44:00|24833.98|24833.98|24830.43|24830.43|24833.98|24833.98|24830.43|24830.43|0
1621953850000|2021-05-25 14:44:10|24829.54|24829.54|24829.54|24829.54|24829.54|24829.54|24829.54|24829.54|0
1621953860000|2021-05-25 14:44:20|24833.81|24833.81|24833.81|24833.81|24833.81|24833.81|24833.81|24833.81|0
1621953870000|2021-05-25 14:44:30|24832.29|24832.29|24831.4|24831.4|24832.29|24832.29|24831.4|24831.4|0
1621953880000|2021-05-25 14:44:40|24830.51|24830.51|24816.83|24816.83|24830.51|24830.51|24816.83|24816.83|0
1621953890000|2021-05-25 14:44:50|24819.49|24819.49|24818.6|24818.6|24821.27|24821.27|24818.6|24818.6|0
1621953900000|2021-05-25 14:45:00|24819.49|24819.49|24819.49|24819.49|24819.49|24819.49|24817.72|24817.72|0
1621953910000|2021-05-25 14:45:10|24818.6|24818.6|24820.38|24820.38|24820.38|24820.38|24817.72|24817.72|0
1621953920000|2021-05-25 14:45:20|24819.49|24819.49|24817.72|24817.72|24822.87|24822.87|24817.72|24817.72|0
1621953930000|2021-05-25 14:45:30|24816.83|24816.83|24815.05|24815.05|24816.83|24816.83|24815.05|24815.05|0
1621953940000|2021-05-25 14:45:40|24814.17|24814.17|24813.28|24813.28|24814.17|24814.17|24813.28|24813.28|0
1621953950000|2021-05-25 14:45:50|24812.39|24812.39|24811.51|24811.51|24812.39|24812.39|24811.51|24811.51|0
1621953960000|2021-05-25 14:46:00|24815.05|24815.05|24802.4|24802.4|24815.05|24815.05|24802.4|24802.4|0
1621953970000|2021-05-25 14:46:10|24801.52|24801.52|24804.18|24804.18|24804.18|24804.18|24801.52|24801.52|0
1621953980000|2021-05-25 14:46:20|24802.4|24802.4|24798.14|24798.14|24802.4|24802.4|24798.14|24798.14|0
1621953990000|2021-05-25 14:46:30|24800.8|24800.8|24797.64|24797.64|24801.69|24801.69|24797.64|24797.64|0
1621954000000|2021-05-25 14:46:40|24795.86|24795.86|24795.86|24795.86|24795.86|24795.86|24795.86|24795.86|0
1621954010000|2021-05-25 14:46:50|24794.98|24794.98|24793.26|24793.26|24796.75|24796.75|24793.26|24793.26|0
1621954020000|2021-05-25 14:47:00|24794.15|24794.15|24796.34|24796.34|24796.34|24796.34|24794.15|24794.15|0
1621954030000|2021-05-25 14:47:10|24794.56|24794.56|24797.16|24797.16|24797.16|24797.16|24793.68|24793.68|0
1621954040000|2021-05-25 14:47:20|24795.39|24795.39|24803.92|24803.92|24803.92|24803.92|24795.39|24795.39|0
1621954050000|2021-05-25 14:47:30|24805.7|24805.7|24804.33|24804.33|24807|24807|24804.33|24804.33|0
1621954060000|2021-05-25 14:47:40|24803.45|24803.45|24803.45|24803.45|24803.45|24803.45|24803.45|24803.45|0
1621954070000|2021-05-25 14:47:50|24804.75|24804.75|24803.45|24803.45|24804.75|24804.75|24803.45|24803.45|0
1621954080000|2021-05-25 14:48:00|24807.88|24807.88|24809.66|24809.66|24809.66|24809.66|24807.88|24807.88|0
1621954090000|2021-05-25 14:48:10|24811.18|24811.18|24816.33|24816.33|24816.33|24816.33|24811.18|24811.18|0
1621954100000|2021-05-25 14:48:20|24818.99|24818.99|24821.65|24821.65|24821.65|24821.65|24818.99|24818.99|0
1621954110000|2021-05-25 14:48:30|24824.57|24824.57|24824.57|24824.57|24824.57|24824.57|24824.57|24824.57|0
1621954140000|2021-05-25 14:49:00|24826.34|24826.34|24826.34|24826.34|24826.34|24826.34|24826.34|24826.34|0
1621954170000|2021-05-25 14:49:30|24827.23|24827.23|24827.23|24827.23|24827.23|24827.23|24827.23|24827.23|0
1621954180000|2021-05-25 14:49:40|24830.52|24830.52|24833.77|24833.77|24833.77|24833.77|24829.5|24829.5|0
1621954200000|2021-05-25 14:50:00|24838.03|24838.03|24839.81|24839.81|24839.81|24839.81|24838.03|24838.03|0
1621954210000|2021-05-25 14:50:10|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|24841.58|0
1621954240000|2021-05-25 14:50:40|24837.32|24837.32|24837.32|24837.32|24837.32|24837.32|24837.32|24837.32|0
1621954250000|2021-05-25 14:50:50|24835.54|24835.54|24833.77|24833.77|24835.54|24835.54|24833.77|24833.77|0
1621954260000|2021-05-25 14:51:00|24835.23|24835.23|24835.23|24835.23|24835.23|24835.23|24835.23|24835.23|0
1621954270000|2021-05-25 14:51:10|24830.96|24830.96|24820.52|24820.52|24830.96|24830.96|24820.52|24820.52|0
1621954280000|2021-05-25 14:51:20|24819.63|24819.63|24819.63|24819.63|24819.63|24819.63|24819.63|24819.63|0
1621954290000|2021-05-25 14:51:30|24820.52|24820.52|24820.52|24820.52|24820.52|24820.52|24820.52|24820.52|0
1621954310000|2021-05-25 14:51:50|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|0
1621954320000|2021-05-25 14:52:00|24826.56|24826.56|24826.56|24826.56|24826.56|24826.56|24826.56|24826.56|0
1621954330000|2021-05-25 14:52:10|24825.8|24825.8|24825.8|24825.8|24825.8|24825.8|24825.8|24825.8|0
1621954340000|2021-05-25 14:52:20|24826.56|24826.56|24829.93|24829.93|24829.93|24829.93|24825.67|24825.67|0
1621954350000|2021-05-25 14:52:30|24829.18|24829.18|24830.06|24830.06|24830.06|24830.06|24829.18|24829.18|0
1621954370000|2021-05-25 14:52:50|24828.55|24828.55|24832.81|24832.81|24832.81|24832.81|24828.55|24828.55|0
1621954380000|2021-05-25 14:53:00|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|24832.05|0
1621954400000|2021-05-25 14:53:20|24834.66|24834.66|24832.05|24832.05|24834.66|24834.66|24832.05|24832.05|0
1621954410000|2021-05-25 14:53:30|24823.52|24823.52|24819.26|24819.26|24823.52|24823.52|24819.26|24819.26|0
1621954420000|2021-05-25 14:53:40|24814.99|24814.99|24814.1|24814.1|24814.99|24814.99|24814.1|24814.1|0
1621954430000|2021-05-25 14:53:50|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|24818.37|0
1621954440000|2021-05-25 14:54:00|24819.89|24819.89|24824.15|24824.15|24824.15|24824.15|24819.89|24819.89|0
1621954460000|2021-05-25 14:54:20|24828.42|24828.42|24832.68|24832.68|24832.68|24832.68|24828.42|24828.42|0
1621954470000|2021-05-25 14:54:30|24833.57|24833.57|24833.57|24833.57|24833.57|24833.57|24833.57|24833.57|0
1621954480000|2021-05-25 14:54:40|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|24832.11|0
1621954500000|2021-05-25 14:55:00|24827.85|24827.85|24827.85|24827.85|24827.85|24827.85|24827.85|24827.85|0
1621954520000|2021-05-25 14:55:20|24826.96|24826.96|24825.19|24825.19|24826.96|24826.96|24825.19|24825.19|0
1621954530000|2021-05-25 14:55:30|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|24826.07|0
1621954550000|2021-05-25 14:55:50|24827.59|24827.59|24827.59|24827.59|24827.59|24827.59|24827.59|24827.59|0
1621954560000|2021-05-25 14:56:00|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|0
1621954580000|2021-05-25 14:56:20|24833.5|24833.5|24829.24|24829.24|24833.5|24833.5|24829.24|24829.24|0
1621954590000|2021-05-25 14:56:30|24824.97|24824.97|24824.97|24824.97|24824.97|24824.97|24824.97|24824.97|0
1621954630000|2021-05-25 14:57:10|24823.51|24823.51|24823.51|24823.51|24823.51|24823.51|24823.51|24823.51|0
1621954640000|2021-05-25 14:57:20|24827.78|24827.78|24823.51|24823.51|24827.78|24827.78|24823.51|24823.51|0
1621954710000|2021-05-25 14:58:30|24824.97|24824.97|24829.24|24829.24|24829.24|24829.24|24824.97|24824.97|0
1621954720000|2021-05-25 14:58:40|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|24828.35|0
1621954730000|2021-05-25 14:58:50|24829.24|24829.24|24833.5|24833.5|24833.5|24833.5|24829.24|24829.24|0
1621954780000|2021-05-25 14:59:40|24835.28|24835.28|24836.16|24836.16|24836.16|24836.16|24835.28|24835.28|0
1621954790000|2021-05-25 14:59:50|24834.39|24834.39|24833.5|24833.5|24834.39|24834.39|24833.5|24833.5|0
1621954800000|2021-05-25 15:00:00|24837.77|24837.77|24824.97|24824.97|24837.77|24837.77|24824.97|24824.97|0
1621954810000|2021-05-25 15:00:10|24824.08|24824.08|24824.08|24824.08|24824.97|24824.97|24824.08|24824.08|0
1621954820000|2021-05-25 15:00:20|24823.2|24823.2|24819.65|24819.65|24823.2|24823.2|24819.65|24819.65|0
1621954830000|2021-05-25 15:00:30|24818.76|24818.76|24816.99|24816.99|24818.76|24818.76|24816.99|24816.99|0
1621954840000|2021-05-25 15:00:40|24816.1|24816.1|24815.21|24815.21|24816.1|24816.1|24815.21|24815.21|0
1621954850000|2021-05-25 15:00:50|24813.44|24813.44|24811.16|24811.16|24813.44|24813.44|24809.39|24809.39|0
1621954860000|2021-05-25 15:01:00|24812.05|24812.05|24813.76|24813.76|24813.76|24813.76|24811.16|24811.16|0
1621954870000|2021-05-25 15:01:10|24812.88|24812.88|24817.14|24817.14|24817.14|24817.14|24812.88|24812.88|0
1621954880000|2021-05-25 15:01:20|24814.54|24814.54|24813.24|24813.24|24814.54|24814.54|24812.35|24812.35|0
1621954890000|2021-05-25 15:01:30|24811.46|24811.46|24809.82|24809.82|24813.24|24813.24|24809.82|24809.82|0
1621954900000|2021-05-25 15:01:40|24813.37|24813.37|24808.93|24808.93|24813.37|24813.37|24808.93|24808.93|0
1621954910000|2021-05-25 15:01:50|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|24813.2|0
1621954920000|2021-05-25 15:02:00|24814.08|24814.08|24812.31|24812.31|24814.08|24814.08|24812.31|24812.31|0
1621954930000|2021-05-25 15:02:10|24813.2|24813.2|24806.27|24806.27|24813.2|24813.2|24806.27|24806.27|0
1621954940000|2021-05-25 15:02:20|24805.38|24805.38|24805.38|24805.38|24805.38|24805.38|24805.38|24805.38|0
1621954950000|2021-05-25 15:02:30|24807.16|24807.16|24808.93|24808.93|24808.93|24808.93|24807.16|24807.16|0
1621954960000|2021-05-25 15:02:40|24808.04|24808.04|24808.04|24808.04|24808.04|24808.04|24808.04|24808.04|0
1621954970000|2021-05-25 15:02:50|24806.27|24806.27|24804.49|24804.49|24806.27|24806.27|24804.49|24804.49|0
1621954980000|2021-05-25 15:03:00|24811.59|24811.59|24814.25|24814.25|24814.25|24814.25|24811.59|24811.59|0
1621954990000|2021-05-25 15:03:10|24818.52|24818.52|24812.65|24812.65|24821.18|24821.18|24812.65|24812.65|0
1621955000000|2021-05-25 15:03:20|24821.18|24821.18|24817.8|24817.8|24821.18|24821.18|24816.92|24816.92|0
1621955010000|2021-05-25 15:03:30|24818.69|24818.69|24818.69|24818.69|24818.69|24818.69|24818.69|24818.69|0
1621955020000|2021-05-25 15:03:40|24820.47|24820.47|24820.47|24820.47|24820.47|24820.47|24820.47|24820.47|0
1621955030000|2021-05-25 15:03:50|24816.2|24816.2|24816.2|24816.2|24816.2|24816.2|24816.2|24816.2|0
1621955040000|2021-05-25 15:04:00|24811.93|24811.93|24811.93|24811.93|24811.93|24811.93|24811.93|24811.93|0
1621955050000|2021-05-25 15:04:10|24810.63|24810.63|24813.23|24813.23|24813.23|24813.23|24809.33|24809.33|0
1621955060000|2021-05-25 15:04:20|24817.5|24817.5|24815.79|24815.79|24817.5|24817.5|24810.63|24810.63|0
1621955070000|2021-05-25 15:04:30|24818.45|24818.45|24817.56|24817.56|24818.45|24818.45|24817.56|24817.56|0
1621955080000|2021-05-25 15:04:40|24818.45|24818.45|24815.16|24815.16|24818.45|24818.45|24815.16|24815.16|0
1621955090000|2021-05-25 15:04:50|24816.67|24816.67|24815.79|24815.79|24816.67|24816.67|24815.79|24815.79|0
1621955100000|2021-05-25 15:05:00|24820.05|24820.05|24820.05|24820.05|24820.05|24820.05|24820.05|24820.05|0
1621955120000|2021-05-25 15:05:20|24819.16|24819.16|24809.75|24809.75|24819.16|24819.16|24809.75|24809.75|0
1621955130000|2021-05-25 15:05:30|24805.48|24805.48|24805.48|24805.48|24805.48|24805.48|24805.48|24805.48|0
1621955140000|2021-05-25 15:05:40|24806.37|24806.37|24807.25|24807.25|24807.25|24807.25|24806.37|24806.37|0
1621955150000|2021-05-25 15:05:50|24805.48|24805.48|24808.86|24808.86|24809.75|24809.75|24805.48|24805.48|0
1621955170000|2021-05-25 15:06:10|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|24810.63|0
1621955180000|2021-05-25 15:06:20|24814.9|24814.9|24818.28|24818.28|24819.16|24819.16|24814.9|24814.9|0
1621955200000|2021-05-25 15:06:40|24817.52|24817.52|24818.28|24818.28|24818.28|24818.28|24817.52|24817.52|0
1621955210000|2021-05-25 15:06:50|24819.16|24819.16|24819.16|24819.16|24819.16|24819.16|24819.16|24819.16|0
1621955230000|2021-05-25 15:07:10|24821.77|24821.77|24821.77|24821.77|24823.07|24823.07|24821.77|24821.77|0
1621955240000|2021-05-25 15:07:20|24820.88|24820.88|24820.88|24820.88|24820.88|24820.88|24820.88|24820.88|0
1621955250000|2021-05-25 15:07:30|24821.77|24821.77|24821.77|24821.77|24826.03|24826.03|24821.77|24821.77|0
1621955260000|2021-05-25 15:07:40|24824.04|24824.04|24827.59|24827.59|24831.86|24831.86|24824.04|24824.04|0
1621955280000|2021-05-25 15:08:00|24823.33|24823.33|24814.62|24814.62|24823.33|24823.33|24813.74|24813.74|0
1621955290000|2021-05-25 15:08:10|24818.89|24818.89|24814.62|24814.62|24818.89|24818.89|24814.62|24814.62|0
1621955310000|2021-05-25 15:08:30|24818.89|24818.89|24818.89|24818.89|24818.89|24818.89|24818.89|24818.89|0
1621955320000|2021-05-25 15:08:40|24817.37|24817.37|24817.37|24817.37|24817.37|24817.37|24817.37|24817.37|0
1621955330000|2021-05-25 15:08:50|24819.97|24819.97|24820.86|24820.86|24820.86|24820.86|24819.97|24819.97|0
1621955340000|2021-05-25 15:09:00|24819.97|24819.97|24820.86|24820.86|24820.86|24820.86|24819.97|24819.97|0
1621955360000|2021-05-25 15:09:20|24825.13|24825.13|24833.83|24833.83|24833.83|24833.83|24825.13|24825.13|0
1621955370000|2021-05-25 15:09:30|24838.09|24838.09|24832.05|24832.05|24838.09|24838.09|24832.05|24832.05|0
1621955380000|2021-05-25 15:09:40|24833.83|24833.83|24832.05|24832.05|24833.83|24833.83|24832.05|24832.05|0
1621955390000|2021-05-25 15:09:50|24836.32|24836.32|24836.32|24836.32|24836.32|24836.32|24836.32|24836.32|0
1621955400000|2021-05-25 15:10:00|24834.55|24834.55|24830.28|24830.28|24834.55|24834.55|24830.28|24830.28|0
1621955410000|2021-05-25 15:10:10|24828.5|24828.5|24828.5|24828.5|24828.5|24828.5|24828.5|24828.5|0
1621955440000|2021-05-25 15:10:40|24829.39|24829.39|24831.17|24831.17|24832.94|24832.94|24829.39|24829.39|0
1621955450000|2021-05-25 15:10:50|24830.28|24830.28|24830.28|24830.28|24830.28|24830.28|24830.28|24830.28|0
1621955460000|2021-05-25 15:11:00|24831.8|24831.8|24831.8|24831.8|24831.8|24831.8|24831.8|24831.8|0
1621955470000|2021-05-25 15:11:10|24832.56|24832.56|24837.71|24837.71|24837.71|24837.71|24832.56|24832.56|0
1621955480000|2021-05-25 15:11:20|24836.41|24836.41|24840.78|24840.78|24840.78|24840.78|24836.41|24836.41|0
1621955490000|2021-05-25 15:11:30|24838.12|24838.12|24832.4|24832.4|24838.12|24838.12|24832.4|24832.4|0
1621955500000|2021-05-25 15:11:40|24828.13|24828.13|24832.4|24832.4|24832.4|24832.4|24828.13|24828.13|0
1621955510000|2021-05-25 15:11:50|24833.16|24833.16|24831.38|24831.38|24833.16|24833.16|24831.38|24831.38|0
1621955520000|2021-05-25 15:12:00|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|0
1621955530000|2021-05-25 15:12:10|24823.74|24823.74|24822.85|24822.85|24823.74|24823.74|24822.85|24822.85|0
1621955540000|2021-05-25 15:12:20|24823.74|24823.74|24823.74|24823.74|24823.74|24823.74|24823.74|24823.74|0
1621955550000|2021-05-25 15:12:30|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|24822.85|0
1621955580000|2021-05-25 15:13:00|24821.55|24821.55|24820.25|24820.25|24821.55|24821.55|24820.25|24820.25|0
1621955590000|2021-05-25 15:13:10|24819.36|24819.36|24819.36|24819.36|24819.36|24819.36|24819.36|24819.36|0
1621955600000|2021-05-25 15:13:20|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|0
1621955610000|2021-05-25 15:13:30|24814.21|24814.21|24814.21|24814.21|24814.21|24814.21|24814.21|24814.21|0
1621955620000|2021-05-25 15:13:40|24815.67|24815.67|24819.93|24819.93|24819.93|24819.93|24815.67|24815.67|0
1621955640000|2021-05-25 15:14:00|24820.82|24820.82|24822.21|24822.21|24823.09|24823.09|24820.82|24820.82|0
1621955650000|2021-05-25 15:14:10|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|24823.09|0
1621955680000|2021-05-25 15:14:40|24824.4|24824.4|24823.09|24823.09|24824.4|24824.4|24823.09|24823.09|0
1621955710000|2021-05-25 15:15:10|24823.85|24823.85|24824.42|24824.42|24825.31|24825.31|24823.85|24823.85|0
1621955720000|2021-05-25 15:15:20|24822.65|24822.65|24821.76|24821.76|24822.65|24822.65|24821.76|24821.76|0
1621955730000|2021-05-25 15:15:30|24820.87|24820.87|24817.58|24817.58|24820.87|24820.87|24817.58|24817.58|0
1621955740000|2021-05-25 15:15:40|24816.69|24816.69|24812.26|24812.26|24816.69|24816.69|24812.26|24812.26|0
1621955750000|2021-05-25 15:15:50|24811.37|24811.37|24811.37|24811.37|24811.37|24811.37|24811.37|24811.37|0
1621955770000|2021-05-25 15:16:10|24810.48|24810.48|24808.3|24808.3|24810.48|24810.48|24808.3|24808.3|0
1621955780000|2021-05-25 15:16:20|24806.52|24806.52|24804.25|24804.25|24808.3|24808.3|24803.49|24803.49|0
1621955790000|2021-05-25 15:16:30|24803.36|24803.36|24806.02|24806.02|24806.02|24806.02|24803.36|24803.36|0
1621955800000|2021-05-25 15:16:40|24806.91|24806.91|24802.64|24802.64|24807.79|24807.79|24802.64|24802.64|0
1621955810000|2021-05-25 15:16:50|24801.75|24801.75|24799.09|24799.09|24801.75|24801.75|24799.09|24799.09|0
1621955830000|2021-05-25 15:17:10|24797.32|24797.32|24797.32|24797.32|24797.32|24797.32|24797.32|24797.32|0
1621955840000|2021-05-25 15:17:20|24796.43|24796.43|24794.66|24794.66|24796.43|24796.43|24794.66|24794.66|0
1621955850000|2021-05-25 15:17:30|24793.77|24793.77|24792.12|24792.12|24793.77|24793.77|24792.12|24792.12|0
1621955860000|2021-05-25 15:17:40|24790.35|24790.35|24778.74|24778.74|24790.35|24790.35|24778.74|24778.74|0
1621955870000|2021-05-25 15:17:50|24774.48|24774.48|24774.48|24774.48|24774.48|24774.48|24774.48|24774.48|0
1621955880000|2021-05-25 15:18:00|24781.4|24781.4|24783.18|24783.18|24783.18|24783.18|24781.4|24781.4|0
1621955890000|2021-05-25 15:18:10|24780.52|24780.52|24778.74|24778.74|24780.52|24780.52|24777.85|24777.85|0
1621955900000|2021-05-25 15:18:20|24776.97|24776.97|24774.78|24774.78|24776.97|24776.97|24774.78|24774.78|0
1621955910000|2021-05-25 15:18:30|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|24773.32|0
1621955920000|2021-05-25 15:18:40|24772.43|24772.43|24772.43|24772.43|24772.43|24772.43|24772.43|24772.43|0
1621955930000|2021-05-25 15:18:50|24771.55|24771.55|24769.77|24769.77|24772.43|24772.43|24769.77|24769.77|0
1621955940000|2021-05-25 15:19:00|24771.55|24771.55|24770.66|24770.66|24771.55|24771.55|24770.66|24770.66|0
1621955950000|2021-05-25 15:19:10|24768.89|24768.89|24764.45|24764.45|24769.77|24769.77|24764.45|24764.45|0
1621955960000|2021-05-25 15:19:20|24763.56|24763.56|24765.64|24765.64|24766.94|24766.94|24762.67|24762.67|0
1621955970000|2021-05-25 15:19:30|24764.75|24764.75|24763.87|24763.87|24765.64|24765.64|24763.87|24763.87|0
1621955980000|2021-05-25 15:19:40|24765.64|24765.64|24769.19|24769.19|24769.19|24769.19|24765.64|24765.64|0
1621956000000|2021-05-25 15:20:00|24774.51|24774.51|24773.04|24773.04|24776.29|24776.29|24771.26|24771.26|0
1621956020000|2021-05-25 15:20:20|24773.8|24773.8|24773.8|24773.8|24773.8|24773.8|24773.8|24773.8|0
1621956030000|2021-05-25 15:20:30|24779.12|24779.12|24795.58|24795.58|24795.58|24795.58|24779.12|24779.12|0
1621956040000|2021-05-25 15:20:40|24798.18|24798.18|24798.18|24798.18|24798.18|24798.18|24798.18|24798.18|0
1621956050000|2021-05-25 15:20:50|24802.44|24802.44|24801.56|24801.56|24802.44|24802.44|24801.56|24801.56|0
1621956060000|2021-05-25 15:21:00|24802.44|24802.44|24799.07|24799.07|24802.44|24802.44|24798.18|24798.18|0
1621956070000|2021-05-25 15:21:10|24797.76|24797.76|24797.76|24797.76|24797.76|24797.76|24797.76|24797.76|0
1621956080000|2021-05-25 15:21:20|24799.54|24799.54|24803.81|24803.81|24803.81|24803.81|24799.54|24799.54|0
1621956090000|2021-05-25 15:21:30|24804.69|24804.69|24806.47|24806.47|24806.47|24806.47|24804.69|24804.69|0
1621956100000|2021-05-25 15:21:40|24805.71|24805.71|24806.62|24806.62|24808.68|24808.68|24805.71|24805.71|0
1621956120000|2021-05-25 15:22:00|24807.51|24807.51|24807.51|24807.51|24807.51|24807.51|24807.51|24807.51|0
1621956130000|2021-05-25 15:22:10|24809.28|24809.28|24809.28|24809.28|24810.17|24810.17|24809.28|24809.28|0
1621956140000|2021-05-25 15:22:20|24813.55|24813.55|24810.17|24810.17|24813.55|24813.55|24808.4|24808.4|0
1621956150000|2021-05-25 15:22:30|24811.95|24811.95|24816.54|24816.54|24816.54|24816.54|24811.95|24811.95|0
1621956160000|2021-05-25 15:22:40|24817.43|24817.43|24817.43|24817.43|24817.43|24817.43|24817.43|24817.43|0
1621956170000|2021-05-25 15:22:50|24815.97|24815.97|24815.97|24815.97|24815.97|24815.97|24815.97|24815.97|0
1621956180000|2021-05-25 15:23:00|24816.86|24816.86|24821.12|24821.12|24821.12|24821.12|24816.86|24816.86|0
1621956190000|2021-05-25 15:23:10|24819.82|24819.82|24816.86|24816.86|24822.42|24822.42|24816.86|24816.86|0
1621956200000|2021-05-25 15:23:20|24812.59|24812.59|24811.36|24811.36|24813.89|24813.89|24811.36|24811.36|0
1621956210000|2021-05-25 15:23:30|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|0
1621956220000|2021-05-25 15:23:40|24811.36|24811.36|24811.36|24811.36|24811.36|24811.36|24811.36|24811.36|0
1621956250000|2021-05-25 15:24:10|24815.62|24815.62|24814.74|24814.74|24815.62|24815.62|24814.74|24814.74|0
1621956260000|2021-05-25 15:24:20|24819|24819|24819|24819|24819|24819|24819|24819|0
1621956310000|2021-05-25 15:25:10|24818.12|24818.12|24811.19|24811.19|24818.12|24818.12|24811.19|24811.19|0
1621956320000|2021-05-25 15:25:20|24811.95|24811.95|24811.95|24811.95|24811.95|24811.95|24811.95|24811.95|0
1621956330000|2021-05-25 15:25:30|24811.06|24811.06|24809.28|24809.28|24811.06|24811.06|24809.28|24809.28|0
1621956340000|2021-05-25 15:25:40|24808.4|24808.4|24808.4|24808.4|24808.4|24808.4|24808.4|24808.4|0
1621956350000|2021-05-25 15:25:50|24807.51|24807.51|24808.4|24808.4|24808.4|24808.4|24807.51|24807.51|0
1621956360000|2021-05-25 15:26:00|24809.7|24809.7|24808.81|24808.81|24811|24811|24808.4|24808.4|0
1621956370000|2021-05-25 15:26:10|24813.08|24813.08|24808.81|24808.81|24813.08|24813.08|24808.81|24808.81|0
1621956380000|2021-05-25 15:26:20|24807.35|24807.35|24810.02|24810.02|24810.02|24810.02|24807.35|24807.35|0
1621956390000|2021-05-25 15:26:30|24810.9|24810.9|24810.9|24810.9|24810.9|24810.9|24810.9|24810.9|0
1621956400000|2021-05-25 15:26:40|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|24810.02|0
1621956410000|2021-05-25 15:26:50|24814.28|24814.28|24814.28|24814.28|24814.28|24814.28|24814.28|24814.28|0
1621956420000|2021-05-25 15:27:00|24815.58|24815.58|24814.28|24814.28|24815.58|24815.58|24814.28|24814.28|0
1621956440000|2021-05-25 15:27:20|24812.51|24812.51|24800.26|24800.26|24812.51|24812.51|24800.26|24800.26|0
1621956450000|2021-05-25 15:27:30|24803.81|24803.81|24808.79|24808.79|24812.34|24812.34|24803.81|24803.81|0
1621956460000|2021-05-25 15:27:40|24795.99|24795.99|24791.66|24791.66|24795.99|24795.99|24790.35|24790.35|0
1621956470000|2021-05-25 15:27:50|24792.54|24792.54|24794.32|24794.32|24794.32|24794.32|24792.54|24792.54|0
1621956480000|2021-05-25 15:28:00|24796.59|24796.59|24800.64|24800.64|24802.16|24802.16|24796.59|24796.59|0
1621956490000|2021-05-25 15:28:10|24798.87|24798.87|24797.57|24797.57|24800.58|24800.58|24797.57|24797.57|0
1621956500000|2021-05-25 15:28:20|24800.23|24800.23|24797.32|24797.32|24800.23|24800.23|24797.32|24797.32|0
1621956510000|2021-05-25 15:28:30|24798.2|24798.2|24798.2|24798.2|24798.2|24798.2|24798.2|24798.2|0
1621956520000|2021-05-25 15:28:40|24800.8|24800.8|24800.8|24800.8|24800.8|24800.8|24799.03|24799.03|0
1621956530000|2021-05-25 15:28:50|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|24805.07|0
1621956540000|2021-05-25 15:29:00|24805.83|24805.83|24798.02|24798.02|24805.83|24805.83|24798.02|24798.02|0
1621956550000|2021-05-25 15:29:10|24798.91|24798.91|24790.53|24790.53|24798.91|24798.91|24790.53|24790.53|0
1621956560000|2021-05-25 15:29:20|24789.07|24789.07|24791.98|24791.98|24791.98|24791.98|24789.07|24789.07|0
1621956570000|2021-05-25 15:29:30|24787.72|24787.72|24798.13|24798.13|24798.13|24798.13|24787.72|24787.72|0
1621956580000|2021-05-25 15:29:40|24796.36|24796.36|24797.44|24797.44|24798.89|24798.89|24793.96|24793.96|0
1621956590000|2021-05-25 15:29:50|24799.21|24799.21|24799.67|24799.67|24801.81|24801.81|24797.13|24797.13|0
1622013300000|2021-05-26 07:15:00|25060.35|25060.35|25061.02|25061.02|25063.39|25063.39|25059.12|25059.12|0
1622013310000|2021-05-26 07:15:10|25058.36|25058.36|25055.76|25055.76|25058.36|25058.36|25055.76|25055.76|0
1622013320000|2021-05-26 07:15:20|25042.96|25042.96|25038.7|25038.7|25047.23|25047.23|25038.7|25038.7|0
1622013330000|2021-05-26 07:15:30|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|0
1622013340000|2021-05-26 07:15:40|25033.37|25033.37|25033.37|25033.37|25033.37|25033.37|25033.37|25033.37|0
1622013350000|2021-05-26 07:15:50|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|0
1622013360000|2021-05-26 07:16:00|25026|25026|25024.23|25024.23|25026|25026|25024.23|25024.23|0
1622013370000|2021-05-26 07:16:10|25022.71|25022.71|25027.44|25027.44|25027.44|25027.44|25020.94|25020.94|0
1622013380000|2021-05-26 07:16:20|25023.18|25023.18|25015.53|25015.53|25024.06|25024.06|25015.53|25015.53|0
1622013400000|2021-05-26 07:16:40|25011.27|25011.27|25032.6|25032.6|25032.6|25032.6|25011.27|25011.27|0
1622013410000|2021-05-26 07:16:50|25034.37|25034.37|25043.11|25043.11|25043.11|25043.11|25034.37|25034.37|0
1622013420000|2021-05-26 07:17:00|25047.38|25047.38|25051.64|25051.64|25051.64|25051.64|25047.38|25047.38|0
1622013430000|2021-05-26 07:17:10|25043.11|25043.11|25036.71|25036.71|25044|25044|25036.71|25036.71|0
1622013440000|2021-05-26 07:17:20|25030.21|25030.21|25021.68|25021.68|25030.21|25030.21|25021.68|25021.68|0
1622013450000|2021-05-26 07:17:30|25008.88|25008.88|25014.45|25014.45|25014.45|25014.45|25008.88|25008.88|0
1622013460000|2021-05-26 07:17:40|25007.94|25007.94|25007.94|25007.94|25007.94|25007.94|25007.94|25007.94|0
1622013470000|2021-05-26 07:17:50|25006.17|25006.17|25007.94|25007.94|25007.94|25007.94|25006.17|25006.17|0
1622013480000|2021-05-26 07:18:00|25012.21|25012.21|25012.21|25012.21|25016.47|25016.47|25012.21|25012.21|0
1622013490000|2021-05-26 07:18:10|25007.94|25007.94|25016.47|25016.47|25016.47|25016.47|25007.94|25007.94|0
1622013500000|2021-05-26 07:18:20|25011.15|25011.15|25005.33|25005.33|25011.91|25011.91|25005.33|25005.33|0
1622013520000|2021-05-26 07:18:40|24992.53|24992.53|24988.98|24988.98|24992.53|24992.53|24988.98|24988.98|0
1622013540000|2021-05-26 07:19:00|24987.46|24987.46|24994.13|24994.13|24994.13|24994.13|24983.2|24983.2|0
1622013550000|2021-05-26 07:19:10|24985.6|24985.6|24989.87|24989.87|24989.87|24989.87|24985.6|24985.6|0
1622013560000|2021-05-26 07:19:20|24985.08|24985.08|24971.16|24971.16|24988.98|24988.98|24971.16|24971.16|0
1622013570000|2021-05-26 07:19:30|24979.69|24979.69|24981.21|24981.21|24981.97|24981.97|24979.69|24979.69|0
1622013580000|2021-05-26 07:19:40|24980.32|24980.32|24980.32|24980.32|24980.32|24980.32|24980.32|24980.32|0
1622013630000|2021-05-26 07:20:30|24984.59|24984.59|24976.74|24976.74|24984.59|24984.59|24976.74|24976.74|0
1622013640000|2021-05-26 07:20:40|24981.01|24981.01|24981.01|24981.01|24981.01|24981.01|24981.01|24981.01|0
1622013650000|2021-05-26 07:20:50|24976.74|24976.74|24982.78|24982.78|24982.78|24982.78|24976.74|24976.74|0
1622013660000|2021-05-26 07:21:00|24981.01|24981.01|24977.46|24977.46|24981.01|24981.01|24977.46|24977.46|0
1622013670000|2021-05-26 07:21:10|24981.73|24981.73|24981.73|24981.73|24981.73|24981.73|24981.73|24981.73|0
1622013680000|2021-05-26 07:21:20|24979.95|24979.95|24966.98|24966.98|24979.95|24979.95|24966.98|24966.98|0
1622013690000|2021-05-26 07:21:30|24971.25|24971.25|24969.47|24969.47|24971.25|24971.25|24969.47|24969.47|0
1622013700000|2021-05-26 07:21:40|24970.93|24970.93|24970.93|24970.93|24970.93|24970.93|24970.93|24970.93|0
1622013720000|2021-05-26 07:22:00|24979.46|24979.46|24979.46|24979.46|24979.46|24979.46|24979.46|24979.46|0
1622013740000|2021-05-26 07:22:20|24986.5|24986.5|24984.73|24984.73|24987.39|24987.39|24984.73|24984.73|0
1622013760000|2021-05-26 07:22:40|24989.16|24989.16|25009.23|25009.23|25009.23|25009.23|24989.16|24989.16|0
1622013800000|2021-05-26 07:23:20|25017.76|25017.76|25019.06|25019.06|25019.06|25019.06|25017.76|25017.76|0
1622013810000|2021-05-26 07:23:30|25023.33|25023.33|25021.12|25021.12|25033.92|25033.92|25016.85|25016.85|0
1622013830000|2021-05-26 07:23:50|25012.59|25012.59|25016.85|25016.85|25016.85|25016.85|25012.59|25012.59|0
1622013840000|2021-05-26 07:24:00|25014.25|25014.25|25018.31|25018.31|25018.31|25018.31|25014.25|25014.25|0
1622013850000|2021-05-26 07:24:10|25014.41|25014.41|25008.73|25008.73|25014.41|25014.41|25008.73|25008.73|0
1622013870000|2021-05-26 07:24:30|25000.2|25000.2|25000.2|25000.2|25000.2|25000.2|24991.67|24991.67|0
1622013880000|2021-05-26 07:24:40|25008.73|25008.73|25008.73|25008.73|25008.73|25008.73|25008.73|25008.73|0
1622013890000|2021-05-26 07:24:50|25003.41|25003.41|25003.41|25003.41|25003.41|25003.41|25003.41|25003.41|0
1622013900000|2021-05-26 07:25:00|25006.96|25006.96|25006.96|25006.96|25006.96|25006.96|25006.96|25006.96|0
1622013910000|2021-05-26 07:25:10|25006.2|25006.2|24997.67|24997.67|25006.2|25006.2|24997.67|24997.67|0
1622013980000|2021-05-26 07:26:20|24999.44|24999.44|25001.22|25001.22|25005.65|25005.65|24999.44|24999.44|0
1622013990000|2021-05-26 07:26:30|25005.48|25005.48|25014.01|25014.01|25014.01|25014.01|25005.48|25005.48|0
1622014000000|2021-05-26 07:26:40|25010.47|25010.47|25010.47|25010.47|25010.47|25010.47|25010.47|25010.47|0
1622014010000|2021-05-26 07:26:50|25012.24|25012.24|25012.24|25012.24|25012.24|25012.24|25012.24|25012.24|0
1622014020000|2021-05-26 07:27:00|25016.68|25016.68|25017.56|25017.56|25017.56|25017.56|25016.68|25016.68|0
1622014030000|2021-05-26 07:27:10|25000.5|25000.5|24996.23|24996.23|25000.5|25000.5|24996.23|24996.23|0
1622014060000|2021-05-26 07:27:40|24979.17|24979.17|24987.7|24987.7|24987.7|24987.7|24979.17|24979.17|0
1622014070000|2021-05-26 07:27:50|24982.38|24982.38|24982.38|24982.38|24982.38|24982.38|24982.38|24982.38|0
1622014080000|2021-05-26 07:28:00|24980.6|24980.6|24965.55|24965.55|24980.6|24980.6|24965.55|24965.55|0
1622014090000|2021-05-26 07:28:10|24967.33|24967.33|24966.5|24966.5|24969.1|24969.1|24966.5|24966.5|0
1622014100000|2021-05-26 07:28:20|24964.72|24964.72|24959.4|24959.4|24966.5|24966.5|24959.4|24959.4|0
1622014110000|2021-05-26 07:28:30|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|0
1622014120000|2021-05-26 07:28:40|24963.84|24963.84|24959.31|24959.31|24972.11|24972.11|24959.31|24959.31|0
1622014140000|2021-05-26 07:29:00|24966.41|24966.41|24970.96|24970.96|24972.62|24972.62|24966.41|24966.41|0
1622014160000|2021-05-26 07:29:20|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|0
1622014170000|2021-05-26 07:29:30|24966.99|24966.99|24966.99|24966.99|24966.99|24966.99|24966.99|24966.99|0
1622014180000|2021-05-26 07:29:40|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|0
1622014190000|2021-05-26 07:29:50|24962.08|24962.08|24957.82|24957.82|24963.38|24963.38|24957.82|24957.82|0
1622014200000|2021-05-26 07:30:00|24964.03|24964.03|24966.52|24966.52|24966.52|24966.52|24962.25|24962.25|0
1622014210000|2021-05-26 07:30:10|24962.25|24962.25|24962.25|24962.25|24962.25|24962.25|24962.25|24962.25|0
1622014240000|2021-05-26 07:30:40|24966.69|24966.69|24966.69|24966.69|24966.69|24966.69|24966.69|24966.69|0
1622014250000|2021-05-26 07:30:50|24968.47|24968.47|24960.52|24960.52|24968.47|24968.47|24960.52|24960.52|0
1622014270000|2021-05-26 07:31:10|24963.18|24963.18|24993.04|24993.04|24993.04|24993.04|24963.18|24963.18|0
1622014280000|2021-05-26 07:31:20|24984.51|24984.51|24980.25|24980.25|24984.51|24984.51|24975.98|24975.98|0
1622014290000|2021-05-26 07:31:30|24975.98|24975.98|24975.98|24975.98|24975.98|24975.98|24975.98|24975.98|0
1622014300000|2021-05-26 07:31:40|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|0
1622014320000|2021-05-26 07:32:00|24973.49|24973.49|24973.49|24973.49|24973.49|24973.49|24973.49|24973.49|0
1622014330000|2021-05-26 07:32:10|24970.83|24970.83|24979.36|24979.36|24979.36|24979.36|24970.83|24970.83|0
1622014350000|2021-05-26 07:32:30|24987.89|24987.89|24987.89|24987.89|24987.89|24987.89|24987.89|24987.89|0
1622014360000|2021-05-26 07:32:40|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|0
1622014370000|2021-05-26 07:32:50|24981.85|24981.85|24982.43|24982.43|24984.45|24984.45|24978.89|24978.89|0
1622014390000|2021-05-26 07:33:10|24986.7|24986.7|24988|24988|24989.3|24989.3|24986.7|24986.7|0
1622014400000|2021-05-26 07:33:20|24985.34|24985.34|24992.27|24992.27|24992.27|24992.27|24985.34|24985.34|0
1622014410000|2021-05-26 07:33:30|24988.72|24988.72|24995.28|24995.28|24995.28|24995.28|24988.72|24988.72|0
1622014420000|2021-05-26 07:33:40|24996.58|24996.58|24996.58|24996.58|24996.58|24996.58|24996.58|24996.58|0
1622014430000|2021-05-26 07:33:50|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|0
1622014440000|2021-05-26 07:34:00|24989.72|24989.72|24983.67|24983.67|24993.98|24993.98|24983.67|24983.67|0
1622014450000|2021-05-26 07:34:10|24975.14|24975.14|24975.14|24975.14|24983.67|24983.67|24975.14|24975.14|0
1622014460000|2021-05-26 07:34:20|24977.74|24977.74|24989.31|24989.31|24989.31|24989.31|24977.74|24977.74|0
1622014480000|2021-05-26 07:34:40|24991.97|24991.97|24992.86|24992.86|24992.86|24992.86|24991.97|24991.97|0
1622014500000|2021-05-26 07:35:00|24997.13|24997.13|24997.13|24997.13|24997.13|24997.13|24997.13|24997.13|0
1622014510000|2021-05-26 07:35:10|24996.37|24996.37|24996.37|24996.37|24996.37|24996.37|24996.37|24996.37|0
1622014520000|2021-05-26 07:35:20|24995.48|24995.48|24996.37|24996.37|24996.37|24996.37|24992.82|24992.82|0
1622014530000|2021-05-26 07:35:30|25000.63|25000.63|25000.63|25000.63|25000.63|25000.63|25000.63|25000.63|0
1622014540000|2021-05-26 07:35:40|24997.08|24997.08|24997.08|24997.08|24997.08|24997.08|24997.08|24997.08|0
1622014550000|2021-05-26 07:35:50|24990.63|24990.63|24985.75|24985.75|24990.63|24990.63|24985.75|24985.75|0
1622014560000|2021-05-26 07:36:00|24983.15|24983.15|24982.39|24982.39|24983.15|24983.15|24982.39|24982.39|0
1622014580000|2021-05-26 07:36:20|24980.62|24980.62|24980.62|24980.62|24980.62|24980.62|24980.62|24980.62|0
1622014600000|2021-05-26 07:36:40|24983.28|24983.28|24992.15|24992.15|24992.15|24992.15|24983.28|24983.28|0
1622014620000|2021-05-26 07:37:00|24983.28|24983.28|24985.77|24985.77|24985.77|24985.77|24981.51|24981.51|0
1622014640000|2021-05-26 07:37:20|24980.45|24980.45|24980.45|24980.45|24980.45|24980.45|24980.45|24980.45|0
1622014650000|2021-05-26 07:37:30|24984.71|24984.71|24984.71|24984.71|24984.71|24984.71|24984.71|24984.71|0
1622014690000|2021-05-26 07:38:10|24985.6|24985.6|24985.6|24985.6|24985.6|24985.6|24985.6|24985.6|0
1622014720000|2021-05-26 07:38:40|24986.49|24986.49|24986.49|24986.49|24986.49|24986.49|24986.49|24986.49|0
1622014730000|2021-05-26 07:38:50|24988|24988|24988|24988|24988|24988|24988|24988|0
1622014740000|2021-05-26 07:39:00|24992.27|24992.27|24988|24988|24992.27|24992.27|24988|24988|0
1622014750000|2021-05-26 07:39:10|24989.78|24989.78|24994.05|24994.05|24994.05|24994.05|24989.78|24989.78|0
1622014760000|2021-05-26 07:39:20|24995.56|24995.56|24999.11|24999.11|24999.11|24999.11|24995.56|24995.56|0
1622014770000|2021-05-26 07:39:30|25000|25000|25000.89|25000.89|25000.89|25000.89|25000|25000|0
1622014790000|2021-05-26 07:39:50|24996.45|24996.45|24997.34|24997.34|24997.34|24997.34|24996.45|24996.45|0
1622014800000|2021-05-26 07:40:00|25010.13|25010.13|25025.03|25025.03|25025.03|25025.03|25010.13|25010.13|0
1622014820000|2021-05-26 07:40:20|25019.71|25019.71|25019.71|25019.71|25019.71|25019.71|25019.71|25019.71|0
1622014830000|2021-05-26 07:40:30|25020.6|25020.6|25018.82|25018.82|25022.37|25022.37|25018.82|25018.82|0
1622014840000|2021-05-26 07:40:40|25027.35|25027.35|25026.47|25026.47|25027.35|25027.35|25026.47|25026.47|0
1622014850000|2021-05-26 07:40:50|25022.92|25022.92|25022.92|25022.92|25022.92|25022.92|25022.92|25022.92|0
1622014860000|2021-05-26 07:41:00|25023.8|25023.8|25024.69|25024.69|25024.69|25024.69|25023.8|25023.8|0
1622014880000|2021-05-26 07:41:20|25021.14|25021.14|25022.66|25022.66|25022.66|25022.66|25021.14|25021.14|0
1622014890000|2021-05-26 07:41:30|25035.46|25035.46|25035.46|25035.46|25035.46|25035.46|25035.46|25035.46|0
1622014900000|2021-05-26 07:41:40|25042.74|25042.74|25055.64|25055.64|25055.64|25055.64|25042.74|25042.74|0
1622014910000|2021-05-26 07:41:50|25057.1|25057.1|25076.83|25076.83|25076.83|25076.83|25057.1|25057.1|0
1622014920000|2021-05-26 07:42:00|25079.43|25079.43|25078.13|25078.13|25079.43|25079.43|25078.13|25078.13|0
1622014940000|2021-05-26 07:42:20|25079.01|25079.01|25091.75|25091.75|25094.41|25094.41|25079.01|25079.01|0
1622014950000|2021-05-26 07:42:30|25089.09|25089.09|25088.2|25088.2|25089.09|25089.09|25088.2|25088.2|0
1622014960000|2021-05-26 07:42:40|25092.64|25092.64|25095.3|25095.3|25095.3|25095.3|25092.64|25092.64|0
1622014970000|2021-05-26 07:42:50|25094.41|25094.41|25094.03|25094.03|25094.78|25094.78|25091.75|25091.75|0
1622014980000|2021-05-26 07:43:00|25097.58|25097.58|25098.46|25098.46|25098.46|25098.46|25097.58|25097.58|0
1622014990000|2021-05-26 07:43:10|25101.12|25101.12|25105.39|25105.39|25105.39|25105.39|25096.86|25096.86|0
1622015000000|2021-05-26 07:43:20|25100.07|25100.07|25099.35|25099.35|25101.84|25101.84|25097.4|25097.4|0
1622015010000|2021-05-26 07:43:30|25102.01|25102.01|25102.01|25102.01|25102.01|25102.01|25102.01|25102.01|0
1622015020000|2021-05-26 07:43:40|25106.28|25106.28|25102.01|25102.01|25106.28|25106.28|25102.01|25102.01|0
1622015030000|2021-05-26 07:43:50|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|0
1622015040000|2021-05-26 07:44:00|25099.61|25099.61|25098.35|25098.35|25100.49|25100.49|25097.46|25097.46|0
1622015050000|2021-05-26 07:44:10|25093.91|25093.91|25099.78|25099.78|25104.22|25104.22|25093.91|25093.91|0
1622015060000|2021-05-26 07:44:20|25099.02|25099.02|25099.02|25099.02|25099.02|25099.02|25099.02|25099.02|0
1622015070000|2021-05-26 07:44:30|25099.78|25099.78|25102.44|25102.44|25102.44|25102.44|25098.01|25098.01|0
1622015080000|2021-05-26 07:44:40|25103.33|25103.33|25107.77|25107.77|25107.77|25107.77|25103.33|25103.33|0
1622015100000|2021-05-26 07:45:00|25115.75|25115.75|25142.75|25142.75|25142.75|25142.75|25115.75|25115.75|0
1622015110000|2021-05-26 07:45:10|25141.87|25141.87|25137.56|25137.56|25141.87|25141.87|25137.56|25137.56|0
1622015130000|2021-05-26 07:45:30|25136.67|25136.67|25128.68|25128.68|25136.67|25136.67|25128.68|25128.68|0
1622015140000|2021-05-26 07:45:40|25129.57|25129.57|25116.88|25116.88|25129.57|25129.57|25112.51|25112.51|0
1622015150000|2021-05-26 07:45:50|25118.65|25118.65|25118.65|25118.65|25118.65|25118.65|25118.65|25118.65|0
1622015160000|2021-05-26 07:46:00|25119.54|25119.54|25118.24|25118.24|25119.54|25119.54|25118.24|25118.24|0
1622015170000|2021-05-26 07:46:10|25112.41|25112.41|25116.85|25116.85|25116.85|25116.85|25112.41|25112.41|0
1622015180000|2021-05-26 07:46:20|25109.75|25109.75|25112.41|25112.41|25112.41|25112.41|25109.75|25109.75|0
1622015190000|2021-05-26 07:46:30|25111.53|25111.53|25110.64|25110.64|25111.53|25111.53|25110.64|25110.64|0
1622015200000|2021-05-26 07:46:40|25113.3|25113.3|25113.3|25113.3|25113.3|25113.3|25107.98|25107.98|0
1622015210000|2021-05-26 07:46:50|25109.75|25109.75|25108.86|25108.86|25113.3|25113.3|25108.86|25108.86|0
1622015220000|2021-05-26 07:47:00|25107.98|25107.98|25113.3|25113.3|25113.3|25113.3|25107.98|25107.98|0
1622015230000|2021-05-26 07:47:10|25114.06|25114.06|25116.96|25116.96|25116.96|25116.96|25111.4|25111.4|0
1622015240000|2021-05-26 07:47:20|25115.19|25115.19|25121.95|25121.95|25122.83|25122.83|25110.04|25110.04|0
1622015250000|2021-05-26 07:47:30|25121.06|25121.06|25120.17|25120.17|25125.5|25125.5|25120.17|25120.17|0
1622015260000|2021-05-26 07:47:40|25122.83|25122.83|25118.4|25118.4|25125.5|25125.5|25118.4|25118.4|0
1622015270000|2021-05-26 07:47:50|25117.51|25117.51|25118.9|25118.9|25119.79|25119.79|25117.51|25117.51|0
1622015280000|2021-05-26 07:48:00|25118.01|25118.01|25121.56|25121.56|25122.45|25122.45|25117.12|25117.12|0
1622015290000|2021-05-26 07:48:10|25118.9|25118.9|25117.12|25117.12|25123.33|25123.33|25117.12|25117.12|0
1622015300000|2021-05-26 07:48:20|25121.56|25121.56|25119.74|25119.74|25121.56|25121.56|25113.03|25113.03|0
1622015310000|2021-05-26 07:48:30|25130.05|25130.05|25130.05|25130.05|25130.05|25130.05|25130.05|25130.05|0
1622015320000|2021-05-26 07:48:40|25125.78|25125.78|25125.78|25125.78|25130.05|25130.05|25125.78|25125.78|0
1622015330000|2021-05-26 07:48:50|25121.51|25121.51|25121.51|25121.51|25121.51|25121.51|25121.51|25121.51|0
1622015340000|2021-05-26 07:49:00|25127.73|25127.73|25140.52|25140.52|25140.52|25140.52|25127.73|25127.73|0
1622015350000|2021-05-26 07:49:10|25143.19|25143.19|25143.19|25143.19|25143.19|25143.19|25143.19|25143.19|0
1622015370000|2021-05-26 07:49:30|25141.88|25141.88|25141.88|25141.88|25141.88|25141.88|25141.88|25141.88|0
1622015440000|2021-05-26 07:50:40|25124.82|25124.82|25124.82|25124.82|25124.82|25124.82|25124.82|25124.82|0
1622015450000|2021-05-26 07:50:50|25129.09|25129.09|25129.09|25129.09|25129.09|25129.09|25129.09|25129.09|0
1622015490000|2021-05-26 07:51:30|25124.65|25124.65|25111.85|25111.85|25124.65|25124.65|25111.85|25111.85|0
1622015500000|2021-05-26 07:51:40|25113.63|25113.63|25113.63|25113.63|25113.63|25113.63|25113.63|25113.63|0
1622015520000|2021-05-26 07:52:00|25109.36|25109.36|25109.36|25109.36|25109.36|25109.36|25109.36|25109.36|0
1622015530000|2021-05-26 07:52:10|25105.1|25105.1|25105.1|25105.1|25105.1|25105.1|25105.1|25105.1|0
1622015560000|2021-05-26 07:52:40|25096.56|25096.56|25096.56|25096.56|25096.56|25096.56|25096.56|25096.56|0
1622015600000|2021-05-26 07:53:20|25093.9|25093.9|25093.9|25093.9|25093.9|25093.9|25093.9|25093.9|0
1622015650000|2021-05-26 07:54:10|25096.18|25096.18|25091.91|25091.91|25096.18|25096.18|25091.91|25091.91|0
1622015660000|2021-05-26 07:54:20|25093.21|25093.21|25082.69|25082.69|25095.49|25095.49|25082.69|25082.69|0
1622015680000|2021-05-26 07:54:40|25084.46|25084.46|25081.09|25081.09|25084.46|25084.46|25080.2|25080.2|0
1622015690000|2021-05-26 07:54:50|25076.82|25076.82|25074.16|25074.16|25076.82|25076.82|25074.16|25074.16|0
1622015700000|2021-05-26 07:55:00|25076.76|25076.76|25079.42|25079.42|25079.42|25079.42|25076.76|25076.76|0
1622015710000|2021-05-26 07:55:10|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|0
1622015730000|2021-05-26 07:55:30|25084.58|25084.58|25084.58|25084.58|25084.58|25084.58|25084.58|25084.58|0
1622015740000|2021-05-26 07:55:40|25067.51|25067.51|25067.51|25067.51|25067.51|25067.51|25067.51|25067.51|0
1622015760000|2021-05-26 07:56:00|25064.85|25064.85|25066.62|25066.62|25066.62|25066.62|25064.85|25064.85|0
1622015770000|2021-05-26 07:56:10|25058.09|25058.09|25058.09|25058.09|25058.09|25058.09|25058.09|25058.09|0
1622015780000|2021-05-26 07:56:20|25056.32|25056.32|25056.32|25056.32|25056.32|25056.32|25056.32|25056.32|0
1622015790000|2021-05-26 07:56:30|25049.78|25049.78|25047.5|25047.5|25049.78|25049.78|25043.24|25043.24|0
1622015810000|2021-05-26 07:56:50|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|0
1622015830000|2021-05-26 07:57:10|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|0
1622015840000|2021-05-26 07:57:20|25047.5|25047.5|25042.71|25042.71|25047.5|25047.5|25042.71|25042.71|0
1622015860000|2021-05-26 07:57:40|25041.41|25041.41|25050.15|25050.15|25050.15|25050.15|25041.41|25041.41|0
1622015870000|2021-05-26 07:57:50|25054.42|25054.42|25045.88|25045.88|25054.42|25054.42|25045.88|25045.88|0
1622015880000|2021-05-26 07:58:00|25045|25045|25045|25045|25045|25045|25045|25045|0
1622015890000|2021-05-26 07:58:10|25040.73|25040.73|25045|25045|25045|25045|25040.73|25040.73|0
1622015900000|2021-05-26 07:58:20|25045.88|25045.88|25049.37|25049.37|25049.37|25049.37|25045.88|25045.88|0
1622015910000|2021-05-26 07:58:30|25053.64|25053.64|25057.91|25057.91|25057.91|25057.91|25053.64|25053.64|0
1622015930000|2021-05-26 07:58:50|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|0
1622015950000|2021-05-26 07:59:10|25066.44|25066.44|25066.44|25066.44|25066.44|25066.44|25066.44|25066.44|0
1622015960000|2021-05-26 07:59:20|25064.66|25064.66|25064.66|25064.66|25064.66|25064.66|25064.66|25064.66|0
1622015970000|2021-05-26 07:59:30|25060.4|25060.4|25064.66|25064.66|25064.66|25064.66|25060.4|25060.4|0
1622015990000|2021-05-26 07:59:50|25060.4|25060.4|25051.86|25051.86|25060.4|25060.4|25051.86|25051.86|0
1622016000000|2021-05-26 08:00:00|25060.4|25060.4|25060.4|25060.4|25060.4|25060.4|25060.4|25060.4|0
1622016020000|2021-05-26 08:00:20|25061.28|25061.28|25061.28|25061.28|25061.28|25061.28|25061.28|25061.28|0
1622016060000|2021-05-26 08:01:00|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|0
1622016070000|2021-05-26 08:01:10|25065.08|25065.08|25065.08|25065.08|25065.08|25065.08|25065.08|25065.08|0
1622016100000|2021-05-26 08:01:40|25064.2|25064.2|25065.08|25065.08|25065.08|25065.08|25064.2|25064.2|0
1622016150000|2021-05-26 08:02:30|25060.82|25060.82|25060.82|25060.82|25060.82|25060.82|25060.82|25060.82|0
1622016160000|2021-05-26 08:02:40|25056.55|25056.55|25052.29|25052.29|25056.55|25056.55|25052.29|25052.29|0
1622016170000|2021-05-26 08:02:50|25051.4|25051.4|25048.65|25048.65|25053.68|25053.68|25048.65|25048.65|0
1622016180000|2021-05-26 08:03:00|25049.95|25049.95|25049.95|25049.95|25049.95|25049.95|25049.95|25049.95|0
1622016210000|2021-05-26 08:03:30|25045.69|25045.69|25054.22|25054.22|25054.22|25054.22|25045.69|25045.69|0
1622016220000|2021-05-26 08:03:40|25049.95|25049.95|25048.65|25048.65|25049.95|25049.95|25048.65|25048.65|0
1622016260000|2021-05-26 08:04:20|25045.99|25045.99|25050.17|25050.17|25050.17|25050.17|25045.99|25045.99|0
1622016300000|2021-05-26 08:05:00|25049.28|25049.28|25050.17|25050.17|25050.17|25050.17|25049.28|25049.28|0
1622016350000|2021-05-26 08:05:50|25048.39|25048.39|25047.51|25047.51|25048.39|25048.39|25047.51|25047.51|0
1622016360000|2021-05-26 08:06:00|25051.77|25051.77|25052.66|25052.66|25052.66|25052.66|25051.77|25051.77|0
1622016370000|2021-05-26 08:06:10|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|0
1622016380000|2021-05-26 08:06:20|25044.13|25044.13|25033.36|25033.36|25044.13|25044.13|25033.36|25033.36|0
1622016410000|2021-05-26 08:06:50|25030.7|25030.7|25030.7|25030.7|25030.7|25030.7|25030.7|25030.7|0
1622016420000|2021-05-26 08:07:00|25024.66|25024.66|25023.77|25023.77|25025.54|25025.54|25023.77|25023.77|0
1622016430000|2021-05-26 08:07:10|25022.88|25022.88|25020.73|25020.73|25023.77|25023.77|25020.73|25020.73|0
1622016440000|2021-05-26 08:07:20|25019.98|25019.98|25019.98|25019.98|25019.98|25019.98|25019.98|25019.98|0
1622016450000|2021-05-26 08:07:30|25016.43|25016.43|25014.65|25014.65|25016.43|25016.43|25014.65|25014.65|0
1622016470000|2021-05-26 08:07:50|25013.76|25013.76|25013.76|25013.76|25013.76|25013.76|25013.76|25013.76|0
1622016480000|2021-05-26 08:08:00|25012.46|25012.46|25003.76|25003.76|25012.46|25012.46|25003.76|25003.76|0
1622016490000|2021-05-26 08:08:10|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|0
1622016510000|2021-05-26 08:08:30|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|0
1622016520000|2021-05-26 08:08:40|24994.44|24994.44|24985.91|24985.91|24998.71|24998.71|24985.91|24985.91|0
1622016530000|2021-05-26 08:08:50|24989.46|24989.46|25004.03|25004.03|25004.03|25004.03|24989.46|24989.46|0
1622016560000|2021-05-26 08:09:20|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|0
1622016580000|2021-05-26 08:09:40|25009.6|25009.6|25012.51|25012.51|25013.27|25013.27|25009.6|25009.6|0
1622016590000|2021-05-26 08:09:50|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|0
1622016600000|2021-05-26 08:10:00|25015.93|25015.93|25022.38|25022.38|25022.38|25022.38|25015.93|25015.93|0
1622016620000|2021-05-26 08:10:20|25026.65|25026.65|25026.65|25026.65|25027.41|25027.41|25026.65|25026.65|0
1622016630000|2021-05-26 08:10:30|25035.18|25035.18|25035.18|25035.18|25035.18|25035.18|25035.18|25035.18|0
1622016650000|2021-05-26 08:10:50|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|0
1622016660000|2021-05-26 08:11:00|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|0
1622016680000|2021-05-26 08:11:20|25036.41|25036.41|25036.41|25036.41|25036.41|25036.41|25036.41|25036.41|0
1622016700000|2021-05-26 08:11:40|25039.07|25039.07|25038.18|25038.18|25039.07|25039.07|25038.18|25038.18|0
1622013300000|2021-05-26 07:15:00|25060.35|25060.35|25061.02|25061.02|25063.39|25063.39|25059.12|25059.12|0
1622016760000|2021-05-26 08:12:40|25042.45|25042.45|25042.45|25042.45|25042.45|25042.45|25042.45|25042.45|0
1622016780000|2021-05-26 08:13:00|25040.68|25040.68|25040.68|25040.68|25040.68|25040.68|25040.68|25040.68|0
1622013310000|2021-05-26 07:15:10|25058.36|25058.36|25055.76|25055.76|25058.36|25058.36|25055.76|25055.76|0
1622016790000|2021-05-26 08:13:10|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|0
1622013320000|2021-05-26 07:15:20|25042.96|25042.96|25038.7|25038.7|25047.23|25047.23|25038.7|25038.7|0
1622016800000|2021-05-26 08:13:20|25053.47|25053.47|25053.47|25053.47|25053.47|25053.47|25053.47|25053.47|0
1622013330000|2021-05-26 07:15:30|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|25036.03|0
1622016810000|2021-05-26 08:13:30|25057.74|25057.74|25063.06|25063.06|25063.06|25063.06|25057.74|25057.74|0
1622013340000|2021-05-26 07:15:40|25033.37|25033.37|25033.37|25033.37|25033.37|25033.37|25033.37|25033.37|0
1622016820000|2021-05-26 08:13:40|25064.84|25064.84|25064.84|25064.84|25064.84|25064.84|25064.84|25064.84|0
1622013350000|2021-05-26 07:15:50|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|0
1622016830000|2021-05-26 08:13:50|25060.4|25060.4|25062.18|25062.18|25062.18|25062.18|25060.4|25060.4|0
1622016850000|2021-05-26 08:14:10|25061.29|25061.29|25061.29|25061.29|25061.29|25061.29|25061.29|25061.29|0
1622013360000|2021-05-26 07:16:00|25026|25026|25024.23|25024.23|25026|25026|25024.23|25024.23|0
1622016860000|2021-05-26 08:14:20|25064.84|25064.84|25065.6|25065.6|25066.35|25066.35|25064.84|25064.84|0
1622013370000|2021-05-26 07:16:10|25022.71|25022.71|25027.44|25027.44|25027.44|25027.44|25020.94|25020.94|0
1622016870000|2021-05-26 08:14:30|25069.86|25069.86|25076.73|25076.73|25076.73|25076.73|25069.86|25069.86|0
1622013380000|2021-05-26 07:16:20|25023.18|25023.18|25015.53|25015.53|25024.06|25024.06|25015.53|25015.53|0
1622016880000|2021-05-26 08:14:40|25078.03|25078.03|25079.33|25079.33|25079.33|25079.33|25078.03|25078.03|0
1622013400000|2021-05-26 07:16:40|25011.27|25011.27|25032.6|25032.6|25032.6|25032.6|25011.27|25011.27|0
1622016890000|2021-05-26 08:14:50|25081.61|25081.61|25081.61|25081.61|25081.61|25081.61|25081.61|25081.61|0
1622013410000|2021-05-26 07:16:50|25034.37|25034.37|25043.11|25043.11|25043.11|25043.11|25034.37|25034.37|0
1622016900000|2021-05-26 08:15:00|25085.87|25085.87|25085.87|25085.87|25085.87|25085.87|25085.87|25085.87|0
1622013420000|2021-05-26 07:17:00|25047.38|25047.38|25051.64|25051.64|25051.64|25051.64|25047.38|25047.38|0
1622016920000|2021-05-26 08:15:20|25084.36|25084.36|25084.36|25084.36|25084.36|25084.36|25084.36|25084.36|0
1622013430000|2021-05-26 07:17:10|25043.11|25043.11|25036.71|25036.71|25044|25044|25036.71|25036.71|0
1622016930000|2021-05-26 08:15:30|25082.58|25082.58|25082.58|25082.58|25082.58|25082.58|25082.58|25082.58|0
1622013440000|2021-05-26 07:17:20|25030.21|25030.21|25021.68|25021.68|25030.21|25030.21|25021.68|25021.68|0
1622016970000|2021-05-26 08:16:10|25081.69|25081.69|25069.98|25069.98|25081.69|25081.69|25069.98|25069.98|0
1622013450000|2021-05-26 07:17:30|25008.88|25008.88|25014.45|25014.45|25014.45|25014.45|25008.88|25008.88|0
1622016980000|2021-05-26 08:16:20|25069.09|25069.09|25066.05|25066.05|25069.09|25069.09|25066.05|25066.05|0
1622013460000|2021-05-26 07:17:40|25007.94|25007.94|25007.94|25007.94|25007.94|25007.94|25007.94|25007.94|0
1622016990000|2021-05-26 08:16:30|25057.52|25057.52|25057.52|25057.52|25057.52|25057.52|25057.52|25057.52|0
1622013470000|2021-05-26 07:17:50|25006.17|25006.17|25007.94|25007.94|25007.94|25007.94|25006.17|25006.17|0
1622017010000|2021-05-26 08:16:50|25056.22|25056.22|25058.88|25058.88|25058.88|25058.88|25056.22|25056.22|0
1622013480000|2021-05-26 07:18:00|25012.21|25012.21|25012.21|25012.21|25016.47|25016.47|25012.21|25012.21|0
1622017020000|2021-05-26 08:17:00|25056.22|25056.22|25056.22|25056.22|25056.22|25056.22|25056.22|25056.22|0
1622013490000|2021-05-26 07:18:10|25007.94|25007.94|25016.47|25016.47|25016.47|25016.47|25007.94|25007.94|0
1622017050000|2021-05-26 08:17:30|25055.33|25055.33|25056.22|25056.22|25056.22|25056.22|25055.33|25055.33|0
1622017070000|2021-05-26 08:17:50|25058.82|25058.82|25058.82|25058.82|25058.82|25058.82|25058.82|25058.82|0
1622013500000|2021-05-26 07:18:20|25011.15|25011.15|25005.33|25005.33|25011.91|25011.91|25005.33|25005.33|0
1622017080000|2021-05-26 08:18:00|25054.45|25054.45|25054.45|25054.45|25054.45|25054.45|25054.45|25054.45|0
1622013520000|2021-05-26 07:18:40|24992.53|24992.53|24988.98|24988.98|24992.53|24992.53|24988.98|24988.98|0
1622017110000|2021-05-26 08:18:30|25056.23|25056.23|25056.23|25056.23|25057.12|25057.12|25056.23|25056.23|0
1622013540000|2021-05-26 07:19:00|24987.46|24987.46|24994.13|24994.13|24994.13|24994.13|24983.2|24983.2|0
1622017120000|2021-05-26 08:18:40|25054.45|25054.45|25050.19|25050.19|25054.45|25054.45|25050.19|25050.19|0
1622013550000|2021-05-26 07:19:10|24985.6|24985.6|24989.87|24989.87|24989.87|24989.87|24985.6|24985.6|0
1622017170000|2021-05-26 08:19:30|25057.47|25057.47|25057.47|25057.47|25057.47|25057.47|25057.47|25057.47|0
1622013560000|2021-05-26 07:19:20|24985.08|24985.08|24971.16|24971.16|24988.98|24988.98|24971.16|24971.16|0
1622017210000|2021-05-26 08:20:10|25059.25|25059.25|25058.36|25058.36|25060.13|25060.13|25057.47|25057.47|0
1622013570000|2021-05-26 07:19:30|24979.69|24979.69|24981.21|24981.21|24981.97|24981.97|24979.69|24979.69|0
1622017220000|2021-05-26 08:20:20|25059.66|25059.66|25059.66|25059.66|25059.66|25059.66|25059.66|25059.66|0
1622013580000|2021-05-26 07:19:40|24980.32|24980.32|24980.32|24980.32|24980.32|24980.32|24980.32|24980.32|0
1622017230000|2021-05-26 08:20:30|25068.19|25068.19|25072.46|25072.46|25072.46|25072.46|25068.19|25068.19|0
1622017240000|2021-05-26 08:20:40|25069.8|25069.8|25070.62|25070.62|25070.62|25070.62|25068.02|25068.02|0
1622013630000|2021-05-26 07:20:30|24984.59|24984.59|24976.74|24976.74|24984.59|24984.59|24976.74|24976.74|0
1622017250000|2021-05-26 08:20:50|25065.3|25065.3|25063.52|25063.52|25065.3|25065.3|25063.52|25063.52|0
1622013640000|2021-05-26 07:20:40|24981.01|24981.01|24981.01|24981.01|24981.01|24981.01|24981.01|24981.01|0
1622017270000|2021-05-26 08:21:10|25065.3|25065.3|25065.3|25065.3|25065.3|25065.3|25065.3|25065.3|0
1622013650000|2021-05-26 07:20:50|24976.74|24976.74|24982.78|24982.78|24982.78|24982.78|24976.74|24976.74|0
1622017280000|2021-05-26 08:21:20|25061.03|25061.03|25056.6|25056.6|25061.03|25061.03|25056.6|25056.6|0
1622013660000|2021-05-26 07:21:00|24981.01|24981.01|24977.46|24977.46|24981.01|24981.01|24977.46|24977.46|0
1622017300000|2021-05-26 08:21:40|25061.03|25061.03|25055.34|25055.34|25061.03|25061.03|25055.34|25055.34|0
1622013670000|2021-05-26 07:21:10|24981.73|24981.73|24981.73|24981.73|24981.73|24981.73|24981.73|24981.73|0
1622017310000|2021-05-26 08:21:50|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|0
1622013680000|2021-05-26 07:21:20|24979.95|24979.95|24966.98|24966.98|24979.95|24979.95|24966.98|24966.98|0
1622017320000|2021-05-26 08:22:00|25053.98|25053.98|25053.98|25053.98|25053.98|25053.98|25053.98|25053.98|0
1622013690000|2021-05-26 07:21:30|24971.25|24971.25|24969.47|24969.47|24971.25|24971.25|24969.47|24969.47|0
1622017340000|2021-05-26 08:22:20|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|0
1622013700000|2021-05-26 07:21:40|24970.93|24970.93|24970.93|24970.93|24970.93|24970.93|24970.93|24970.93|0
1622017350000|2021-05-26 08:22:30|25060.9|25060.9|25060.9|25060.9|25060.9|25060.9|25060.9|25060.9|0
1622017370000|2021-05-26 08:22:50|25059.13|25059.13|25059.13|25059.13|25059.13|25059.13|25059.13|25059.13|0
1622013720000|2021-05-26 07:22:00|24979.46|24979.46|24979.46|24979.46|24979.46|24979.46|24979.46|24979.46|0
1622017380000|2021-05-26 08:23:00|25060.9|25060.9|25058.24|25058.24|25060.9|25060.9|25058.24|25058.24|0
1622013740000|2021-05-26 07:22:20|24986.5|24986.5|24984.73|24984.73|24987.39|24987.39|24984.73|24984.73|0
1622017390000|2021-05-26 08:23:10|25056.47|25056.47|25057.35|25057.35|25057.35|25057.35|25056.47|25056.47|0
1622013760000|2021-05-26 07:22:40|24989.16|24989.16|25009.23|25009.23|25009.23|25009.23|24989.16|24989.16|0
1622017400000|2021-05-26 08:23:20|25053.81|25053.81|25055.58|25055.58|25055.58|25055.58|25053.81|25053.81|0
1622013800000|2021-05-26 07:23:20|25017.76|25017.76|25019.06|25019.06|25019.06|25019.06|25017.76|25017.76|0
1622017410000|2021-05-26 08:23:30|25051.14|25051.14|25053.81|25053.81|25053.81|25053.81|25050.26|25050.26|0
1622013810000|2021-05-26 07:23:30|25023.33|25023.33|25021.12|25021.12|25033.92|25033.92|25016.85|25016.85|0
1622017420000|2021-05-26 08:23:40|25054.69|25054.69|25056.47|25056.47|25057.35|25057.35|25054.69|25054.69|0
1622013830000|2021-05-26 07:23:50|25012.59|25012.59|25016.85|25016.85|25016.85|25016.85|25012.59|25012.59|0
1622017430000|2021-05-26 08:23:50|25054.69|25054.69|25054.69|25054.69|25054.69|25054.69|25054.69|25054.69|0
1622013840000|2021-05-26 07:24:00|25014.25|25014.25|25018.31|25018.31|25018.31|25018.31|25014.25|25014.25|0
1622017440000|2021-05-26 08:24:00|25053.81|25053.81|25053.81|25053.81|25056.47|25056.47|25053.81|25053.81|0
1622013850000|2021-05-26 07:24:10|25014.41|25014.41|25008.73|25008.73|25014.41|25014.41|25008.73|25008.73|0
1622017450000|2021-05-26 08:24:10|25055.58|25055.58|25057.35|25057.35|25057.35|25057.35|25055.58|25055.58|0
1622013870000|2021-05-26 07:24:30|25000.2|25000.2|25000.2|25000.2|25000.2|25000.2|24991.67|24991.67|0
1622017460000|2021-05-26 08:24:20|25052.92|25052.92|25052.92|25052.92|25052.92|25052.92|25052.03|25052.03|0
1622017470000|2021-05-26 08:24:30|25055.58|25055.58|25052.92|25052.92|25055.58|25055.58|25052.03|25052.03|0
1622013880000|2021-05-26 07:24:40|25008.73|25008.73|25008.73|25008.73|25008.73|25008.73|25008.73|25008.73|0
1622017480000|2021-05-26 08:24:40|25051.14|25051.14|25052.92|25052.92|25052.92|25052.92|25051.14|25051.14|0
1622013890000|2021-05-26 07:24:50|25003.41|25003.41|25003.41|25003.41|25003.41|25003.41|25003.41|25003.41|0
1622017490000|2021-05-26 08:24:50|25049.37|25049.37|25048.48|25048.48|25049.37|25049.37|25048.48|25048.48|0
1622013900000|2021-05-26 07:25:00|25006.96|25006.96|25006.96|25006.96|25006.96|25006.96|25006.96|25006.96|0
1622017500000|2021-05-26 08:25:00|25035.68|25035.68|25046.88|25046.88|25046.88|25046.88|25035.68|25035.68|0
1622013910000|2021-05-26 07:25:10|25006.2|25006.2|24997.67|24997.67|25006.2|25006.2|24997.67|24997.67|0
1622017510000|2021-05-26 08:25:10|25043.33|25043.33|25044.22|25044.22|25046.88|25046.88|25043.33|25043.33|0
1622013980000|2021-05-26 07:26:20|24999.44|24999.44|25001.22|25001.22|25005.65|25005.65|24999.44|24999.44|0
1622017520000|2021-05-26 08:25:20|25043.33|25043.33|25044.22|25044.22|25047.76|25047.76|25043.33|25043.33|0
1622013990000|2021-05-26 07:26:30|25005.48|25005.48|25014.01|25014.01|25014.01|25014.01|25005.48|25005.48|0
1622017530000|2021-05-26 08:25:30|25046.88|25046.88|25043.33|25043.33|25046.88|25046.88|25043.33|25043.33|0
1622014000000|2021-05-26 07:26:40|25010.47|25010.47|25010.47|25010.47|25010.47|25010.47|25010.47|25010.47|0
1622017540000|2021-05-26 08:25:40|25042.44|25042.44|25040.67|25040.67|25042.44|25042.44|25040.67|25040.67|0
1622014010000|2021-05-26 07:26:50|25012.24|25012.24|25012.24|25012.24|25012.24|25012.24|25012.24|25012.24|0
1622017550000|2021-05-26 08:25:50|25041.97|25041.97|25050.84|25050.84|25050.84|25050.84|25041.97|25041.97|0
1622014020000|2021-05-26 07:27:00|25016.68|25016.68|25017.56|25017.56|25017.56|25017.56|25016.68|25016.68|0
1622017560000|2021-05-26 08:26:00|25049.95|25049.95|25045.52|25045.52|25049.95|25049.95|25045.52|25045.52|0
1622014030000|2021-05-26 07:27:10|25000.5|25000.5|24996.23|24996.23|25000.5|25000.5|24996.23|24996.23|0
1622017570000|2021-05-26 08:26:10|25044.63|25044.63|25036.1|25036.1|25044.63|25044.63|25035.21|25035.21|0
1622014060000|2021-05-26 07:27:40|24979.17|24979.17|24987.7|24987.7|24987.7|24987.7|24979.17|24979.17|0
1622017580000|2021-05-26 08:26:20|25035.21|25035.21|25037.74|25037.74|25037.74|25037.74|25035.08|25035.08|0
1622014070000|2021-05-26 07:27:50|24982.38|24982.38|24982.38|24982.38|24982.38|24982.38|24982.38|24982.38|0
1622017590000|2021-05-26 08:26:30|25034.19|25034.19|25041.29|25041.29|25042.18|25042.18|25034.19|25034.19|0
1622014080000|2021-05-26 07:28:00|24980.6|24980.6|24965.55|24965.55|24980.6|24980.6|24965.55|24965.55|0
1622017600000|2021-05-26 08:26:40|25038.63|25038.63|25035.97|25035.97|25038.63|25038.63|25035.97|25035.97|0
1622014090000|2021-05-26 07:28:10|24967.33|24967.33|24966.5|24966.5|24969.1|24969.1|24966.5|24966.5|0
1622014100000|2021-05-26 07:28:20|24964.72|24964.72|24959.4|24959.4|24966.5|24966.5|24959.4|24959.4|0
1622017610000|2021-05-26 08:26:50|25035.08|25035.08|25038.63|25038.63|25038.63|25038.63|25035.08|25035.08|0
1622014110000|2021-05-26 07:28:30|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|0
1622017620000|2021-05-26 08:27:00|25032.42|25032.42|25031.53|25031.53|25036.86|25036.86|25031.53|25031.53|0
1622014120000|2021-05-26 07:28:40|24963.84|24963.84|24959.31|24959.31|24972.11|24972.11|24959.31|24959.31|0
1622017630000|2021-05-26 08:27:10|25030.64|25030.64|25040.23|25040.23|25040.23|25040.23|25030.64|25030.64|0
1622014140000|2021-05-26 07:29:00|24966.41|24966.41|24970.96|24970.96|24972.62|24972.62|24966.41|24966.41|0
1622017640000|2021-05-26 08:27:20|25043.78|25043.78|25040.23|25040.23|25043.78|25043.78|25040.23|25040.23|0
1622014160000|2021-05-26 07:29:20|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|0
1622017650000|2021-05-26 08:27:30|25035.97|25035.97|25044.5|25044.5|25044.5|25044.5|25035.97|25035.97|0
1622014170000|2021-05-26 07:29:30|24966.99|24966.99|24966.99|24966.99|24966.99|24966.99|24966.99|24966.99|0
1622017670000|2021-05-26 08:27:50|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|0
1622014180000|2021-05-26 07:29:40|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|24968.29|0
1622017680000|2021-05-26 08:28:00|25044.5|25044.5|25044.5|25044.5|25044.5|25044.5|25040.23|25040.23|0
1622014190000|2021-05-26 07:29:50|24962.08|24962.08|24957.82|24957.82|24963.38|24963.38|24957.82|24957.82|0
1622017700000|2021-05-26 08:28:20|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|0
1622017710000|2021-05-26 08:28:30|25048.94|25048.94|25053.37|25053.37|25053.37|25053.37|25048.94|25048.94|0
1622014200000|2021-05-26 07:30:00|24964.03|24964.03|24966.52|24966.52|24966.52|24966.52|24962.25|24962.25|0
1622017720000|2021-05-26 08:28:40|25057.64|25057.64|25057.64|25057.64|25057.64|25057.64|25057.64|25057.64|0
1622014210000|2021-05-26 07:30:10|24962.25|24962.25|24962.25|24962.25|24962.25|24962.25|24962.25|24962.25|0
1622017740000|2021-05-26 08:29:00|25058.53|25058.53|25059.83|25059.83|25059.83|25059.83|25058.53|25058.53|0
1622014240000|2021-05-26 07:30:40|24966.69|24966.69|24966.69|24966.69|24966.69|24966.69|24966.69|24966.69|0
1622017770000|2021-05-26 08:29:30|25062.49|25062.49|25062.49|25062.49|25062.49|25062.49|25062.49|25062.49|0
1622014250000|2021-05-26 07:30:50|24968.47|24968.47|24960.52|24960.52|24968.47|24968.47|24960.52|24960.52|0
1622017790000|2021-05-26 08:29:50|25059.83|25059.83|25060.24|25060.24|25061.54|25061.54|25058.94|25058.94|0
1622014270000|2021-05-26 07:31:10|24963.18|24963.18|24993.04|24993.04|24993.04|24993.04|24963.18|24963.18|0
1622017800000|2021-05-26 08:30:00|25062.02|25062.02|25059.1|25059.1|25062.02|25062.02|25059.1|25059.1|0
1622014280000|2021-05-26 07:31:20|24984.51|24984.51|24980.25|24980.25|24984.51|24984.51|24975.98|24975.98|0
1622017820000|2021-05-26 08:30:20|25063.37|25063.37|25062.74|25062.74|25067.63|25067.63|25060.96|25060.96|0
1622014290000|2021-05-26 07:31:30|24975.98|24975.98|24975.98|24975.98|24975.98|24975.98|24975.98|24975.98|0
1622017830000|2021-05-26 08:30:30|25064.25|25064.25|25066.92|25066.92|25066.92|25066.92|25064.25|25064.25|0
1622014300000|2021-05-26 07:31:40|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|0
1622017840000|2021-05-26 08:30:40|25068.22|25068.22|25066.92|25066.92|25068.22|25068.22|25066.92|25066.92|0
1622014320000|2021-05-26 07:32:00|24973.49|24973.49|24973.49|24973.49|24973.49|24973.49|24973.49|24973.49|0
1622017870000|2021-05-26 08:31:10|25062.65|25062.65|25062.65|25062.65|25062.65|25062.65|25062.65|25062.65|0
1622014330000|2021-05-26 07:32:10|24970.83|24970.83|24979.36|24979.36|24979.36|24979.36|24970.83|24970.83|0
1622017900000|2021-05-26 08:31:40|25066.92|25066.92|25066.92|25066.92|25066.92|25066.92|25066.92|25066.92|0
1622014350000|2021-05-26 07:32:30|24987.89|24987.89|24987.89|24987.89|24987.89|24987.89|24987.89|24987.89|0
1622017910000|2021-05-26 08:31:50|25071.18|25071.18|25082.32|25082.32|25082.32|25082.32|25071.18|25071.18|0
1622014360000|2021-05-26 07:32:40|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|24986.12|0
1622017920000|2021-05-26 08:32:00|25083.2|25083.2|25083.2|25083.2|25083.2|25083.2|25083.2|25083.2|0
1622014370000|2021-05-26 07:32:50|24981.85|24981.85|24982.43|24982.43|24984.45|24984.45|24978.89|24978.89|0
1622017940000|2021-05-26 08:32:20|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|0
1622014390000|2021-05-26 07:33:10|24986.7|24986.7|24988|24988|24989.3|24989.3|24986.7|24986.7|0
1622017960000|2021-05-26 08:32:40|25075.39|25075.39|25077.16|25077.16|25077.16|25077.16|25075.39|25075.39|0
1622014400000|2021-05-26 07:33:20|24985.34|24985.34|24992.27|24992.27|24992.27|24992.27|24985.34|24985.34|0
1622017970000|2021-05-26 08:32:50|25078.46|25078.46|25077.16|25077.16|25081.43|25081.43|25077.16|25077.16|0
1622014410000|2021-05-26 07:33:30|24988.72|24988.72|24995.28|24995.28|24995.28|24995.28|24988.72|24988.72|0
1622017980000|2021-05-26 08:33:00|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|0
1622014420000|2021-05-26 07:33:40|24996.58|24996.58|24996.58|24996.58|24996.58|24996.58|24996.58|24996.58|0
1622018010000|2021-05-26 08:33:30|25083.2|25083.2|25095.54|25095.54|25095.54|25095.54|25080.54|25080.54|0
1622018020000|2021-05-26 08:33:40|25096.42|25096.42|25100.69|25100.69|25100.69|25100.69|25096.42|25096.42|0
1622014430000|2021-05-26 07:33:50|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|0
1622018030000|2021-05-26 08:33:50|25104.95|25104.95|25112.88|25112.88|25112.88|25112.88|25104.95|25104.95|0
1622014440000|2021-05-26 07:34:00|24989.72|24989.72|24983.67|24983.67|24993.98|24993.98|24983.67|24983.67|0
1622018040000|2021-05-26 08:34:00|25112.12|25112.12|25110.56|25110.56|25112.12|25112.12|25106.3|25106.3|0
1622014450000|2021-05-26 07:34:10|24975.14|24975.14|24975.14|24975.14|24983.67|24983.67|24975.14|24975.14|0
1622018050000|2021-05-26 08:34:10|25111.45|25111.45|25111.45|25111.45|25115.72|25115.72|25111.45|25111.45|0
1622014460000|2021-05-26 07:34:20|24977.74|24977.74|24989.31|24989.31|24989.31|24989.31|24977.74|24977.74|0
1622018060000|2021-05-26 08:34:20|25107.18|25107.18|25102.12|25102.12|25107.18|25107.18|25102.12|25102.12|0
1622014480000|2021-05-26 07:34:40|24991.97|24991.97|24992.86|24992.86|24992.86|24992.86|24991.97|24991.97|0
1622018080000|2021-05-26 08:34:40|25101.36|25101.36|25101.36|25101.36|25101.36|25101.36|25101.36|25101.36|0
1622018090000|2021-05-26 08:34:50|25105.63|25105.63|25106.51|25106.51|25108.29|25108.29|25105.63|25105.63|0
1622014500000|2021-05-26 07:35:00|24997.13|24997.13|24997.13|24997.13|24997.13|24997.13|24997.13|24997.13|0
1622018130000|2021-05-26 08:35:30|25102.25|25102.25|25106.51|25106.51|25106.51|25106.51|25102.25|25102.25|0
1622014510000|2021-05-26 07:35:10|24996.37|24996.37|24996.37|24996.37|24996.37|24996.37|24996.37|24996.37|0
1622018140000|2021-05-26 08:35:40|25102.25|25102.25|25102.25|25102.25|25102.25|25102.25|25102.25|25102.25|0
1622014520000|2021-05-26 07:35:20|24995.48|24995.48|24996.37|24996.37|24996.37|24996.37|24992.82|24992.82|0
1622018160000|2021-05-26 08:36:00|25101.49|25101.49|25101.07|25101.07|25101.49|25101.49|25100.19|25100.19|0
1622014530000|2021-05-26 07:35:30|25000.63|25000.63|25000.63|25000.63|25000.63|25000.63|25000.63|25000.63|0
1622018200000|2021-05-26 08:36:40|25105.34|25105.34|25107.11|25107.11|25107.11|25107.11|25105.34|25105.34|0
1622014540000|2021-05-26 07:35:40|24997.08|24997.08|24997.08|24997.08|24997.08|24997.08|24997.08|24997.08|0
1622018270000|2021-05-26 08:37:50|25105.34|25105.34|25105.34|25105.34|25105.34|25105.34|25105.34|25105.34|0
1622014550000|2021-05-26 07:35:50|24990.63|24990.63|24985.75|24985.75|24990.63|24990.63|24985.75|24985.75|0
1622018280000|2021-05-26 08:38:00|25101.07|25101.07|25101.07|25101.07|25101.07|25101.07|25101.07|25101.07|0
1622018320000|2021-05-26 08:38:40|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|0
1622014560000|2021-05-26 07:36:00|24983.15|24983.15|24982.39|24982.39|24983.15|24983.15|24982.39|24982.39|0
1622018360000|2021-05-26 08:39:20|25098.58|25098.58|25098.58|25098.58|25098.58|25098.58|25094.32|25094.32|0
1622014580000|2021-05-26 07:36:20|24980.62|24980.62|24980.62|24980.62|24980.62|24980.62|24980.62|24980.62|0
1622018370000|2021-05-26 08:39:30|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|0
1622014600000|2021-05-26 07:36:40|24983.28|24983.28|24992.15|24992.15|24992.15|24992.15|24983.28|24983.28|0
1622018400000|2021-05-26 08:40:00|25107.11|25107.11|25104.2|25104.2|25107.11|25107.11|25104.2|25104.2|0
1622014620000|2021-05-26 07:37:00|24983.28|24983.28|24985.77|24985.77|24985.77|24985.77|24981.51|24981.51|0
1622018410000|2021-05-26 08:40:10|25102.9|25102.9|25103.31|25103.31|25104.2|25104.2|25102.9|25102.9|0
1622014640000|2021-05-26 07:37:20|24980.45|24980.45|24980.45|24980.45|24980.45|24980.45|24980.45|24980.45|0
1622018420000|2021-05-26 08:40:20|25116.11|25116.11|25127.25|25127.25|25147.27|25147.27|25116.11|25116.11|0
1622014650000|2021-05-26 07:37:30|24984.71|24984.71|24984.71|24984.71|24984.71|24984.71|24984.71|24984.71|0
1622018430000|2021-05-26 08:40:30|25131.51|25131.51|25127.25|25127.25|25131.51|25131.51|25127.25|25127.25|0
1622014690000|2021-05-26 07:38:10|24985.6|24985.6|24985.6|24985.6|24985.6|24985.6|24985.6|24985.6|0
1622018450000|2021-05-26 08:40:50|25125.73|25125.73|25127.5|25127.5|25127.5|25127.5|25125.73|25125.73|0
1622018460000|2021-05-26 08:41:00|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|0
1622014720000|2021-05-26 07:38:40|24986.49|24986.49|24986.49|24986.49|24986.49|24986.49|24986.49|24986.49|0
1622018470000|2021-05-26 08:41:10|25123.7|25123.7|25123.7|25123.7|25123.7|25123.7|25123.7|25123.7|0
1622014730000|2021-05-26 07:38:50|24988|24988|24988|24988|24988|24988|24988|24988|0
1622018480000|2021-05-26 08:41:20|25098.11|25098.11|25098.11|25098.11|25098.11|25098.11|25098.11|25098.11|0
1622014740000|2021-05-26 07:39:00|24992.27|24992.27|24988|24988|24992.27|24992.27|24988|24988|0
1622018490000|2021-05-26 08:41:30|25095.92|25095.92|25095.03|25095.03|25095.92|25095.92|25095.03|25095.03|0
1622014750000|2021-05-26 07:39:10|24989.78|24989.78|24994.05|24994.05|24994.05|24994.05|24989.78|24989.78|0
1622018500000|2021-05-26 08:41:40|25094.14|25094.14|25094.14|25094.14|25094.14|25094.14|25094.14|25094.14|0
1622018520000|2021-05-26 08:42:00|25085.61|25085.61|25084.73|25084.73|25085.61|25085.61|25084.73|25084.73|0
1622014760000|2021-05-26 07:39:20|24995.56|24995.56|24999.11|24999.11|24999.11|24999.11|24995.56|24995.56|0
1622018530000|2021-05-26 08:42:10|25082.06|25082.06|25082.06|25082.06|25082.06|25082.06|25082.06|25082.06|0
1622014770000|2021-05-26 07:39:30|25000|25000|25000.89|25000.89|25000.89|25000.89|25000|25000|0
1622018540000|2021-05-26 08:42:20|25080.29|25080.29|25065.61|25065.61|25080.29|25080.29|25065.61|25065.61|0
1622014790000|2021-05-26 07:39:50|24996.45|24996.45|24997.34|24997.34|24997.34|24997.34|24996.45|24996.45|0
1622018550000|2021-05-26 08:42:30|25064.31|25064.31|25064.31|25064.31|25064.31|25064.31|25064.31|25064.31|0
1622018560000|2021-05-26 08:42:40|25065.19|25065.19|25056.66|25056.66|25065.19|25065.19|25056.66|25056.66|0
1622014800000|2021-05-26 07:40:00|25010.13|25010.13|25025.03|25025.03|25025.03|25025.03|25010.13|25010.13|0
1622018570000|2021-05-26 08:42:50|25060.93|25060.93|25065.19|25065.19|25065.19|25065.19|25060.93|25060.93|0
1622014820000|2021-05-26 07:40:20|25019.71|25019.71|25019.71|25019.71|25019.71|25019.71|25019.71|25019.71|0
1622018580000|2021-05-26 08:43:00|25064.31|25064.31|25047.24|25047.24|25064.31|25064.31|25047.24|25047.24|0
1622014830000|2021-05-26 07:40:30|25020.6|25020.6|25018.82|25018.82|25022.37|25022.37|25018.82|25018.82|0
1622018600000|2021-05-26 08:43:20|25044.58|25044.58|25044.58|25044.58|25044.58|25044.58|25044.58|25044.58|0
1622018660000|2021-05-26 08:44:20|25047.07|25047.07|25038.54|25038.54|25047.07|25047.07|25038.54|25038.54|0
1622014840000|2021-05-26 07:40:40|25027.35|25027.35|25026.47|25026.47|25027.35|25027.35|25026.47|25026.47|0
1622018720000|2021-05-26 08:45:20|25036.77|25036.77|25035.88|25035.88|25036.77|25036.77|25035.88|25035.88|0
1622014850000|2021-05-26 07:40:50|25022.92|25022.92|25022.92|25022.92|25022.92|25022.92|25022.92|25022.92|0
1622018740000|2021-05-26 08:45:40|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|0
1622014860000|2021-05-26 07:41:00|25023.8|25023.8|25024.69|25024.69|25024.69|25024.69|25023.8|25023.8|0
1622018750000|2021-05-26 08:45:50|25036.29|25036.29|25036.29|25036.29|25036.29|25036.29|25036.29|25036.29|0
1622014880000|2021-05-26 07:41:20|25021.14|25021.14|25022.66|25022.66|25022.66|25022.66|25021.14|25021.14|0
1622018760000|2021-05-26 08:46:00|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|0
1622014890000|2021-05-26 07:41:30|25035.46|25035.46|25035.46|25035.46|25035.46|25035.46|25035.46|25035.46|0
1622018810000|2021-05-26 08:46:50|25037.18|25037.18|25036.29|25036.29|25037.18|25037.18|25036.29|25036.29|0
1622014900000|2021-05-26 07:41:40|25042.74|25042.74|25055.64|25055.64|25055.64|25055.64|25042.74|25042.74|0
1622018820000|2021-05-26 08:47:00|25019.23|25019.23|25019.23|25019.23|25019.23|25019.23|25019.23|25019.23|0
1622014910000|2021-05-26 07:41:50|25057.1|25057.1|25076.83|25076.83|25076.83|25076.83|25057.1|25057.1|0
1622018830000|2021-05-26 08:47:10|25016.95|25016.95|25014.26|25014.26|25016.95|25016.95|25012.62|25012.62|0
1622018850000|2021-05-26 08:47:30|25013.38|25013.38|25013.38|25013.38|25013.38|25013.38|25013.38|25013.38|0
1622014920000|2021-05-26 07:42:00|25079.43|25079.43|25078.13|25078.13|25079.43|25079.43|25078.13|25078.13|0
1622018870000|2021-05-26 08:47:50|25009.11|25009.11|25009.11|25009.11|25009.11|25009.11|25009.11|25009.11|0
1622014940000|2021-05-26 07:42:20|25079.01|25079.01|25091.75|25091.75|25094.41|25094.41|25079.01|25079.01|0
1622018890000|2021-05-26 08:48:10|25008.22|25008.22|25009.11|25009.11|25009.11|25009.11|25008.22|25008.22|0
1622014950000|2021-05-26 07:42:30|25089.09|25089.09|25088.2|25088.2|25089.09|25089.09|25088.2|25088.2|0
1622018900000|2021-05-26 08:48:20|25004.84|25004.84|25000.58|25000.58|25004.84|25004.84|25000.58|25000.58|0
1622014960000|2021-05-26 07:42:40|25092.64|25092.64|25095.3|25095.3|25095.3|25095.3|25092.64|25092.64|0
1622018910000|2021-05-26 08:48:30|24998.8|24998.8|24998.8|24998.8|24998.8|24998.8|24998.8|24998.8|0
1622018920000|2021-05-26 08:48:40|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|0
1622014970000|2021-05-26 07:42:50|25094.41|25094.41|25094.03|25094.03|25094.78|25094.78|25091.75|25091.75|0
1622018930000|2021-05-26 08:48:50|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|0
1622014980000|2021-05-26 07:43:00|25097.58|25097.58|25098.46|25098.46|25098.46|25098.46|25097.58|25097.58|0
1622018940000|2021-05-26 08:49:00|24986.01|24986.01|24986.01|24986.01|24986.01|24986.01|24986.01|24986.01|0
1622014990000|2021-05-26 07:43:10|25101.12|25101.12|25105.39|25105.39|25105.39|25105.39|25096.86|25096.86|0
1622018950000|2021-05-26 08:49:10|24986.89|24986.89|24986.89|24986.89|24986.89|24986.89|24986.89|24986.89|0
1622015000000|2021-05-26 07:43:20|25100.07|25100.07|25099.35|25099.35|25101.84|25101.84|25097.4|25097.4|0
1622018970000|2021-05-26 08:49:30|24991.16|24991.16|24991.16|24991.16|24991.16|24991.16|24991.16|24991.16|0
1622018980000|2021-05-26 08:49:40|24990.27|24990.27|25001.47|25001.47|25001.47|25001.47|24990.27|24990.27|0
1622015010000|2021-05-26 07:43:30|25102.01|25102.01|25102.01|25102.01|25102.01|25102.01|25102.01|25102.01|0
1622018990000|2021-05-26 08:49:50|24992.93|24992.93|25001.47|25001.47|25001.47|25001.47|24992.93|24992.93|0
1622015020000|2021-05-26 07:43:40|25106.28|25106.28|25102.01|25102.01|25106.28|25106.28|25102.01|25102.01|0
1622019000000|2021-05-26 08:50:00|25004.07|25004.07|25004.95|25004.95|25004.95|25004.95|25004.07|25004.07|0
1622015030000|2021-05-26 07:43:50|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|0
1622019010000|2021-05-26 08:50:10|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|0
1622015040000|2021-05-26 07:44:00|25099.61|25099.61|25098.35|25098.35|25100.49|25100.49|25097.46|25097.46|0
1622019020000|2021-05-26 08:50:20|25018.64|25018.64|25016.86|25016.86|25018.64|25018.64|25016.86|25016.86|0
1622015050000|2021-05-26 07:44:10|25093.91|25093.91|25099.78|25099.78|25104.22|25104.22|25093.91|25093.91|0
1622019030000|2021-05-26 08:50:30|25017.75|25017.75|25016.86|25016.86|25017.75|25017.75|25016.86|25016.86|0
1622015060000|2021-05-26 07:44:20|25099.02|25099.02|25099.02|25099.02|25099.02|25099.02|25099.02|25099.02|0
1622019040000|2021-05-26 08:50:40|25021.13|25021.13|25021.13|25021.13|25021.13|25021.13|25021.13|25021.13|0
1622019050000|2021-05-26 08:50:50|25022.65|25022.65|25024.16|25024.16|25024.16|25024.16|25022.65|25022.65|0
1622015070000|2021-05-26 07:44:30|25099.78|25099.78|25102.44|25102.44|25102.44|25102.44|25098.01|25098.01|0
1622019060000|2021-05-26 08:51:00|25019.9|25019.9|25019.9|25019.9|25019.9|25019.9|25019.9|25019.9|0
1622015080000|2021-05-26 07:44:40|25103.33|25103.33|25107.77|25107.77|25107.77|25107.77|25103.33|25103.33|0
1622019100000|2021-05-26 08:51:40|25021.2|25021.2|25025.47|25025.47|25025.47|25025.47|25021.2|25021.2|0
1622019110000|2021-05-26 08:51:50|25021.2|25021.2|25021.2|25021.2|25021.2|25021.2|25021.2|25021.2|0
1622015100000|2021-05-26 07:45:00|25115.75|25115.75|25142.75|25142.75|25142.75|25142.75|25115.75|25115.75|0
1622019130000|2021-05-26 08:52:10|25022.97|25022.97|25020.31|25020.31|25022.97|25022.97|25020.31|25020.31|0
1622015110000|2021-05-26 07:45:10|25141.87|25141.87|25137.56|25137.56|25141.87|25141.87|25137.56|25137.56|0
1622019140000|2021-05-26 08:52:20|25016.05|25016.05|25019.43|25019.43|25020.31|25020.31|25016.05|25016.05|0
1622015130000|2021-05-26 07:45:30|25136.67|25136.67|25128.68|25128.68|25136.67|25136.67|25128.68|25128.68|0
1622019150000|2021-05-26 08:52:30|25023.69|25023.69|25023.69|25023.69|25023.69|25023.69|25023.69|25023.69|0
1622015140000|2021-05-26 07:45:40|25129.57|25129.57|25116.88|25116.88|25129.57|25129.57|25112.51|25112.51|0
1622019160000|2021-05-26 08:52:40|25026.29|25026.29|25026.29|25026.29|25026.29|25026.29|25026.29|25026.29|0
1622015150000|2021-05-26 07:45:50|25118.65|25118.65|25118.65|25118.65|25118.65|25118.65|25118.65|25118.65|0
1622019170000|2021-05-26 08:52:50|25030.56|25030.56|25029.67|25029.67|25030.56|25030.56|25027.9|25027.9|0
1622015160000|2021-05-26 07:46:00|25119.54|25119.54|25118.24|25118.24|25119.54|25119.54|25118.24|25118.24|0
1622019200000|2021-05-26 08:53:20|25042.47|25042.47|25039.5|25039.5|25043.77|25043.77|25039.5|25039.5|0
1622015170000|2021-05-26 07:46:10|25112.41|25112.41|25116.85|25116.85|25116.85|25116.85|25112.41|25112.41|0
1622019210000|2021-05-26 08:53:30|25043.77|25043.77|25043.77|25043.77|25043.77|25043.77|25043.77|25043.77|0
1622015180000|2021-05-26 07:46:20|25109.75|25109.75|25112.41|25112.41|25112.41|25112.41|25109.75|25109.75|0
1622019220000|2021-05-26 08:53:40|25045.07|25045.07|25045.07|25045.07|25045.07|25045.07|25045.07|25045.07|0
1622015190000|2021-05-26 07:46:30|25111.53|25111.53|25110.64|25110.64|25111.53|25111.53|25110.64|25110.64|0
1622019240000|2021-05-26 08:54:00|25036.54|25036.54|25032.27|25032.27|25036.54|25036.54|25032.27|25032.27|0
1622015200000|2021-05-26 07:46:40|25113.3|25113.3|25113.3|25113.3|25113.3|25113.3|25107.98|25107.98|0
1622019250000|2021-05-26 08:54:10|25030.5|25030.5|25031.39|25031.39|25031.39|25031.39|25030.5|25030.5|0
1622015210000|2021-05-26 07:46:50|25109.75|25109.75|25108.86|25108.86|25113.3|25113.3|25108.86|25108.86|0
1622019260000|2021-05-26 08:54:20|25029.61|25029.61|25025.34|25025.34|25029.61|25029.61|25025.34|25025.34|0
1622015220000|2021-05-26 07:47:00|25107.98|25107.98|25113.3|25113.3|25113.3|25113.3|25107.98|25107.98|0
1622019270000|2021-05-26 08:54:30|25023.83|25023.83|25023.83|25023.83|25023.83|25023.83|25023.83|25023.83|0
1622015230000|2021-05-26 07:47:10|25114.06|25114.06|25116.96|25116.96|25116.96|25116.96|25111.4|25111.4|0
1622019300000|2021-05-26 08:55:00|25028.09|25028.09|25028.09|25028.09|25028.09|25028.09|25028.09|25028.09|0
1622015240000|2021-05-26 07:47:20|25115.19|25115.19|25121.95|25121.95|25122.83|25122.83|25110.04|25110.04|0
1622019320000|2021-05-26 08:55:20|25032.53|25032.53|25056.6|25056.6|25056.6|25056.6|25032.53|25032.53|0
1622015250000|2021-05-26 07:47:30|25121.06|25121.06|25120.17|25120.17|25125.5|25125.5|25120.17|25120.17|0
1622019330000|2021-05-26 08:55:30|25055.72|25055.72|25055.72|25055.72|25055.72|25055.72|25055.72|25055.72|0
1622015260000|2021-05-26 07:47:40|25122.83|25122.83|25118.4|25118.4|25125.5|25125.5|25118.4|25118.4|0
1622019350000|2021-05-26 08:55:50|25057.02|25057.02|25057.02|25057.02|25057.02|25057.02|25057.02|25057.02|0
1622015270000|2021-05-26 07:47:50|25117.51|25117.51|25118.9|25118.9|25119.79|25119.79|25117.51|25117.51|0
1622019360000|2021-05-26 08:56:00|25064.83|25064.83|25064.83|25064.83|25064.83|25064.83|25064.83|25064.83|0
1622015280000|2021-05-26 07:48:00|25118.01|25118.01|25121.56|25121.56|25122.45|25122.45|25117.12|25117.12|0
1622019370000|2021-05-26 08:56:10|25069.27|25069.27|25070.03|25070.03|25070.79|25070.79|25069.27|25069.27|0
1622015290000|2021-05-26 07:48:10|25118.9|25118.9|25117.12|25117.12|25123.33|25123.33|25117.12|25117.12|0
1622019380000|2021-05-26 08:56:20|25072.69|25072.69|25072.69|25072.69|25072.69|25072.69|25072.69|25072.69|0
1622015300000|2021-05-26 07:48:20|25121.56|25121.56|25119.74|25119.74|25121.56|25121.56|25113.03|25113.03|0
1622019450000|2021-05-26 08:57:30|25071.8|25071.8|25071.8|25071.8|25071.8|25071.8|25071.8|25071.8|0
1622015310000|2021-05-26 07:48:30|25130.05|25130.05|25130.05|25130.05|25130.05|25130.05|25130.05|25130.05|0
1622019460000|2021-05-26 08:57:40|25073.58|25073.58|25073.58|25073.58|25073.58|25073.58|25073.58|25073.58|0
1622015320000|2021-05-26 07:48:40|25125.78|25125.78|25125.78|25125.78|25130.05|25130.05|25125.78|25125.78|0
1622019470000|2021-05-26 08:57:50|25082.11|25082.11|25084.71|25084.71|25084.71|25084.71|25082.11|25082.11|0
1622015330000|2021-05-26 07:48:50|25121.51|25121.51|25121.51|25121.51|25121.51|25121.51|25121.51|25121.51|0
1622019480000|2021-05-26 08:58:00|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|0
1622015340000|2021-05-26 07:49:00|25127.73|25127.73|25140.52|25140.52|25140.52|25140.52|25127.73|25127.73|0
1622019490000|2021-05-26 08:58:10|25084.3|25084.3|25084.3|25084.3|25084.3|25084.3|25084.3|25084.3|0
1622015350000|2021-05-26 07:49:10|25143.19|25143.19|25143.19|25143.19|25143.19|25143.19|25143.19|25143.19|0
1622019510000|2021-05-26 08:58:30|25083.41|25083.41|25091.94|25091.94|25091.94|25091.94|25083.41|25083.41|0
1622015370000|2021-05-26 07:49:30|25141.88|25141.88|25141.88|25141.88|25141.88|25141.88|25141.88|25141.88|0
1622019550000|2021-05-26 08:59:10|25083.41|25083.41|25079.14|25079.14|25083.41|25083.41|25079.14|25079.14|0
1622019560000|2021-05-26 08:59:20|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|0
1622015440000|2021-05-26 07:50:40|25124.82|25124.82|25124.82|25124.82|25124.82|25124.82|25124.82|25124.82|0
1622019580000|2021-05-26 08:59:40|25082.52|25082.52|25082.52|25082.52|25082.52|25082.52|25082.52|25082.52|0
1622015450000|2021-05-26 07:50:50|25129.09|25129.09|25129.09|25129.09|25129.09|25129.09|25129.09|25129.09|0
1622019590000|2021-05-26 08:59:50|25086.89|25086.89|25086.89|25086.89|25086.89|25086.89|25086.89|25086.89|0
1622015490000|2021-05-26 07:51:30|25124.65|25124.65|25111.85|25111.85|25124.65|25124.65|25111.85|25111.85|0
1622019600000|2021-05-26 09:00:00|25085.12|25085.12|25085.12|25085.12|25085.12|25085.12|25085.12|25085.12|0
1622015500000|2021-05-26 07:51:40|25113.63|25113.63|25113.63|25113.63|25113.63|25113.63|25113.63|25113.63|0
1622019620000|2021-05-26 09:00:20|25088.67|25088.67|25088.67|25088.67|25088.67|25088.67|25088.67|25088.67|0
1622015520000|2021-05-26 07:52:00|25109.36|25109.36|25109.36|25109.36|25109.36|25109.36|25109.36|25109.36|0
1622019660000|2021-05-26 09:01:00|25081.38|25081.38|25077.12|25077.12|25081.38|25081.38|25077.12|25077.12|0
1622015530000|2021-05-26 07:52:10|25105.1|25105.1|25105.1|25105.1|25105.1|25105.1|25105.1|25105.1|0
1622019690000|2021-05-26 09:01:30|25078.42|25078.42|25081.02|25081.02|25081.02|25081.02|25078.42|25078.42|0
1622015560000|2021-05-26 07:52:40|25096.56|25096.56|25096.56|25096.56|25096.56|25096.56|25096.56|25096.56|0
1622019700000|2021-05-26 09:01:40|25078.36|25078.36|25077.06|25077.06|25078.36|25078.36|25077.06|25077.06|0
1622015600000|2021-05-26 07:53:20|25093.9|25093.9|25093.9|25093.9|25093.9|25093.9|25093.9|25093.9|0
1622019740000|2021-05-26 09:02:20|25076.17|25076.17|25076.17|25076.17|25076.17|25076.17|25076.17|25076.17|0
1622015650000|2021-05-26 07:54:10|25096.18|25096.18|25091.91|25091.91|25096.18|25096.18|25091.91|25091.91|0
1622019780000|2021-05-26 09:03:00|25081.37|25081.37|25081.37|25081.37|25081.37|25081.37|25081.37|25081.37|0
1622015660000|2021-05-26 07:54:20|25093.21|25093.21|25082.69|25082.69|25095.49|25095.49|25082.69|25082.69|0
1622019790000|2021-05-26 09:03:10|25082.67|25082.67|25085.71|25085.71|25085.71|25085.71|25082.67|25082.67|0
1622019830000|2021-05-26 09:03:50|25081.44|25081.44|25082.74|25082.74|25082.74|25082.74|25081.44|25081.44|0
1622015680000|2021-05-26 07:54:40|25084.46|25084.46|25081.09|25081.09|25084.46|25084.46|25080.2|25080.2|0
1622019840000|2021-05-26 09:04:00|25081.44|25081.44|25080.56|25080.56|25081.44|25081.44|25080.56|25080.56|0
1622015690000|2021-05-26 07:54:50|25076.82|25076.82|25074.16|25074.16|25076.82|25076.82|25074.16|25074.16|0
1622019850000|2021-05-26 09:04:10|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|0
1622015700000|2021-05-26 07:55:00|25076.76|25076.76|25079.42|25079.42|25079.42|25079.42|25076.76|25076.76|0
1622019870000|2021-05-26 09:04:30|25071.14|25071.14|25071.14|25071.14|25071.14|25071.14|25071.14|25071.14|0
1622015710000|2021-05-26 07:55:10|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|0
1622019880000|2021-05-26 09:04:40|25072.02|25072.02|25072.02|25072.02|25072.02|25072.02|25072.02|25072.02|0
1622015730000|2021-05-26 07:55:30|25084.58|25084.58|25084.58|25084.58|25084.58|25084.58|25084.58|25084.58|0
1622019920000|2021-05-26 09:05:20|25071.14|25071.14|25068.47|25068.47|25071.14|25071.14|25068.47|25068.47|0
1622015740000|2021-05-26 07:55:40|25067.51|25067.51|25067.51|25067.51|25067.51|25067.51|25067.51|25067.51|0
1622019940000|2021-05-26 09:05:40|25072.74|25072.74|25072.74|25072.74|25072.74|25072.74|25072.74|25072.74|0
1622015760000|2021-05-26 07:56:00|25064.85|25064.85|25066.62|25066.62|25066.62|25066.62|25064.85|25064.85|0
1622019950000|2021-05-26 09:05:50|25068.47|25068.47|25068.47|25068.47|25068.47|25068.47|25068.47|25068.47|0
1622015770000|2021-05-26 07:56:10|25058.09|25058.09|25058.09|25058.09|25058.09|25058.09|25058.09|25058.09|0
1622019970000|2021-05-26 09:06:10|25071.14|25071.14|25071.14|25071.14|25072.91|25072.91|25071.14|25071.14|0
1622015780000|2021-05-26 07:56:20|25056.32|25056.32|25056.32|25056.32|25056.32|25056.32|25056.32|25056.32|0
1622019990000|2021-05-26 09:06:30|25069.84|25069.84|25068.06|25068.06|25069.84|25069.84|25068.06|25068.06|0
1622015790000|2021-05-26 07:56:30|25049.78|25049.78|25047.5|25047.5|25049.78|25049.78|25043.24|25043.24|0
1622020010000|2021-05-26 09:06:50|25072.33|25072.33|25072.33|25072.33|25076.59|25076.59|25072.33|25072.33|0
1622015810000|2021-05-26 07:56:50|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|0
1622020020000|2021-05-26 09:07:00|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|0
1622015830000|2021-05-26 07:57:10|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|0
1622020030000|2021-05-26 09:07:10|25078.26|25078.26|25080.03|25080.03|25080.92|25080.92|25078.26|25078.26|0
1622015840000|2021-05-26 07:57:20|25047.5|25047.5|25042.71|25042.71|25047.5|25047.5|25042.71|25042.71|0
1622020050000|2021-05-26 09:07:30|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|0
1622015860000|2021-05-26 07:57:40|25041.41|25041.41|25050.15|25050.15|25050.15|25050.15|25041.41|25041.41|0
1622020060000|2021-05-26 09:07:40|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|0
1622015870000|2021-05-26 07:57:50|25054.42|25054.42|25045.88|25045.88|25054.42|25054.42|25045.88|25045.88|0
1622020070000|2021-05-26 09:07:50|25083.93|25083.93|25079.67|25079.67|25083.93|25083.93|25079.67|25079.67|0
1622015880000|2021-05-26 07:58:00|25045|25045|25045|25045|25045|25045|25045|25045|0
1622020090000|2021-05-26 09:08:10|25083.93|25083.93|25080.56|25080.56|25083.93|25083.93|25075.4|25075.4|0
1622015890000|2021-05-26 07:58:10|25040.73|25040.73|25045|25045|25045|25045|25040.73|25040.73|0
1622020100000|2021-05-26 09:08:20|25081.86|25081.86|25083.16|25083.16|25083.16|25083.16|25081.86|25081.86|0
1622015900000|2021-05-26 07:58:20|25045.88|25045.88|25049.37|25049.37|25049.37|25049.37|25045.88|25045.88|0
1622020120000|2021-05-26 09:08:40|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|0
1622015910000|2021-05-26 07:58:30|25053.64|25053.64|25057.91|25057.91|25057.91|25057.91|25053.64|25053.64|0
1622020130000|2021-05-26 09:08:50|25084.93|25084.93|25084.93|25084.93|25084.93|25084.93|25084.93|25084.93|0
1622015930000|2021-05-26 07:58:50|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|0
1622020140000|2021-05-26 09:09:00|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|0
1622015950000|2021-05-26 07:59:10|25066.44|25066.44|25066.44|25066.44|25066.44|25066.44|25066.44|25066.44|0
1622020160000|2021-05-26 09:09:20|25083.16|25083.16|25083.16|25083.16|25083.16|25083.16|25083.16|25083.16|0
1622015960000|2021-05-26 07:59:20|25064.66|25064.66|25064.66|25064.66|25064.66|25064.66|25064.66|25064.66|0
1622020180000|2021-05-26 09:09:40|25066.09|25066.09|25066.09|25066.09|25066.09|25066.09|25066.09|25066.09|0
1622015970000|2021-05-26 07:59:30|25060.4|25060.4|25064.66|25064.66|25064.66|25064.66|25060.4|25060.4|0
1622020190000|2021-05-26 09:09:50|25070.36|25070.36|25068.58|25068.58|25070.36|25070.36|25068.58|25068.58|0
1622015990000|2021-05-26 07:59:50|25060.4|25060.4|25051.86|25051.86|25060.4|25060.4|25051.86|25051.86|0
1622020260000|2021-05-26 09:11:00|25067.28|25067.28|25067.28|25067.28|25067.28|25067.28|25067.28|25067.28|0
1622016000000|2021-05-26 08:00:00|25060.4|25060.4|25060.4|25060.4|25060.4|25060.4|25060.4|25060.4|0
1622020300000|2021-05-26 09:11:40|25066.4|25066.4|25068.17|25068.17|25068.17|25068.17|25066.4|25066.4|0
1622016020000|2021-05-26 08:00:20|25061.28|25061.28|25061.28|25061.28|25061.28|25061.28|25061.28|25061.28|0
1622020310000|2021-05-26 09:11:50|25065.57|25065.57|25069.84|25069.84|25069.84|25069.84|25065.57|25065.57|0
1622016060000|2021-05-26 08:01:00|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|25062.17|0
1622020320000|2021-05-26 09:12:00|25074.1|25074.1|25074.1|25074.1|25074.1|25074.1|25074.1|25074.1|0
1622016070000|2021-05-26 08:01:10|25065.08|25065.08|25065.08|25065.08|25065.08|25065.08|25065.08|25065.08|0
1622020350000|2021-05-26 09:12:30|25069.84|25069.84|25074.1|25074.1|25074.1|25074.1|25065.57|25065.57|0
1622016100000|2021-05-26 08:01:40|25064.2|25064.2|25065.08|25065.08|25065.08|25065.08|25064.2|25064.2|0
1622020390000|2021-05-26 09:13:10|25074.99|25074.99|25066.46|25066.46|25074.99|25074.99|25066.46|25066.46|0
1622016150000|2021-05-26 08:02:30|25060.82|25060.82|25060.82|25060.82|25060.82|25060.82|25060.82|25060.82|0
1622020400000|2021-05-26 09:13:20|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|0
1622016160000|2021-05-26 08:02:40|25056.55|25056.55|25052.29|25052.29|25056.55|25056.55|25052.29|25052.29|0
1622020410000|2021-05-26 09:13:30|25060.42|25060.42|25060.42|25060.42|25060.42|25060.42|25060.42|25060.42|0
1622016170000|2021-05-26 08:02:50|25051.4|25051.4|25048.65|25048.65|25053.68|25053.68|25048.65|25048.65|0
1622020440000|2021-05-26 09:14:00|25061.3|25061.3|25061.3|25061.3|25061.3|25061.3|25061.3|25061.3|0
1622016180000|2021-05-26 08:03:00|25049.95|25049.95|25049.95|25049.95|25049.95|25049.95|25049.95|25049.95|0
1622020450000|2021-05-26 09:14:10|25065.57|25065.57|25065.57|25065.57|25065.57|25065.57|25065.57|25065.57|0
1622016210000|2021-05-26 08:03:30|25045.69|25045.69|25054.22|25054.22|25054.22|25054.22|25045.69|25045.69|0
1622020460000|2021-05-26 09:14:20|25066.46|25066.46|25070.59|25070.59|25070.59|25070.59|25066.33|25066.33|0
1622016220000|2021-05-26 08:03:40|25049.95|25049.95|25048.65|25048.65|25049.95|25049.95|25048.65|25048.65|0
1622020480000|2021-05-26 09:14:40|25074.86|25074.86|25076.63|25076.63|25077.52|25077.52|25074.86|25074.86|0
1622016260000|2021-05-26 08:04:20|25045.99|25045.99|25050.17|25050.17|25050.17|25050.17|25045.99|25045.99|0
1622020490000|2021-05-26 09:14:50|25078.15|25078.15|25078.15|25078.15|25078.15|25078.15|25078.15|25078.15|0
1622016300000|2021-05-26 08:05:00|25049.28|25049.28|25050.17|25050.17|25050.17|25050.17|25049.28|25049.28|0
1622020520000|2021-05-26 09:15:20|25076.85|25076.85|25068.32|25068.32|25076.85|25076.85|25068.32|25068.32|0
1622016350000|2021-05-26 08:05:50|25048.39|25048.39|25047.51|25047.51|25048.39|25048.39|25047.51|25047.51|0
1622020540000|2021-05-26 09:15:40|25069.62|25069.62|25069.62|25069.62|25069.62|25069.62|25069.62|25069.62|0
1622016360000|2021-05-26 08:06:00|25051.77|25051.77|25052.66|25052.66|25052.66|25052.66|25051.77|25051.77|0
1622020560000|2021-05-26 09:16:00|25068.86|25068.86|25065.83|25065.83|25068.86|25068.86|25065.83|25065.83|0
1622016370000|2021-05-26 08:06:10|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|25048.39|0
1622020570000|2021-05-26 09:16:10|25063.23|25063.23|25063.23|25063.23|25063.23|25063.23|25063.23|25063.23|0
1622016380000|2021-05-26 08:06:20|25044.13|25044.13|25033.36|25033.36|25044.13|25044.13|25033.36|25033.36|0
1622020580000|2021-05-26 09:16:20|25062.34|25062.34|25057.55|25057.55|25062.34|25062.34|25057.55|25057.55|0
1622016410000|2021-05-26 08:06:50|25030.7|25030.7|25030.7|25030.7|25030.7|25030.7|25030.7|25030.7|0
1622020600000|2021-05-26 09:16:40|25056.25|25056.25|25056.25|25056.25|25056.25|25056.25|25056.25|25056.25|0
1622016420000|2021-05-26 08:07:00|25024.66|25024.66|25023.77|25023.77|25025.54|25025.54|25023.77|25023.77|0
1622020620000|2021-05-26 09:17:00|25057.14|25057.14|25058.02|25058.02|25058.02|25058.02|25057.14|25057.14|0
1622016430000|2021-05-26 08:07:10|25022.88|25022.88|25020.73|25020.73|25023.77|25023.77|25020.73|25020.73|0
1622020630000|2021-05-26 09:17:10|25058.91|25058.91|25058.91|25058.91|25058.91|25058.91|25058.91|25058.91|0
1622016440000|2021-05-26 08:07:20|25019.98|25019.98|25019.98|25019.98|25019.98|25019.98|25019.98|25019.98|0
1622020660000|2021-05-26 09:17:40|25060.21|25060.21|25060.21|25060.21|25060.21|25060.21|25060.21|25060.21|0
1622016450000|2021-05-26 08:07:30|25016.43|25016.43|25014.65|25014.65|25016.43|25016.43|25014.65|25014.65|0
1622020680000|2021-05-26 09:18:00|25059.32|25059.32|25059.32|25059.32|25059.32|25059.32|25059.32|25059.32|0
1622016470000|2021-05-26 08:07:50|25013.76|25013.76|25013.76|25013.76|25013.76|25013.76|25013.76|25013.76|0
1622020730000|2021-05-26 09:18:50|25058.02|25058.02|25061.25|25061.25|25061.25|25061.25|25058.02|25058.02|0
1622016480000|2021-05-26 08:08:00|25012.46|25012.46|25003.76|25003.76|25012.46|25012.46|25003.76|25003.76|0
1622020740000|2021-05-26 09:19:00|25065.52|25065.52|25065.52|25065.52|25069.79|25069.79|25065.52|25065.52|0
1622016490000|2021-05-26 08:08:10|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|0
1622020750000|2021-05-26 09:19:10|25061.97|25061.97|25063.74|25063.74|25063.74|25063.74|25061.97|25061.97|0
1622016510000|2021-05-26 08:08:30|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|0
1622020780000|2021-05-26 09:19:40|25059.84|25059.84|25059.84|25059.84|25059.84|25059.84|25059.84|25059.84|0
1622016520000|2021-05-26 08:08:40|24994.44|24994.44|24985.91|24985.91|24998.71|24998.71|24985.91|24985.91|0
1622020790000|2021-05-26 09:19:50|25063.74|25063.74|25057.7|25057.7|25063.74|25063.74|25057.7|25057.7|0
1622016530000|2021-05-26 08:08:50|24989.46|24989.46|25004.03|25004.03|25004.03|25004.03|24989.46|24989.46|0
1622020810000|2021-05-26 09:20:10|25058.59|25058.59|25058.59|25058.59|25058.59|25058.59|25058.59|25058.59|0
1622016560000|2021-05-26 08:09:20|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|0
1622020850000|2021-05-26 09:20:50|25056.82|25056.82|25048.29|25048.29|25056.82|25056.82|25048.29|25048.29|0
1622016580000|2021-05-26 08:09:40|25009.6|25009.6|25012.51|25012.51|25013.27|25013.27|25009.6|25009.6|0
1622020880000|2021-05-26 09:21:20|25043.85|25043.85|25043.85|25043.85|25043.85|25043.85|25043.85|25043.85|0
1622016590000|2021-05-26 08:09:50|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|0
1622020920000|2021-05-26 09:22:00|25041.25|25041.25|25032.72|25032.72|25041.25|25041.25|25024.18|25024.18|0
1622016600000|2021-05-26 08:10:00|25015.93|25015.93|25022.38|25022.38|25022.38|25022.38|25015.93|25015.93|0
1622021000000|2021-05-26 09:23:20|25024.18|25024.18|25012.82|25012.82|25024.18|25024.18|25012.82|25012.82|0
1622016620000|2021-05-26 08:10:20|25026.65|25026.65|25026.65|25026.65|25027.41|25027.41|25026.65|25026.65|0
1622021030000|2021-05-26 09:23:50|25015.48|25015.48|25015.48|25015.48|25015.48|25015.48|25015.48|25015.48|0
1622016630000|2021-05-26 08:10:30|25035.18|25035.18|25035.18|25035.18|25035.18|25035.18|25035.18|25035.18|0
1622021040000|2021-05-26 09:24:00|25017.26|25017.26|25015.48|25015.48|25017.26|25017.26|25015.48|25015.48|0
1622016650000|2021-05-26 08:10:50|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|25043.17|0
1622021050000|2021-05-26 09:24:10|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|0
1622016660000|2021-05-26 08:11:00|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|0
1622021060000|2021-05-26 09:24:20|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|0
1622016680000|2021-05-26 08:11:20|25036.41|25036.41|25036.41|25036.41|25036.41|25036.41|25036.41|25036.41|0
1622021070000|2021-05-26 09:24:30|25008.44|25008.44|25009.33|25009.33|25009.33|25009.33|25008.44|25008.44|0
1622016700000|2021-05-26 08:11:40|25039.07|25039.07|25038.18|25038.18|25039.07|25039.07|25038.18|25038.18|0
1622021090000|2021-05-26 09:24:50|25013.6|25013.6|25013.6|25013.6|25013.6|25013.6|25013.6|25013.6|0
1622016760000|2021-05-26 08:12:40|25042.45|25042.45|25042.45|25042.45|25042.45|25042.45|25042.45|25042.45|0
1622021110000|2021-05-26 09:25:10|25015.37|25015.37|25016.26|25016.26|25016.26|25016.26|25015.37|25015.37|0
1622016780000|2021-05-26 08:13:00|25040.68|25040.68|25040.68|25040.68|25040.68|25040.68|25040.68|25040.68|0
1622021120000|2021-05-26 09:25:20|25020.52|25020.52|25020.52|25020.52|25020.52|25020.52|25020.52|25020.52|0
1622016790000|2021-05-26 08:13:10|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|25044.94|0
1622021170000|2021-05-26 09:26:10|25019.64|25019.64|25019.64|25019.64|25019.64|25019.64|25019.64|25019.64|0
1622016800000|2021-05-26 08:13:20|25053.47|25053.47|25053.47|25053.47|25053.47|25053.47|25053.47|25053.47|0
1622021200000|2021-05-26 09:26:40|25011.11|25011.11|25019.64|25019.64|25019.64|25019.64|25011.11|25011.11|0
1622016810000|2021-05-26 08:13:30|25057.74|25057.74|25063.06|25063.06|25063.06|25063.06|25057.74|25057.74|0
1622021210000|2021-05-26 09:26:50|25011.11|25011.11|25011.11|25011.11|25011.11|25011.11|25011.11|25011.11|0
1622016820000|2021-05-26 08:13:40|25064.84|25064.84|25064.84|25064.84|25064.84|25064.84|25064.84|25064.84|0
1622021240000|2021-05-26 09:27:20|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|0
1622016830000|2021-05-26 08:13:50|25060.4|25060.4|25062.18|25062.18|25062.18|25062.18|25060.4|25060.4|0
1622021250000|2021-05-26 09:27:30|25014.48|25014.48|25008.92|25008.92|25014.48|25014.48|25006.32|25006.32|0
1622016850000|2021-05-26 08:14:10|25061.29|25061.29|25061.29|25061.29|25061.29|25061.29|25061.29|25061.29|0
1622021260000|2021-05-26 09:27:40|25004.65|25004.65|25004.65|25004.65|25004.65|25004.65|25004.65|25004.65|0
1622016860000|2021-05-26 08:14:20|25064.84|25064.84|25065.6|25065.6|25066.35|25066.35|25064.84|25064.84|0
1622021270000|2021-05-26 09:27:50|25002.88|25002.88|25002.88|25002.88|25002.88|25002.88|25002.88|25002.88|0
1622016870000|2021-05-26 08:14:30|25069.86|25069.86|25076.73|25076.73|25076.73|25076.73|25069.86|25069.86|0
1622021280000|2021-05-26 09:28:00|25007.31|25007.31|25007.31|25007.31|25011.58|25011.58|25007.31|25007.31|0
1622016880000|2021-05-26 08:14:40|25078.03|25078.03|25079.33|25079.33|25079.33|25079.33|25078.03|25078.03|0
1622021310000|2021-05-26 09:28:30|25004.4|25004.4|25004.4|25004.4|25004.4|25004.4|25004.4|25004.4|0
1622016890000|2021-05-26 08:14:50|25081.61|25081.61|25081.61|25081.61|25081.61|25081.61|25081.61|25081.61|0
1622021330000|2021-05-26 09:28:50|24995.87|24995.87|24994.57|24994.57|24995.87|24995.87|24994.57|24994.57|0
1622016900000|2021-05-26 08:15:00|25085.87|25085.87|25085.87|25085.87|25085.87|25085.87|25085.87|25085.87|0
1622021340000|2021-05-26 09:29:00|24993.27|24993.27|24993.27|24993.27|24993.27|24993.27|24993.27|24993.27|0
1622016920000|2021-05-26 08:15:20|25084.36|25084.36|25084.36|25084.36|25084.36|25084.36|25084.36|25084.36|0
1622021350000|2021-05-26 09:29:10|24991.75|24991.75|24991.75|24991.75|24991.75|24991.75|24991.75|24991.75|0
1622021380000|2021-05-26 09:29:40|25000.28|25000.28|25000.28|25000.28|25000.28|25000.28|25000.28|25000.28|0
1622016930000|2021-05-26 08:15:30|25082.58|25082.58|25082.58|25082.58|25082.58|25082.58|25082.58|25082.58|0
1622021400000|2021-05-26 09:30:00|25001.17|25001.17|25002.06|25002.06|25002.06|25002.06|25001.17|25001.17|0
1622016970000|2021-05-26 08:16:10|25081.69|25081.69|25069.98|25069.98|25081.69|25081.69|25069.98|25069.98|0
1622021410000|2021-05-26 09:30:10|24997.79|24997.79|25002.06|25002.06|25002.06|25002.06|24997.79|24997.79|0
1622016980000|2021-05-26 08:16:20|25069.09|25069.09|25066.05|25066.05|25069.09|25069.09|25066.05|25066.05|0
1622021420000|2021-05-26 09:30:20|24997.79|24997.79|24997.79|24997.79|24997.79|24997.79|24997.79|24997.79|0
1622016990000|2021-05-26 08:16:30|25057.52|25057.52|25057.52|25057.52|25057.52|25057.52|25057.52|25057.52|0
1622021450000|2021-05-26 09:30:50|25002.06|25002.06|25002.06|25002.06|25002.06|25002.06|25002.06|25002.06|0
1622017010000|2021-05-26 08:16:50|25056.22|25056.22|25058.88|25058.88|25058.88|25058.88|25056.22|25056.22|0
1622021500000|2021-05-26 09:31:40|25002.94|25002.94|25002.94|25002.94|25002.94|25002.94|25002.94|25002.94|0
1622017020000|2021-05-26 08:17:00|25056.22|25056.22|25056.22|25056.22|25056.22|25056.22|25056.22|25056.22|0
1622021510000|2021-05-26 09:31:50|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|0
1622017050000|2021-05-26 08:17:30|25055.33|25055.33|25056.22|25056.22|25056.22|25056.22|25055.33|25055.33|0
1622021540000|2021-05-26 09:32:20|25012.99|25012.99|25012.99|25012.99|25012.99|25012.99|25012.99|25012.99|0
1622017070000|2021-05-26 08:17:50|25058.82|25058.82|25058.82|25058.82|25058.82|25058.82|25058.82|25058.82|0
1622021610000|2021-05-26 09:33:30|25019.86|25019.86|25020.75|25020.75|25020.75|25020.75|25019.86|25019.86|0
1622017080000|2021-05-26 08:18:00|25054.45|25054.45|25054.45|25054.45|25054.45|25054.45|25054.45|25054.45|0
1622021620000|2021-05-26 09:33:40|25016.48|25016.48|25016.48|25016.48|25016.48|25016.48|25016.48|25016.48|0
1622017110000|2021-05-26 08:18:30|25056.23|25056.23|25056.23|25056.23|25057.12|25057.12|25056.23|25056.23|0
1622021630000|2021-05-26 09:33:50|25020.75|25020.75|25020.75|25020.75|25020.75|25020.75|25020.75|25020.75|0
1622017120000|2021-05-26 08:18:40|25054.45|25054.45|25050.19|25050.19|25054.45|25054.45|25050.19|25050.19|0
1622021650000|2021-05-26 09:34:10|25021.63|25021.63|25025.18|25025.18|25025.18|25025.18|25021.63|25021.63|0
1622017170000|2021-05-26 08:19:30|25057.47|25057.47|25057.47|25057.47|25057.47|25057.47|25057.47|25057.47|0
1622021660000|2021-05-26 09:34:20|25026.96|25026.96|25026.96|25026.96|25026.96|25026.96|25026.96|25026.96|0
1622021670000|2021-05-26 09:34:30|25031.22|25031.22|25031.22|25031.22|25031.22|25031.22|25031.22|25031.22|0
1622017210000|2021-05-26 08:20:10|25059.25|25059.25|25058.36|25058.36|25060.13|25060.13|25057.47|25057.47|0
1622021690000|2021-05-26 09:34:50|25037.26|25037.26|25042.42|25042.42|25051.36|25051.36|25037.26|25037.26|0
1622017220000|2021-05-26 08:20:20|25059.66|25059.66|25059.66|25059.66|25059.66|25059.66|25059.66|25059.66|0
1622021700000|2021-05-26 09:35:00|25044.19|25044.19|25040.64|25040.64|25044.19|25044.19|25040.64|25040.64|0
1622017230000|2021-05-26 08:20:30|25068.19|25068.19|25072.46|25072.46|25072.46|25072.46|25068.19|25068.19|0
1622021710000|2021-05-26 09:35:10|25044.91|25044.91|25044.91|25044.91|25044.91|25044.91|25044.91|25044.91|0
1622017240000|2021-05-26 08:20:40|25069.8|25069.8|25070.62|25070.62|25070.62|25070.62|25068.02|25068.02|0
1622021730000|2021-05-26 09:35:30|25053.44|25053.44|25049|25049|25053.44|25053.44|25049|25049|0
1622017250000|2021-05-26 08:20:50|25065.3|25065.3|25063.52|25063.52|25065.3|25065.3|25063.52|25063.52|0
1622021740000|2021-05-26 09:35:40|25045.45|25045.45|25045.45|25045.45|25045.45|25045.45|25045.45|25045.45|0
1622017270000|2021-05-26 08:21:10|25065.3|25065.3|25065.3|25065.3|25065.3|25065.3|25065.3|25065.3|0
1622021750000|2021-05-26 09:35:50|25049.72|25049.72|25045.45|25045.45|25049.72|25049.72|25045.45|25045.45|0
1622017280000|2021-05-26 08:21:20|25061.03|25061.03|25056.6|25056.6|25061.03|25061.03|25056.6|25056.6|0
1622021760000|2021-05-26 09:36:00|25036.92|25036.92|25041.19|25041.19|25041.19|25041.19|25036.92|25036.92|0
1622017300000|2021-05-26 08:21:40|25061.03|25061.03|25055.34|25055.34|25061.03|25061.03|25055.34|25055.34|0
1622021770000|2021-05-26 09:36:10|25032.66|25032.66|25036.92|25036.92|25036.92|25036.92|25032.66|25032.66|0
1622017310000|2021-05-26 08:21:50|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|0
1622021780000|2021-05-26 09:36:20|25035.15|25035.15|25033.37|25033.37|25037.81|25037.81|25033.37|25033.37|0
1622017320000|2021-05-26 08:22:00|25053.98|25053.98|25053.98|25053.98|25053.98|25053.98|25053.98|25053.98|0
1622021790000|2021-05-26 09:36:30|25029.82|25029.82|25031.6|25031.6|25031.6|25031.6|25029.82|25029.82|0
1622017340000|2021-05-26 08:22:20|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|25056.64|0
1622021800000|2021-05-26 09:36:40|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|0
1622017350000|2021-05-26 08:22:30|25060.9|25060.9|25060.9|25060.9|25060.9|25060.9|25060.9|25060.9|0
1622021810000|2021-05-26 09:36:50|25029.82|25029.82|25029.82|25029.82|25029.82|25029.82|25029.82|25029.82|0
1622017370000|2021-05-26 08:22:50|25059.13|25059.13|25059.13|25059.13|25059.13|25059.13|25059.13|25059.13|0
1622021840000|2021-05-26 09:37:20|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|0
1622017380000|2021-05-26 08:23:00|25060.9|25060.9|25058.24|25058.24|25060.9|25060.9|25058.24|25058.24|0
1622021880000|2021-05-26 09:38:00|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|0
1622017390000|2021-05-26 08:23:10|25056.47|25056.47|25057.35|25057.35|25057.35|25057.35|25056.47|25056.47|0
1622021890000|2021-05-26 09:38:10|25026.53|25026.53|25026.53|25026.53|25026.53|25026.53|25026.53|25026.53|0
1622017400000|2021-05-26 08:23:20|25053.81|25053.81|25055.58|25055.58|25055.58|25055.58|25053.81|25053.81|0
1622021910000|2021-05-26 09:38:30|25028.31|25028.31|25028.31|25028.31|25028.31|25028.31|25028.31|25028.31|0
1622017410000|2021-05-26 08:23:30|25051.14|25051.14|25053.81|25053.81|25053.81|25053.81|25050.26|25050.26|0
1622021940000|2021-05-26 09:39:00|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|0
1622017420000|2021-05-26 08:23:40|25054.69|25054.69|25056.47|25056.47|25057.35|25057.35|25054.69|25054.69|0
1622021950000|2021-05-26 09:39:10|25025.65|25025.65|25023.87|25023.87|25026.53|25026.53|25023.87|25023.87|0
1622021970000|2021-05-26 09:39:30|25028.14|25028.14|25038.87|25038.87|25038.87|25038.87|25028.14|25028.14|0
1622017430000|2021-05-26 08:23:50|25054.69|25054.69|25054.69|25054.69|25054.69|25054.69|25054.69|25054.69|0
1622021980000|2021-05-26 09:39:40|25037.98|25037.98|25037.98|25037.98|25037.98|25037.98|25037.98|25037.98|0
1622017440000|2021-05-26 08:24:00|25053.81|25053.81|25053.81|25053.81|25056.47|25056.47|25053.81|25053.81|0
1622021990000|2021-05-26 09:39:50|25037.09|25037.09|25033.54|25033.54|25037.98|25037.98|25033.54|25033.54|0
1622017450000|2021-05-26 08:24:10|25055.58|25055.58|25057.35|25057.35|25057.35|25057.35|25055.58|25055.58|0
1622022000000|2021-05-26 09:40:00|25032.65|25032.65|25032.65|25032.65|25032.65|25032.65|25032.65|25032.65|0
1622017460000|2021-05-26 08:24:20|25052.92|25052.92|25052.92|25052.92|25052.92|25052.92|25052.03|25052.03|0
1622022020000|2021-05-26 09:40:20|25031.35|25031.35|25030.47|25030.47|25031.35|25031.35|25030.47|25030.47|0
1622017470000|2021-05-26 08:24:30|25055.58|25055.58|25052.92|25052.92|25055.58|25055.58|25052.03|25052.03|0
1622022030000|2021-05-26 09:40:30|25028.69|25028.69|25032.24|25032.24|25032.24|25032.24|25026.03|25026.03|0
1622017480000|2021-05-26 08:24:40|25051.14|25051.14|25052.92|25052.92|25052.92|25052.92|25051.14|25051.14|0
1622022040000|2021-05-26 09:40:40|25034.02|25034.02|25033.13|25033.13|25034.9|25034.9|25033.13|25033.13|0
1622017490000|2021-05-26 08:24:50|25049.37|25049.37|25048.48|25048.48|25049.37|25049.37|25048.48|25048.48|0
1622022050000|2021-05-26 09:40:50|25020.33|25020.33|25017.67|25017.67|25024.6|25024.6|25017.67|25017.67|0
1622022060000|2021-05-26 09:41:00|25016.78|25016.78|25012.52|25012.52|25018.56|25018.56|25012.52|25012.52|0
1622017500000|2021-05-26 08:25:00|25035.68|25035.68|25046.88|25046.88|25046.88|25046.88|25035.68|25035.68|0
1622022070000|2021-05-26 09:41:10|25014.29|25014.29|25011.63|25011.63|25014.29|25014.29|25011.63|25011.63|0
1622017510000|2021-05-26 08:25:10|25043.33|25043.33|25044.22|25044.22|25046.88|25046.88|25043.33|25043.33|0
1622022080000|2021-05-26 09:41:20|25013.4|25013.4|25013.4|25013.4|25015.18|25015.18|25013.4|25013.4|0
1622017520000|2021-05-26 08:25:20|25043.33|25043.33|25044.22|25044.22|25047.76|25047.76|25043.33|25043.33|0
1622022090000|2021-05-26 09:41:30|25012.52|25012.52|25012.52|25012.52|25012.52|25012.52|25012.52|25012.52|0
1622017530000|2021-05-26 08:25:30|25046.88|25046.88|25043.33|25043.33|25046.88|25046.88|25043.33|25043.33|0
1622022100000|2021-05-26 09:41:40|25011.63|25011.63|25010.33|25010.33|25011.63|25011.63|25010.33|25010.33|0
1622017540000|2021-05-26 08:25:40|25042.44|25042.44|25040.67|25040.67|25042.44|25042.44|25040.67|25040.67|0
1622022110000|2021-05-26 09:41:50|25008.55|25008.55|25008.55|25008.55|25008.55|25008.55|25008.55|25008.55|0
1622017550000|2021-05-26 08:25:50|25041.97|25041.97|25050.84|25050.84|25050.84|25050.84|25041.97|25041.97|0
1622022120000|2021-05-26 09:42:00|25007.67|25007.67|25005.89|25005.89|25007.67|25007.67|25005.89|25005.89|0
1622017560000|2021-05-26 08:26:00|25049.95|25049.95|25045.52|25045.52|25049.95|25049.95|25045.52|25045.52|0
1622022130000|2021-05-26 09:42:10|25005|25005|25005|25005|25005|25005|25005|25005|0
1622017570000|2021-05-26 08:26:10|25044.63|25044.63|25036.1|25036.1|25044.63|25044.63|25035.21|25035.21|0
1622022140000|2021-05-26 09:42:20|25007.67|25007.67|25008.55|25008.55|25008.55|25008.55|25005.89|25005.89|0
1622017580000|2021-05-26 08:26:20|25035.21|25035.21|25037.74|25037.74|25037.74|25037.74|25035.08|25035.08|0
1622022160000|2021-05-26 09:42:40|25010.33|25010.33|25009.44|25009.44|25010.33|25010.33|25009.44|25009.44|0
1622017590000|2021-05-26 08:26:30|25034.19|25034.19|25041.29|25041.29|25042.18|25042.18|25034.19|25034.19|0
1622022180000|2021-05-26 09:43:00|25005|25005|25002.51|25002.51|25005|25005|24999.85|24999.85|0
1622017600000|2021-05-26 08:26:40|25038.63|25038.63|25035.97|25035.97|25038.63|25038.63|25035.97|25035.97|0
1622022190000|2021-05-26 09:43:10|24999.85|24999.85|24998.96|24998.96|25002.51|25002.51|24998.96|24998.96|0
1622017610000|2021-05-26 08:26:50|25035.08|25035.08|25038.63|25038.63|25038.63|25038.63|25035.08|25035.08|0
1622022210000|2021-05-26 09:43:30|25001.63|25001.63|25003.23|25003.23|25005.89|25005.89|24998.96|24998.96|0
1622017620000|2021-05-26 08:27:00|25032.42|25032.42|25031.53|25031.53|25036.86|25036.86|25031.53|25031.53|0
1622022220000|2021-05-26 09:43:40|25005|25005|25005|25005|25005|25005|25005|25005|0
1622017630000|2021-05-26 08:27:10|25030.64|25030.64|25040.23|25040.23|25040.23|25040.23|25030.64|25030.64|0
1622022230000|2021-05-26 09:43:50|25003.23|25003.23|25005|25005|25005|25005|25003.23|25003.23|0
1622017640000|2021-05-26 08:27:20|25043.78|25043.78|25040.23|25040.23|25043.78|25043.78|25040.23|25040.23|0
1622022240000|2021-05-26 09:44:00|25005.89|25005.89|25003.23|25003.23|25005.89|25005.89|25003.23|25003.23|0
1622017650000|2021-05-26 08:27:30|25035.97|25035.97|25044.5|25044.5|25044.5|25044.5|25035.97|25035.97|0
1622022250000|2021-05-26 09:44:10|25002.34|25002.34|24998.96|24998.96|25002.34|25002.34|24998.08|24998.08|0
1622017670000|2021-05-26 08:27:50|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|0
1622022260000|2021-05-26 09:44:20|24998.08|24998.08|24993.36|24993.36|25000.74|25000.74|24993.36|24993.36|0
1622017680000|2021-05-26 08:28:00|25044.5|25044.5|25044.5|25044.5|25044.5|25044.5|25040.23|25040.23|0
1622022270000|2021-05-26 09:44:30|24995.13|24995.13|24996.02|24996.02|24996.02|24996.02|24995.13|24995.13|0
1622017700000|2021-05-26 08:28:20|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|25046.27|0
1622022290000|2021-05-26 09:44:50|24992.47|24992.47|24992.47|24992.47|24992.47|24992.47|24990.69|24990.69|0
1622017710000|2021-05-26 08:28:30|25048.94|25048.94|25053.37|25053.37|25053.37|25053.37|25048.94|25048.94|0
1622017720000|2021-05-26 08:28:40|25057.64|25057.64|25057.64|25057.64|25057.64|25057.64|25057.64|25057.64|0
1622022300000|2021-05-26 09:45:00|24989.81|24989.81|24987.62|24987.62|24991.17|24991.17|24987.62|24987.62|0
1622017740000|2021-05-26 08:29:00|25058.53|25058.53|25059.83|25059.83|25059.83|25059.83|25058.53|25058.53|0
1622022310000|2021-05-26 09:45:10|24988.92|24988.92|24986.7|24986.7|24988.92|24988.92|24983.15|24983.15|0
1622017770000|2021-05-26 08:29:30|25062.49|25062.49|25062.49|25062.49|25062.49|25062.49|25062.49|25062.49|0
1622022320000|2021-05-26 09:45:20|24987.59|24987.59|24984.04|24984.04|24988.16|24988.16|24984.04|24984.04|0
1622017790000|2021-05-26 08:29:50|25059.83|25059.83|25060.24|25060.24|25061.54|25061.54|25058.94|25058.94|0
1622022330000|2021-05-26 09:45:30|24983.15|24983.15|24983.15|24983.15|24985.82|24985.82|24983.15|24983.15|0
1622022340000|2021-05-26 09:45:40|24984.93|24984.93|24988.31|24988.31|24988.31|24988.31|24982.27|24982.27|0
1622017800000|2021-05-26 08:30:00|25062.02|25062.02|25059.1|25059.1|25062.02|25062.02|25059.1|25059.1|0
1622022350000|2021-05-26 09:45:50|24985.65|24985.65|24984.76|24984.76|24989.2|24989.2|24984.76|24984.76|0
1622017820000|2021-05-26 08:30:20|25063.37|25063.37|25062.74|25062.74|25067.63|25067.63|25060.96|25060.96|0
1622022360000|2021-05-26 09:46:00|24980.49|24980.49|24976.23|24976.23|24982.27|24982.27|24976.23|24976.23|0
1622017830000|2021-05-26 08:30:30|25064.25|25064.25|25066.92|25066.92|25066.92|25066.92|25064.25|25064.25|0
1622022370000|2021-05-26 09:46:10|24977.11|24977.11|24972.68|24972.68|24977.11|24977.11|24972.68|24972.68|0
1622017840000|2021-05-26 08:30:40|25068.22|25068.22|25066.92|25066.92|25068.22|25068.22|25066.92|25066.92|0
1622022380000|2021-05-26 09:46:20|24971.79|24971.79|24970.9|24970.9|24972.68|24972.68|24970.9|24970.9|0
1622017870000|2021-05-26 08:31:10|25062.65|25062.65|25062.65|25062.65|25062.65|25062.65|25062.65|25062.65|0
1622022390000|2021-05-26 09:46:30|24970.02|24970.02|24972|24972|24980.53|24980.53|24967.35|24967.35|0
1622017900000|2021-05-26 08:31:40|25066.92|25066.92|25066.92|25066.92|25066.92|25066.92|25066.92|25066.92|0
1622022400000|2021-05-26 09:46:40|24972.89|24972.89|24971.12|24971.12|24972.89|24972.89|24970.23|24970.23|0
1622017910000|2021-05-26 08:31:50|25071.18|25071.18|25082.32|25082.32|25082.32|25082.32|25071.18|25071.18|0
1622022410000|2021-05-26 09:46:50|24972|24972|24962.47|24962.47|24974.66|24974.66|24962.47|24962.47|0
1622017920000|2021-05-26 08:32:00|25083.2|25083.2|25083.2|25083.2|25083.2|25083.2|25083.2|25083.2|0
1622022420000|2021-05-26 09:47:00|24961.59|24961.59|24957.22|24957.22|24961.59|24961.59|24957.22|24957.22|0
1622017940000|2021-05-26 08:32:20|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|0
1622022430000|2021-05-26 09:47:10|24955.44|24955.44|24954.55|24954.55|24958.99|24958.99|24954.55|24954.55|0
1622017960000|2021-05-26 08:32:40|25075.39|25075.39|25077.16|25077.16|25077.16|25077.16|25075.39|25075.39|0
1622022440000|2021-05-26 09:47:20|24951.89|24951.89|24956.33|24956.33|24956.33|24956.33|24951.89|24951.89|0
1622017970000|2021-05-26 08:32:50|25078.46|25078.46|25077.16|25077.16|25081.43|25081.43|25077.16|25077.16|0
1622022450000|2021-05-26 09:47:30|24960.77|24960.77|24960.77|24960.77|24960.77|24960.77|24960.77|24960.77|0
1622017980000|2021-05-26 08:33:00|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|25078.94|0
1622022460000|2021-05-26 09:47:40|24965.03|24965.03|24965.03|24965.03|24965.03|24965.03|24965.03|24965.03|0
1622018010000|2021-05-26 08:33:30|25083.2|25083.2|25095.54|25095.54|25095.54|25095.54|25080.54|25080.54|0
1622022470000|2021-05-26 09:47:50|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|0
1622018020000|2021-05-26 08:33:40|25096.42|25096.42|25100.69|25100.69|25100.69|25100.69|25096.42|25096.42|0
1622022490000|2021-05-26 09:48:10|24968.58|24968.58|24968.58|24968.58|24968.58|24968.58|24968.58|24968.58|0
1622022510000|2021-05-26 09:48:30|24969.88|24969.88|24973.43|24973.43|24973.43|24973.43|24969.88|24969.88|0
1622018030000|2021-05-26 08:33:50|25104.95|25104.95|25112.88|25112.88|25112.88|25112.88|25104.95|25104.95|0
1622022520000|2021-05-26 09:48:40|24976.09|24976.09|24992.25|24992.25|24993.01|24993.01|24976.09|24976.09|0
1622018040000|2021-05-26 08:34:00|25112.12|25112.12|25110.56|25110.56|25112.12|25112.12|25106.3|25106.3|0
1622022530000|2021-05-26 09:48:50|24990.73|24990.73|24990.73|24990.73|24990.73|24990.73|24990.73|24990.73|0
1622018050000|2021-05-26 08:34:10|25111.45|25111.45|25111.45|25111.45|25115.72|25115.72|25111.45|25111.45|0
1622022540000|2021-05-26 09:49:00|24997.83|24997.83|24997.58|24997.58|25000.49|25000.49|24997.58|24997.58|0
1622018060000|2021-05-26 08:34:20|25107.18|25107.18|25102.12|25102.12|25107.18|25107.18|25102.12|25102.12|0
1622022580000|2021-05-26 09:49:40|25000.18|25000.18|25001.96|25001.96|25001.96|25001.96|25000.18|25000.18|0
1622018080000|2021-05-26 08:34:40|25101.36|25101.36|25101.36|25101.36|25101.36|25101.36|25101.36|25101.36|0
1622022590000|2021-05-26 09:49:50|25006.22|25006.22|24998.58|24998.58|25006.22|25006.22|24997.69|24997.69|0
1622018090000|2021-05-26 08:34:50|25105.63|25105.63|25106.51|25106.51|25108.29|25108.29|25105.63|25105.63|0
1622022600000|2021-05-26 09:50:00|25002.84|25002.84|25001.07|25001.07|25004.62|25004.62|25001.07|25001.07|0
1622018130000|2021-05-26 08:35:30|25102.25|25102.25|25106.51|25106.51|25106.51|25106.51|25102.25|25102.25|0
1622022610000|2021-05-26 09:50:10|25005.33|25005.33|25009.6|25009.6|25009.6|25009.6|25005.33|25005.33|0
1622018140000|2021-05-26 08:35:40|25102.25|25102.25|25102.25|25102.25|25102.25|25102.25|25102.25|25102.25|0
1622022690000|2021-05-26 09:51:30|25006.94|25006.94|25006.94|25006.94|25006.94|25006.94|25006.94|25006.94|0
1622018160000|2021-05-26 08:36:00|25101.49|25101.49|25101.07|25101.07|25101.49|25101.49|25100.19|25100.19|0
1622022710000|2021-05-26 09:51:50|25007.83|25007.83|25007.83|25007.83|25007.83|25007.83|25007.83|25007.83|0
1622018200000|2021-05-26 08:36:40|25105.34|25105.34|25107.11|25107.11|25107.11|25107.11|25105.34|25105.34|0
1622022750000|2021-05-26 09:52:30|25014.04|25014.04|25021.85|25021.85|25021.85|25021.85|25014.04|25014.04|0
1622018270000|2021-05-26 08:37:50|25105.34|25105.34|25105.34|25105.34|25105.34|25105.34|25105.34|25105.34|0
1622022760000|2021-05-26 09:52:40|25019.19|25019.19|25023.46|25023.46|25023.46|25023.46|25019.19|25019.19|0
1622018280000|2021-05-26 08:38:00|25101.07|25101.07|25101.07|25101.07|25101.07|25101.07|25101.07|25101.07|0
1622022770000|2021-05-26 09:52:50|25025.23|25025.23|25027|25027|25027|25027|25025.23|25025.23|0
1622018320000|2021-05-26 08:38:40|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|0
1622022780000|2021-05-26 09:53:00|25026.12|25026.12|25026.12|25026.12|25026.12|25026.12|25026.12|25026.12|0
1622018360000|2021-05-26 08:39:20|25098.58|25098.58|25098.58|25098.58|25098.58|25098.58|25094.32|25094.32|0
1622022830000|2021-05-26 09:53:50|25028.78|25028.78|25027.89|25027.89|25028.78|25028.78|25027.89|25027.89|0
1622018370000|2021-05-26 08:39:30|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|25102.85|0
1622022850000|2021-05-26 09:54:10|25030.49|25030.49|25030.49|25030.49|25030.49|25030.49|25030.49|25030.49|0
1622022890000|2021-05-26 09:54:50|25031.25|25031.25|25035.52|25035.52|25035.52|25035.52|25031.25|25031.25|0
1622018400000|2021-05-26 08:40:00|25107.11|25107.11|25104.2|25104.2|25107.11|25107.11|25104.2|25104.2|0
1622022900000|2021-05-26 09:55:00|25039.78|25039.78|25039.78|25039.78|25039.78|25039.78|25039.78|25039.78|0
1622018410000|2021-05-26 08:40:10|25102.9|25102.9|25103.31|25103.31|25104.2|25104.2|25102.9|25102.9|0
1622022910000|2021-05-26 09:55:10|25035.52|25035.52|25039.78|25039.78|25041.56|25041.56|25035.52|25035.52|0
1622018420000|2021-05-26 08:40:20|25116.11|25116.11|25127.25|25127.25|25147.27|25147.27|25116.11|25116.11|0
1622022920000|2021-05-26 09:55:20|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|0
1622018430000|2021-05-26 08:40:30|25131.51|25131.51|25127.25|25127.25|25131.51|25131.51|25127.25|25127.25|0
1622022940000|2021-05-26 09:55:40|25029.48|25029.48|25029.48|25029.48|25029.48|25029.48|25029.48|25029.48|0
1622022970000|2021-05-26 09:56:10|25030.36|25030.36|25043.33|25043.33|25043.33|25043.33|25030.36|25030.36|0
1622018450000|2021-05-26 08:40:50|25125.73|25125.73|25127.5|25127.5|25127.5|25127.5|25125.73|25125.73|0
1622022980000|2021-05-26 09:56:20|25046.37|25046.37|25046.5|25046.5|25046.5|25046.5|25044.85|25044.85|0
1622018460000|2021-05-26 08:41:00|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|0
1622022990000|2021-05-26 09:56:30|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|0
1622018470000|2021-05-26 08:41:10|25123.7|25123.7|25123.7|25123.7|25123.7|25123.7|25123.7|25123.7|0
1622023010000|2021-05-26 09:56:50|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|0
1622018480000|2021-05-26 08:41:20|25098.11|25098.11|25098.11|25098.11|25098.11|25098.11|25098.11|25098.11|0
1622023020000|2021-05-26 09:57:00|25040.63|25040.63|25040.63|25040.63|25040.63|25040.63|25040.63|25040.63|0
1622018490000|2021-05-26 08:41:30|25095.92|25095.92|25095.03|25095.03|25095.92|25095.92|25095.03|25095.03|0
1622023070000|2021-05-26 09:57:50|25037.08|25037.08|25028.54|25028.54|25037.08|25037.08|25028.54|25028.54|0
1622018500000|2021-05-26 08:41:40|25094.14|25094.14|25094.14|25094.14|25094.14|25094.14|25094.14|25094.14|0
1622023080000|2021-05-26 09:58:00|25027.79|25027.79|25036.32|25036.32|25036.32|25036.32|25027.79|25027.79|0
1622018520000|2021-05-26 08:42:00|25085.61|25085.61|25084.73|25084.73|25085.61|25085.61|25084.73|25084.73|0
1622023090000|2021-05-26 09:58:10|25032.05|25032.05|25032.05|25032.05|25032.05|25032.05|25032.05|25032.05|0
1622018530000|2021-05-26 08:42:10|25082.06|25082.06|25082.06|25082.06|25082.06|25082.06|25082.06|25082.06|0
1622023130000|2021-05-26 09:58:50|25031.16|25031.16|25031.16|25031.16|25031.16|25031.16|25031.16|25031.16|0
1622018540000|2021-05-26 08:42:20|25080.29|25080.29|25065.61|25065.61|25080.29|25080.29|25065.61|25065.61|0
1622023150000|2021-05-26 09:59:10|25032.62|25032.62|25032.62|25032.62|25032.62|25032.62|25032.62|25032.62|0
1622018550000|2021-05-26 08:42:30|25064.31|25064.31|25064.31|25064.31|25064.31|25064.31|25064.31|25064.31|0
1622023170000|2021-05-26 09:59:30|25028.36|25028.36|25028.36|25028.36|25028.36|25028.36|25028.36|25028.36|0
1622018560000|2021-05-26 08:42:40|25065.19|25065.19|25056.66|25056.66|25065.19|25065.19|25056.66|25056.66|0
1622023190000|2021-05-26 09:59:50|25032.62|25032.62|25037.95|25037.95|25037.95|25037.95|25032.62|25032.62|0
1622018570000|2021-05-26 08:42:50|25060.93|25060.93|25065.19|25065.19|25065.19|25065.19|25060.93|25060.93|0
1622023250000|2021-05-26 10:00:50|25037.06|25037.06|25037.06|25037.06|25037.06|25037.06|25037.06|25037.06|0
1622018580000|2021-05-26 08:43:00|25064.31|25064.31|25047.24|25047.24|25064.31|25064.31|25047.24|25047.24|0
1622023310000|2021-05-26 10:01:50|25037.95|25037.95|25037.95|25037.95|25037.95|25037.95|25037.95|25037.95|0
1622018600000|2021-05-26 08:43:20|25044.58|25044.58|25044.58|25044.58|25044.58|25044.58|25044.58|25044.58|0
1622023320000|2021-05-26 10:02:00|25038.83|25038.83|25038.83|25038.83|25038.83|25038.83|25038.83|25038.83|0
1622018660000|2021-05-26 08:44:20|25047.07|25047.07|25038.54|25038.54|25047.07|25047.07|25038.54|25038.54|0
1622023350000|2021-05-26 10:02:30|25040.61|25040.61|25040.61|25040.61|25040.61|25040.61|25040.61|25040.61|0
1622023370000|2021-05-26 10:02:50|25027.81|25027.81|25027.81|25027.81|25027.81|25027.81|25027.81|25027.81|0
1622018720000|2021-05-26 08:45:20|25036.77|25036.77|25035.88|25035.88|25036.77|25036.77|25035.88|25035.88|0
1622023410000|2021-05-26 10:03:30|25026.92|25026.92|25025.15|25025.15|25026.92|25026.92|25025.15|25025.15|0
1622018740000|2021-05-26 08:45:40|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|0
1622023420000|2021-05-26 10:03:40|25033.68|25033.68|25034.57|25034.57|25034.57|25034.57|25033.68|25033.68|0
1622018750000|2021-05-26 08:45:50|25036.29|25036.29|25036.29|25036.29|25036.29|25036.29|25036.29|25036.29|0
1622023430000|2021-05-26 10:03:50|25035.45|25035.45|25035.45|25035.45|25035.45|25035.45|25035.45|25035.45|0
1622018760000|2021-05-26 08:46:00|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|0
1622023480000|2021-05-26 10:04:40|25034.15|25034.15|25034.15|25034.15|25034.15|25034.15|25034.15|25034.15|0
1622018810000|2021-05-26 08:46:50|25037.18|25037.18|25036.29|25036.29|25037.18|25037.18|25036.29|25036.29|0
1622023530000|2021-05-26 10:05:30|25036.75|25036.75|25036.75|25036.75|25036.75|25036.75|25036.75|25036.75|0
1622018820000|2021-05-26 08:47:00|25019.23|25019.23|25019.23|25019.23|25019.23|25019.23|25019.23|25019.23|0
1622023540000|2021-05-26 10:05:40|25032.49|25032.49|25032.49|25032.49|25032.49|25032.49|25032.49|25032.49|0
1622018830000|2021-05-26 08:47:10|25016.95|25016.95|25014.26|25014.26|25016.95|25016.95|25012.62|25012.62|0
1622023570000|2021-05-26 10:06:10|25033.38|25033.38|25029.11|25029.11|25033.38|25033.38|25029.11|25029.11|0
1622018850000|2021-05-26 08:47:30|25013.38|25013.38|25013.38|25013.38|25013.38|25013.38|25013.38|25013.38|0
1622023590000|2021-05-26 10:06:30|25024.84|25024.84|25024.84|25024.84|25024.84|25024.84|25023.96|25023.96|0
1622018870000|2021-05-26 08:47:50|25009.11|25009.11|25009.11|25009.11|25009.11|25009.11|25009.11|25009.11|0
1622023610000|2021-05-26 10:06:50|25020.58|25020.58|25019.69|25019.69|25020.58|25020.58|25019.69|25019.69|0
1622018890000|2021-05-26 08:48:10|25008.22|25008.22|25009.11|25009.11|25009.11|25009.11|25008.22|25008.22|0
1622023620000|2021-05-26 10:07:00|25021.47|25021.47|25021.47|25021.47|25021.47|25021.47|25021.47|25021.47|0
1622018900000|2021-05-26 08:48:20|25004.84|25004.84|25000.58|25000.58|25004.84|25004.84|25000.58|25000.58|0
1622023630000|2021-05-26 10:07:10|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|0
1622018910000|2021-05-26 08:48:30|24998.8|24998.8|24998.8|24998.8|24998.8|24998.8|24998.8|24998.8|0
1622023660000|2021-05-26 10:07:40|25018.8|25018.8|25017.92|25017.92|25018.8|25018.8|25017.92|25017.92|0
1622018920000|2021-05-26 08:48:40|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|0
1622023680000|2021-05-26 10:08:00|25013.65|25013.65|25013.65|25013.65|25013.65|25013.65|25013.65|25013.65|0
1622023700000|2021-05-26 10:08:20|25017.92|25017.92|25017.92|25017.92|25017.92|25017.92|25017.92|25017.92|0
1622018930000|2021-05-26 08:48:50|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|0
1622023720000|2021-05-26 10:08:40|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|0
1622018940000|2021-05-26 08:49:00|24986.01|24986.01|24986.01|24986.01|24986.01|24986.01|24986.01|24986.01|0
1622023740000|2021-05-26 10:09:00|25009.53|25009.53|25008.64|25008.64|25009.53|25009.53|25008.64|25008.64|0
1622018950000|2021-05-26 08:49:10|24986.89|24986.89|24986.89|24986.89|24986.89|24986.89|24986.89|24986.89|0
1622023770000|2021-05-26 10:09:30|25007.76|25007.76|25007.76|25007.76|25007.76|25007.76|25007.76|25007.76|0
1622018970000|2021-05-26 08:49:30|24991.16|24991.16|24991.16|24991.16|24991.16|24991.16|24991.16|24991.16|0
1622023790000|2021-05-26 10:09:50|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|0
1622018980000|2021-05-26 08:49:40|24990.27|24990.27|25001.47|25001.47|25001.47|25001.47|24990.27|24990.27|0
1622023800000|2021-05-26 10:10:00|25006.04|25006.04|25006.04|25006.04|25006.04|25006.04|25006.04|25006.04|0
1622018990000|2021-05-26 08:49:50|24992.93|24992.93|25001.47|25001.47|25001.47|25001.47|24992.93|24992.93|0
1622023830000|2021-05-26 10:10:30|25007.82|25007.82|25006.93|25006.93|25007.82|25007.82|25006.93|25006.93|0
1622019000000|2021-05-26 08:50:00|25004.07|25004.07|25004.95|25004.95|25004.95|25004.95|25004.07|25004.07|0
1622023850000|2021-05-26 10:10:50|25008.23|25008.23|25008.23|25008.23|25008.23|25008.23|25008.23|25008.23|0
1622019010000|2021-05-26 08:50:10|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|0
1622023910000|2021-05-26 10:11:50|25007.47|25007.47|25003.21|25003.21|25007.47|25007.47|25003.21|25003.21|0
1622019020000|2021-05-26 08:50:20|25018.64|25018.64|25016.86|25016.86|25018.64|25018.64|25016.86|25016.86|0
1622023920000|2021-05-26 10:12:00|24998.94|24998.94|24998.94|24998.94|24998.94|24998.94|24998.94|24998.94|0
1622019030000|2021-05-26 08:50:30|25017.75|25017.75|25016.86|25016.86|25017.75|25017.75|25016.86|25016.86|0
1622023930000|2021-05-26 10:12:10|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|0
1622019040000|2021-05-26 08:50:40|25021.13|25021.13|25021.13|25021.13|25021.13|25021.13|25021.13|25021.13|0
1622023960000|2021-05-26 10:12:40|24997.17|24997.17|24996.28|24996.28|24997.17|24997.17|24996.28|24996.28|0
1622019050000|2021-05-26 08:50:50|25022.65|25022.65|25024.16|25024.16|25024.16|25024.16|25022.65|25022.65|0
1622023980000|2021-05-26 10:13:00|24991.91|24991.91|24990.45|24990.45|24991.91|24991.91|24990.45|24990.45|0
1622019060000|2021-05-26 08:51:00|25019.9|25019.9|25019.9|25019.9|25019.9|25019.9|25019.9|25019.9|0
1622023990000|2021-05-26 10:13:10|24986.9|24986.9|24986.9|24986.9|24986.9|24986.9|24986.9|24986.9|0
1622019100000|2021-05-26 08:51:40|25021.2|25021.2|25025.47|25025.47|25025.47|25025.47|25021.2|25021.2|0
1622024000000|2021-05-26 10:13:20|24982.64|24982.64|24967.69|24967.69|24982.64|24982.64|24967.69|24967.69|0
1622019110000|2021-05-26 08:51:50|25021.2|25021.2|25021.2|25021.2|25021.2|25021.2|25021.2|25021.2|0
1622024020000|2021-05-26 10:13:40|24959.16|24959.16|24956.49|24956.49|24959.16|24959.16|24956.49|24956.49|0
1622019130000|2021-05-26 08:52:10|25022.97|25022.97|25020.31|25020.31|25022.97|25022.97|25020.31|25020.31|0
1622024030000|2021-05-26 10:13:50|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24947.96|24947.96|0
1622019140000|2021-05-26 08:52:20|25016.05|25016.05|25019.43|25019.43|25020.31|25020.31|25016.05|25016.05|0
1622024040000|2021-05-26 10:14:00|24951.47|24951.47|24951.47|24951.47|24951.47|24951.47|24951.47|24951.47|0
1622019150000|2021-05-26 08:52:30|25023.69|25023.69|25023.69|25023.69|25023.69|25023.69|25023.69|25023.69|0
1622024070000|2021-05-26 10:14:30|24955.74|24955.74|24956.1|24956.1|24960|24960|24955.74|24955.74|0
1622019160000|2021-05-26 08:52:40|25026.29|25026.29|25026.29|25026.29|25026.29|25026.29|25026.29|25026.29|0
1622024100000|2021-05-26 10:15:00|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|0
1622019170000|2021-05-26 08:52:50|25030.56|25030.56|25029.67|25029.67|25030.56|25030.56|25027.9|25027.9|0
1622024110000|2021-05-26 10:15:10|24961.88|24961.88|24961.88|24961.88|24961.88|24961.88|24961.88|24961.88|0
1622019200000|2021-05-26 08:53:20|25042.47|25042.47|25039.5|25039.5|25043.77|25043.77|25039.5|25039.5|0
1622024120000|2021-05-26 10:15:20|24960.58|24960.58|24960.58|24960.58|24960.58|24960.58|24960.58|24960.58|0
1622019210000|2021-05-26 08:53:30|25043.77|25043.77|25043.77|25043.77|25043.77|25043.77|25043.77|25043.77|0
1622024130000|2021-05-26 10:15:30|24959.69|24959.69|24959.69|24959.69|24959.69|24959.69|24959.69|24959.69|0
1622019220000|2021-05-26 08:53:40|25045.07|25045.07|25045.07|25045.07|25045.07|25045.07|25045.07|25045.07|0
1622024150000|2021-05-26 10:15:50|24961.47|24961.47|24964.13|24964.13|24964.13|24964.13|24961.47|24961.47|0
1622019240000|2021-05-26 08:54:00|25036.54|25036.54|25032.27|25032.27|25036.54|25036.54|25032.27|25032.27|0
1622024190000|2021-05-26 10:16:30|24962.36|24962.36|24962.36|24962.36|24962.36|24962.36|24962.36|24962.36|0
1622019250000|2021-05-26 08:54:10|25030.5|25030.5|25031.39|25031.39|25031.39|25031.39|25030.5|25030.5|0
1622024200000|2021-05-26 10:16:40|24979.42|24979.42|24987.95|24987.95|24987.95|24987.95|24979.42|24979.42|0
1622019260000|2021-05-26 08:54:20|25029.61|25029.61|25025.34|25025.34|25029.61|25029.61|25025.34|25025.34|0
1622024210000|2021-05-26 10:16:50|24979.42|24979.42|24983.69|24983.69|24983.69|24983.69|24979.42|24979.42|0
1622019270000|2021-05-26 08:54:30|25023.83|25023.83|25023.83|25023.83|25023.83|25023.83|25023.83|25023.83|0
1622024220000|2021-05-26 10:17:00|24982.23|24982.23|24982.23|24982.23|24982.23|24982.23|24982.23|24982.23|0
1622019300000|2021-05-26 08:55:00|25028.09|25028.09|25028.09|25028.09|25028.09|25028.09|25028.09|25028.09|0
1622024240000|2021-05-26 10:17:20|24981.34|24981.34|24981.34|24981.34|24981.34|24981.34|24981.34|24981.34|0
1622019320000|2021-05-26 08:55:20|25032.53|25032.53|25056.6|25056.6|25056.6|25056.6|25032.53|25032.53|0
1622024260000|2021-05-26 10:17:40|24977.08|24977.08|24977.08|24977.08|24977.08|24977.08|24977.08|24977.08|0
1622019330000|2021-05-26 08:55:30|25055.72|25055.72|25055.72|25055.72|25055.72|25055.72|25055.72|25055.72|0
1622024280000|2021-05-26 10:18:00|24972.81|24972.81|24974.58|24974.58|24974.58|24974.58|24972.81|24972.81|0
1622019350000|2021-05-26 08:55:50|25057.02|25057.02|25057.02|25057.02|25057.02|25057.02|25057.02|25057.02|0
1622024300000|2021-05-26 10:18:20|24973.83|24973.83|24973.83|24973.83|24973.83|24973.83|24973.83|24973.83|0
1622019360000|2021-05-26 08:56:00|25064.83|25064.83|25064.83|25064.83|25064.83|25064.83|25064.83|25064.83|0
1622024310000|2021-05-26 10:18:30|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|0
1622019370000|2021-05-26 08:56:10|25069.27|25069.27|25070.03|25070.03|25070.79|25070.79|25069.27|25069.27|0
1622024320000|2021-05-26 10:18:40|24966.6|24966.6|24963.05|24963.05|24966.6|24966.6|24963.05|24963.05|0
1622019380000|2021-05-26 08:56:20|25072.69|25072.69|25072.69|25072.69|25072.69|25072.69|25072.69|25072.69|0
1622024380000|2021-05-26 10:19:40|24971.58|24971.58|24970.69|24970.69|24971.58|24971.58|24970.69|24970.69|0
1622019450000|2021-05-26 08:57:30|25071.8|25071.8|25071.8|25071.8|25071.8|25071.8|25071.8|25071.8|0
1622024420000|2021-05-26 10:20:20|24968.03|24968.03|24968.03|24968.03|24968.92|24968.92|24968.03|24968.03|0
1622019460000|2021-05-26 08:57:40|25073.58|25073.58|25073.58|25073.58|25073.58|25073.58|25073.58|25073.58|0
1622024430000|2021-05-26 10:20:30|24963.76|24963.76|24963|24963|24963.76|24963.76|24963|24963|0
1622019470000|2021-05-26 08:57:50|25082.11|25082.11|25084.71|25084.71|25084.71|25084.71|25082.11|25082.11|0
1622024470000|2021-05-26 10:21:10|24961.23|24961.23|24961.23|24961.23|24961.23|24961.23|24961.23|24961.23|0
1622019480000|2021-05-26 08:58:00|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|0
1622024490000|2021-05-26 10:21:30|24963.89|24963.89|24962.25|24962.25|24963.89|24963.89|24962.25|24962.25|0
1622019490000|2021-05-26 08:58:10|25084.3|25084.3|25084.3|25084.3|25084.3|25084.3|25084.3|25084.3|0
1622024520000|2021-05-26 10:22:00|24964.02|24964.02|24964.02|24964.02|24964.02|24964.02|24964.02|24964.02|0
1622019510000|2021-05-26 08:58:30|25083.41|25083.41|25091.94|25091.94|25091.94|25091.94|25083.41|25083.41|0
1622024550000|2021-05-26 10:22:30|24955.49|24955.49|24955.49|24955.49|24955.49|24955.49|24955.49|24955.49|0
1622019550000|2021-05-26 08:59:10|25083.41|25083.41|25079.14|25079.14|25083.41|25083.41|25079.14|25079.14|0
1622024600000|2021-05-26 10:23:20|24954.6|24954.6|24958.09|24958.09|24958.09|24958.09|24954.6|24954.6|0
1622019560000|2021-05-26 08:59:20|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|25083.41|0
1622024610000|2021-05-26 10:23:30|24956.79|24956.79|24956.79|24956.79|24956.79|24956.79|24956.79|24956.79|0
1622019580000|2021-05-26 08:59:40|25082.52|25082.52|25082.52|25082.52|25082.52|25082.52|25082.52|25082.52|0
1622024660000|2021-05-26 10:24:20|24957.68|24957.68|24957.68|24957.68|24957.68|24957.68|24957.68|24957.68|0
1622019590000|2021-05-26 08:59:50|25086.89|25086.89|25086.89|25086.89|25086.89|25086.89|25086.89|25086.89|0
1622024670000|2021-05-26 10:24:30|24956.79|24956.79|24956.79|24956.79|24958.56|24958.56|24956.79|24956.79|0
1622024690000|2021-05-26 10:24:50|24956.03|24956.03|24956.92|24956.92|24957.81|24957.81|24956.03|24956.03|0
1622019600000|2021-05-26 09:00:00|25085.12|25085.12|25085.12|25085.12|25085.12|25085.12|25085.12|25085.12|0
1622024700000|2021-05-26 10:25:00|24959.58|24959.58|24958.69|24958.69|24959.58|24959.58|24958.69|24958.69|0
1622019620000|2021-05-26 09:00:20|25088.67|25088.67|25088.67|25088.67|25088.67|25088.67|25088.67|25088.67|0
1622019660000|2021-05-26 09:01:00|25081.38|25081.38|25077.12|25077.12|25081.38|25081.38|25077.12|25077.12|0
1622019690000|2021-05-26 09:01:30|25078.42|25078.42|25081.02|25081.02|25081.02|25081.02|25078.42|25078.42|0
1622024750000|2021-05-26 10:25:50|24960.47|24960.47|24970.3|24970.3|24970.3|24970.3|24960.47|24960.47|0
1622019700000|2021-05-26 09:01:40|25078.36|25078.36|25077.06|25077.06|25078.36|25078.36|25077.06|25077.06|0
1622024770000|2021-05-26 10:26:10|24974.74|24974.74|24971.19|24971.19|24974.74|24974.74|24971.19|24971.19|0
1622019740000|2021-05-26 09:02:20|25076.17|25076.17|25076.17|25076.17|25076.17|25076.17|25076.17|25076.17|0
1622024810000|2021-05-26 10:26:50|24966.92|24966.92|24962.66|24962.66|24966.92|24966.92|24962.66|24962.66|0
1622019780000|2021-05-26 09:03:00|25081.37|25081.37|25081.37|25081.37|25081.37|25081.37|25081.37|25081.37|0
1622024820000|2021-05-26 10:27:00|24965.26|24965.26|24965.26|24965.26|24965.26|24965.26|24965.26|24965.26|0
1622019790000|2021-05-26 09:03:10|25082.67|25082.67|25085.71|25085.71|25085.71|25085.71|25082.67|25082.67|0
1622024840000|2021-05-26 10:27:20|24966.9|24966.9|24968.68|24968.68|24968.68|24968.68|24966.9|24966.9|0
1622019830000|2021-05-26 09:03:50|25081.44|25081.44|25082.74|25082.74|25082.74|25082.74|25081.44|25081.44|0
1622024850000|2021-05-26 10:27:30|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|0
1622019840000|2021-05-26 09:04:00|25081.44|25081.44|25080.56|25080.56|25081.44|25081.44|25080.56|25080.56|0
1622024870000|2021-05-26 10:27:50|24968.68|24968.68|24967.38|24967.38|24968.68|24968.68|24967.38|24967.38|0
1622019850000|2021-05-26 09:04:10|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|0
1622024880000|2021-05-26 10:28:00|24969.15|24969.15|24969.15|24969.15|24969.15|24969.15|24969.15|24969.15|0
1622019870000|2021-05-26 09:04:30|25071.14|25071.14|25071.14|25071.14|25071.14|25071.14|25071.14|25071.14|0
1622024890000|2021-05-26 10:28:10|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|0
1622019880000|2021-05-26 09:04:40|25072.02|25072.02|25072.02|25072.02|25072.02|25072.02|25072.02|25072.02|0
1622024920000|2021-05-26 10:28:40|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|0
1622024930000|2021-05-26 10:28:50|24969.75|24969.75|24970.64|24970.64|24970.64|24970.64|24969.75|24969.75|0
1622019920000|2021-05-26 09:05:20|25071.14|25071.14|25068.47|25068.47|25071.14|25071.14|25068.47|25068.47|0
1622024950000|2021-05-26 10:29:10|24969.75|24969.75|24967.98|24967.98|24969.75|24969.75|24967.09|24967.09|0
1622019940000|2021-05-26 09:05:40|25072.74|25072.74|25072.74|25072.74|25072.74|25072.74|25072.74|25072.74|0
1622024980000|2021-05-26 10:29:40|24966.2|24966.2|24966.2|24966.2|24966.2|24966.2|24966.2|24966.2|0
1622019950000|2021-05-26 09:05:50|25068.47|25068.47|25068.47|25068.47|25068.47|25068.47|25068.47|25068.47|0
1622024990000|2021-05-26 10:29:50|24967.09|24967.09|24967.09|24967.09|24967.09|24967.09|24967.09|24967.09|0
1622019970000|2021-05-26 09:06:10|25071.14|25071.14|25071.14|25071.14|25072.91|25072.91|25071.14|25071.14|0
1622025090000|2021-05-26 10:31:30|24970.51|24970.51|24971.4|24971.4|24971.4|24971.4|24970.51|24970.51|0
1622019990000|2021-05-26 09:06:30|25069.84|25069.84|25068.06|25068.06|25069.84|25069.84|25068.06|25068.06|0
1622025130000|2021-05-26 10:32:10|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|0
1622020010000|2021-05-26 09:06:50|25072.33|25072.33|25072.33|25072.33|25076.59|25076.59|25072.33|25072.33|0
1622025140000|2021-05-26 10:32:20|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|0
1622020020000|2021-05-26 09:07:00|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|0
1622025190000|2021-05-26 10:33:10|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|0
1622020030000|2021-05-26 09:07:10|25078.26|25078.26|25080.03|25080.03|25080.92|25080.92|25078.26|25078.26|0
1622025240000|2021-05-26 10:34:00|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|0
1622020050000|2021-05-26 09:07:30|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|0
1622025260000|2021-05-26 10:34:20|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|0
1622020060000|2021-05-26 09:07:40|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|0
1622025270000|2021-05-26 10:34:30|24968.91|24968.91|24968.91|24968.91|24968.91|24968.91|24968.91|24968.91|0
1622020070000|2021-05-26 09:07:50|25083.93|25083.93|25079.67|25079.67|25083.93|25083.93|25079.67|25079.67|0
1622025310000|2021-05-26 10:35:10|24964.64|24964.64|24964.64|24964.64|24964.64|24964.64|24964.64|24964.64|0
1622020090000|2021-05-26 09:08:10|25083.93|25083.93|25080.56|25080.56|25083.93|25083.93|25075.4|25075.4|0
1622025340000|2021-05-26 10:35:40|24960.38|24960.38|24956.11|24956.11|24960.38|24960.38|24956.11|24956.11|0
1622020100000|2021-05-26 09:08:20|25081.86|25081.86|25083.16|25083.16|25083.16|25083.16|25081.86|25081.86|0
1622025360000|2021-05-26 10:36:00|24957|24957|24957|24957|24957|24957|24957|24957|0
1622020120000|2021-05-26 09:08:40|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|0
1622025390000|2021-05-26 10:36:30|24957.88|24957.88|24957.88|24957.88|24957.88|24957.88|24957.88|24957.88|0
1622020130000|2021-05-26 09:08:50|25084.93|25084.93|25084.93|25084.93|25084.93|25084.93|25084.93|25084.93|0
1622025440000|2021-05-26 10:37:20|24953.62|24953.62|24953.62|24953.62|24953.62|24953.62|24953.62|24953.62|0
1622020140000|2021-05-26 09:09:00|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|25084.04|0
1622025470000|2021-05-26 10:37:50|24949.35|24949.35|24944.2|24944.2|24949.35|24949.35|24943.31|24943.31|0
1622020160000|2021-05-26 09:09:20|25083.16|25083.16|25083.16|25083.16|25083.16|25083.16|25083.16|25083.16|0
1622025500000|2021-05-26 10:38:20|24945.09|24945.09|24945.09|24945.09|24945.09|24945.09|24945.09|24945.09|0
1622020180000|2021-05-26 09:09:40|25066.09|25066.09|25066.09|25066.09|25066.09|25066.09|25066.09|25066.09|0
1622025510000|2021-05-26 10:38:30|24946.39|24946.39|24946.39|24946.39|24946.39|24946.39|24946.39|24946.39|0
1622020190000|2021-05-26 09:09:50|25070.36|25070.36|25068.58|25068.58|25070.36|25070.36|25068.58|25068.58|0
1622025540000|2021-05-26 10:39:00|24942.12|24942.12|24942.12|24942.12|24942.12|24942.12|24942.12|24942.12|0
1622025610000|2021-05-26 10:40:10|24940.35|24940.35|24940.35|24940.35|24940.35|24940.35|24940.35|24940.35|0
1622020260000|2021-05-26 09:11:00|25067.28|25067.28|25067.28|25067.28|25067.28|25067.28|25067.28|25067.28|0
1622025700000|2021-05-26 10:41:40|24943.01|24943.01|24943.18|24943.18|24947.45|24947.45|24943.01|24943.01|0
1622020300000|2021-05-26 09:11:40|25066.4|25066.4|25068.17|25068.17|25068.17|25068.17|25066.4|25066.4|0
1622025720000|2021-05-26 10:42:00|24948.33|24948.33|24949.85|24949.85|24949.85|24949.85|24948.33|24948.33|0
1622020310000|2021-05-26 09:11:50|25065.57|25065.57|25069.84|25069.84|25069.84|25069.84|25065.57|25065.57|0
1622025740000|2021-05-26 10:42:20|24950.61|24950.61|24950.18|24950.18|24950.61|24950.61|24947.57|24947.57|0
1622025760000|2021-05-26 10:42:40|24954.61|24954.61|24953.73|24953.73|24954.61|24954.61|24953.73|24953.73|0
1622020320000|2021-05-26 09:12:00|25074.1|25074.1|25074.1|25074.1|25074.1|25074.1|25074.1|25074.1|0
1622025770000|2021-05-26 10:42:50|24957.99|24957.99|24957.99|24957.99|24957.99|24957.99|24957.99|24957.99|0
1622020350000|2021-05-26 09:12:30|25069.84|25069.84|25074.1|25074.1|25074.1|25074.1|25065.57|25065.57|0
1622025830000|2021-05-26 10:43:50|24953.73|24953.73|24949.46|24949.46|24953.73|24953.73|24949.46|24949.46|0
1622020390000|2021-05-26 09:13:10|25074.99|25074.99|25066.46|25066.46|25074.99|25074.99|25066.46|25066.46|0
1622025840000|2021-05-26 10:44:00|24956.74|24956.74|24956.74|24956.74|24956.74|24956.74|24956.74|24956.74|0
1622020400000|2021-05-26 09:13:20|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|0
1622025910000|2021-05-26 10:45:10|24955.86|24955.86|24955.86|24955.86|24955.86|24955.86|24955.86|24955.86|0
1622025920000|2021-05-26 10:45:20|24957.63|24957.63|24958.52|24958.52|24958.52|24958.52|24957.63|24957.63|0
1622020410000|2021-05-26 09:13:30|25060.42|25060.42|25060.42|25060.42|25060.42|25060.42|25060.42|25060.42|0
1622026040000|2021-05-26 10:47:20|24959.4|24959.4|24959.4|24959.4|24959.4|24959.4|24959.4|24959.4|0
1622020440000|2021-05-26 09:14:00|25061.3|25061.3|25061.3|25061.3|25061.3|25061.3|25061.3|25061.3|0
1622026080000|2021-05-26 10:48:00|24960.29|24960.29|24960.29|24960.29|24960.29|24960.29|24960.29|24960.29|0
1622020450000|2021-05-26 09:14:10|25065.57|25065.57|25065.57|25065.57|25065.57|25065.57|25065.57|25065.57|0
1622026090000|2021-05-26 10:48:10|24958.52|24958.52|24957.63|24957.63|24958.52|24958.52|24957.63|24957.63|0
1622020460000|2021-05-26 09:14:20|25066.46|25066.46|25070.59|25070.59|25070.59|25070.59|25066.33|25066.33|0
1622026100000|2021-05-26 10:48:20|24956.33|24956.33|24956.33|24956.33|24956.33|24956.33|24956.33|24956.33|0
1622020480000|2021-05-26 09:14:40|25074.86|25074.86|25076.63|25076.63|25077.52|25077.52|25074.86|25074.86|0
1622026110000|2021-05-26 10:48:30|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1622020490000|2021-05-26 09:14:50|25078.15|25078.15|25078.15|25078.15|25078.15|25078.15|25078.15|25078.15|0
1622026120000|2021-05-26 10:48:40|24959.29|24959.29|24961.96|24961.96|24961.96|24961.96|24959.29|24959.29|0
1622020520000|2021-05-26 09:15:20|25076.85|25076.85|25068.32|25068.32|25076.85|25076.85|25068.32|25068.32|0
1622026180000|2021-05-26 10:49:40|24957.52|24957.52|24955.75|24955.75|24957.52|24957.52|24955.75|24955.75|0
1622026190000|2021-05-26 10:49:50|24956.63|24956.63|24956.63|24956.63|24956.63|24956.63|24956.63|24956.63|0
1622020540000|2021-05-26 09:15:40|25069.62|25069.62|25069.62|25069.62|25069.62|25069.62|25069.62|25069.62|0
1622026240000|2021-05-26 10:50:40|24960.9|24960.9|24969.43|24969.43|24969.43|24969.43|24960.9|24960.9|0
1622020560000|2021-05-26 09:16:00|25068.86|25068.86|25065.83|25065.83|25068.86|25068.86|25065.83|25065.83|0
1622026260000|2021-05-26 10:51:00|24965.16|24965.16|24971.62|24971.62|24971.62|24971.62|24965.16|24965.16|0
1622020570000|2021-05-26 09:16:10|25063.23|25063.23|25063.23|25063.23|25063.23|25063.23|25063.23|25063.23|0
1622026290000|2021-05-26 10:51:30|24975.88|24975.88|24975.88|24975.88|24975.88|24975.88|24975.88|24975.88|0
1622026300000|2021-05-26 10:51:40|24980.15|24980.15|24980.15|24980.15|24980.15|24980.15|24980.15|24980.15|0
1622020580000|2021-05-26 09:16:20|25062.34|25062.34|25057.55|25057.55|25062.34|25062.34|25057.55|25057.55|0
1622026310000|2021-05-26 10:51:50|24982.43|24982.43|24982.43|24982.43|24982.43|24982.43|24982.43|24982.43|0
1622020600000|2021-05-26 09:16:40|25056.25|25056.25|25056.25|25056.25|25056.25|25056.25|25056.25|25056.25|0
1622026320000|2021-05-26 10:52:00|24981.54|24981.54|24981.54|24981.54|24981.54|24981.54|24981.54|24981.54|0
1622020620000|2021-05-26 09:17:00|25057.14|25057.14|25058.02|25058.02|25058.02|25058.02|25057.14|25057.14|0
1622026350000|2021-05-26 10:52:30|24985.8|24985.8|24985.8|24985.8|24985.8|24985.8|24985.8|24985.8|0
1622020630000|2021-05-26 09:17:10|25058.91|25058.91|25058.91|25058.91|25058.91|25058.91|25058.91|25058.91|0
1622026380000|2021-05-26 10:53:00|24986.69|24986.69|24985.17|24985.17|24986.69|24986.69|24985.17|24985.17|0
1622020660000|2021-05-26 09:17:40|25060.21|25060.21|25060.21|25060.21|25060.21|25060.21|25060.21|25060.21|0
1622026410000|2021-05-26 10:53:30|24989.44|24989.44|24985.89|24985.89|24989.44|24989.44|24985.89|24985.89|0
1622026430000|2021-05-26 10:53:50|24986.78|24986.78|24986.78|24986.78|24986.78|24986.78|24986.78|24986.78|0
1622020680000|2021-05-26 09:18:00|25059.32|25059.32|25059.32|25059.32|25059.32|25059.32|25059.32|25059.32|0
1622026480000|2021-05-26 10:54:40|24982.51|24982.51|24982.51|24982.51|24982.51|24982.51|24982.51|24982.51|0
1622020730000|2021-05-26 09:18:50|25058.02|25058.02|25061.25|25061.25|25061.25|25061.25|25058.02|25058.02|0
1622026510000|2021-05-26 10:55:10|24978.25|24978.25|24982.51|24982.51|24982.51|24982.51|24978.25|24978.25|0
1622026520000|2021-05-26 10:55:20|24984.03|24984.03|24986.31|24986.31|24986.31|24986.31|24984.03|24984.03|0
1622020740000|2021-05-26 09:19:00|25065.52|25065.52|25065.52|25065.52|25069.79|25069.79|25065.52|25065.52|0
1622020750000|2021-05-26 09:19:10|25061.97|25061.97|25063.74|25063.74|25063.74|25063.74|25061.97|25061.97|0
1622026530000|2021-05-26 10:55:30|24987.19|24987.19|24987.19|24987.19|24987.19|24987.19|24987.19|24987.19|0
1622020780000|2021-05-26 09:19:40|25059.84|25059.84|25059.84|25059.84|25059.84|25059.84|25059.84|25059.84|0
1622020790000|2021-05-26 09:19:50|25063.74|25063.74|25057.7|25057.7|25063.74|25063.74|25057.7|25057.7|0
1622026570000|2021-05-26 10:56:10|24991.46|24991.46|24991.46|24991.46|24991.46|24991.46|24991.46|24991.46|0
1622020810000|2021-05-26 09:20:10|25058.59|25058.59|25058.59|25058.59|25058.59|25058.59|25058.59|25058.59|0
1622026590000|2021-05-26 10:56:30|24995.72|24995.72|24995.72|24995.72|24995.72|24995.72|24995.72|24995.72|0
1622020850000|2021-05-26 09:20:50|25056.82|25056.82|25048.29|25048.29|25056.82|25056.82|25048.29|25048.29|0
1622026620000|2021-05-26 10:57:00|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|0
1622020880000|2021-05-26 09:21:20|25043.85|25043.85|25043.85|25043.85|25043.85|25043.85|25043.85|25043.85|0
1622026630000|2021-05-26 10:57:10|24998.33|24998.33|24997.03|24997.03|24998.33|24998.33|24997.03|24997.03|0
1622020920000|2021-05-26 09:22:00|25041.25|25041.25|25032.72|25032.72|25041.25|25041.25|25024.18|25024.18|0
1622026640000|2021-05-26 10:57:20|24992.76|24992.76|24988.49|24988.49|24992.76|24992.76|24988.49|24988.49|0
1622021000000|2021-05-26 09:23:20|25024.18|25024.18|25012.82|25012.82|25024.18|25024.18|25012.82|25012.82|0
1622026650000|2021-05-26 10:57:30|24987.61|24987.61|24988.49|24988.49|24988.49|24988.49|24987.61|24987.61|0
1622021030000|2021-05-26 09:23:50|25015.48|25015.48|25015.48|25015.48|25015.48|25015.48|25015.48|25015.48|0
1622026670000|2021-05-26 10:57:50|24985.89|24985.89|24988.55|24988.55|24988.55|24988.55|24985.89|24985.89|0
1622021040000|2021-05-26 09:24:00|25017.26|25017.26|25015.48|25015.48|25017.26|25017.26|25015.48|25015.48|0
1622026680000|2021-05-26 10:58:00|24989.85|24989.85|24991.16|24991.16|24991.16|24991.16|24989.85|24989.85|0
1622021050000|2021-05-26 09:24:10|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|25012.82|0
1622026690000|2021-05-26 10:58:10|24992.04|24992.04|24992.04|24992.04|24992.04|24992.04|24992.04|24992.04|0
1622026700000|2021-05-26 10:58:20|24991.16|24991.16|24989.38|24989.38|24991.16|24991.16|24989.38|24989.38|0
1622021060000|2021-05-26 09:24:20|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|0
1622026740000|2021-05-26 10:59:00|24993.65|24993.65|24992.76|24992.76|24993.65|24993.65|24992.76|24992.76|0
1622026770000|2021-05-26 10:59:30|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|0
1622026790000|2021-05-26 10:59:50|24992.76|24992.76|24992.76|24992.76|24992.76|24992.76|24992.76|24992.76|0
1622021070000|2021-05-26 09:24:30|25008.44|25008.44|25009.33|25009.33|25009.33|25009.33|25008.44|25008.44|0
1622026800000|2021-05-26 11:00:00|24994.06|24994.06|24995.36|24995.36|24995.36|24995.36|24994.06|24994.06|0
1622021090000|2021-05-26 09:24:50|25013.6|25013.6|25013.6|25013.6|25013.6|25013.6|25013.6|25013.6|0
1622026840000|2021-05-26 11:00:40|24996.66|24996.66|24996.66|24996.66|24996.66|24996.66|24996.66|24996.66|0
1622021110000|2021-05-26 09:25:10|25015.37|25015.37|25016.26|25016.26|25016.26|25016.26|25015.37|25015.37|0
1622026860000|2021-05-26 11:01:00|25000.93|25000.93|25000.93|25000.93|25000.93|25000.93|25000.93|25000.93|0
1622021120000|2021-05-26 09:25:20|25020.52|25020.52|25020.52|25020.52|25020.52|25020.52|25020.52|25020.52|0
1622026870000|2021-05-26 11:01:10|25000.04|25000.04|25002.7|25002.7|25002.7|25002.7|25000.04|25000.04|0
1622021170000|2021-05-26 09:26:10|25019.64|25019.64|25019.64|25019.64|25019.64|25019.64|25019.64|25019.64|0
1622026920000|2021-05-26 11:02:00|25001.81|25001.81|25001.81|25001.81|25001.81|25001.81|25001.81|25001.81|0
1622021200000|2021-05-26 09:26:40|25011.11|25011.11|25019.64|25019.64|25019.64|25019.64|25011.11|25011.11|0
1622021210000|2021-05-26 09:26:50|25011.11|25011.11|25011.11|25011.11|25011.11|25011.11|25011.11|25011.11|0
1622026970000|2021-05-26 11:02:50|24997.55|24997.55|24997.55|24997.55|24997.55|24997.55|24997.55|24997.55|0
1622021240000|2021-05-26 09:27:20|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|25010.22|0
1622026980000|2021-05-26 11:03:00|24998.85|24998.85|24998.85|24998.85|24998.85|24998.85|24998.85|24998.85|0
1622027000000|2021-05-26 11:03:20|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|0
1622021250000|2021-05-26 09:27:30|25014.48|25014.48|25008.92|25008.92|25014.48|25014.48|25006.32|25006.32|0
1622027010000|2021-05-26 11:03:30|25000.62|25000.62|25002.14|25002.14|25002.14|25002.14|25000.62|25000.62|0
1622021260000|2021-05-26 09:27:40|25004.65|25004.65|25004.65|25004.65|25004.65|25004.65|25004.65|25004.65|0
1622027030000|2021-05-26 11:03:50|25000.37|25000.37|24995.21|24995.21|25000.37|25000.37|24995.21|24995.21|0
1622021270000|2021-05-26 09:27:50|25002.88|25002.88|25002.88|25002.88|25002.88|25002.88|25002.88|25002.88|0
1622027050000|2021-05-26 11:04:10|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|0
1622021280000|2021-05-26 09:28:00|25007.31|25007.31|25007.31|25007.31|25011.58|25011.58|25007.31|25007.31|0
1622027060000|2021-05-26 11:04:20|24985.79|24985.79|24985.79|24985.79|24985.79|24985.79|24985.79|24985.79|0
1622021310000|2021-05-26 09:28:30|25004.4|25004.4|25004.4|25004.4|25004.4|25004.4|25004.4|25004.4|0
1622021330000|2021-05-26 09:28:50|24995.87|24995.87|24994.57|24994.57|24995.87|24995.87|24994.57|24994.57|0
1622027080000|2021-05-26 11:04:40|24990.06|24990.06|24990.06|24990.06|24990.06|24990.06|24990.06|24990.06|0
1622027090000|2021-05-26 11:04:50|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|0
1622021340000|2021-05-26 09:29:00|24993.27|24993.27|24993.27|24993.27|24993.27|24993.27|24993.27|24993.27|0
1622027100000|2021-05-26 11:05:00|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|0
1622021350000|2021-05-26 09:29:10|24991.75|24991.75|24991.75|24991.75|24991.75|24991.75|24991.75|24991.75|0
1622027110000|2021-05-26 11:05:10|24987.66|24987.66|24988.54|24988.54|24988.54|24988.54|24987.66|24987.66|0
1622021380000|2021-05-26 09:29:40|25000.28|25000.28|25000.28|25000.28|25000.28|25000.28|25000.28|25000.28|0
1622027150000|2021-05-26 11:05:50|24975.75|24975.75|24975.75|24975.75|24975.75|24975.75|24975.75|24975.75|0
1622027180000|2021-05-26 11:06:20|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|0
1622021400000|2021-05-26 09:30:00|25001.17|25001.17|25002.06|25002.06|25002.06|25002.06|25001.17|25001.17|0
1622027210000|2021-05-26 11:06:50|24976.22|24976.22|24975.33|24975.33|24976.22|24976.22|24975.33|24975.33|0
1622021410000|2021-05-26 09:30:10|24997.79|24997.79|25002.06|25002.06|25002.06|25002.06|24997.79|24997.79|0
1622027240000|2021-05-26 11:07:20|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|0
1622027310000|2021-05-26 11:08:30|24961.65|24961.65|24961.65|24961.65|24961.65|24961.65|24961.65|24961.65|0
1622021420000|2021-05-26 09:30:20|24997.79|24997.79|24997.79|24997.79|24997.79|24997.79|24997.79|24997.79|0
1622021450000|2021-05-26 09:30:50|25002.06|25002.06|25002.06|25002.06|25002.06|25002.06|25002.06|25002.06|0
1622027340000|2021-05-26 11:09:00|24962.53|24962.53|24963.42|24963.42|24963.42|24963.42|24962.53|24962.53|0
1622021500000|2021-05-26 09:31:40|25002.94|25002.94|25002.94|25002.94|25002.94|25002.94|25002.94|25002.94|0
1622027360000|2021-05-26 11:09:20|24961.65|24961.65|24963.42|24963.42|24963.42|24963.42|24961.65|24961.65|0
1622021510000|2021-05-26 09:31:50|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|0
1622027460000|2021-05-26 11:11:00|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|0
1622021540000|2021-05-26 09:32:20|25012.99|25012.99|25012.99|25012.99|25012.99|25012.99|25012.99|25012.99|0
1622027490000|2021-05-26 11:11:30|24945.47|24945.47|24945.47|24945.47|24945.47|24945.47|24945.47|24945.47|0
1622021610000|2021-05-26 09:33:30|25019.86|25019.86|25020.75|25020.75|25020.75|25020.75|25019.86|25019.86|0
1622027530000|2021-05-26 11:12:10|24949.74|24949.74|24949.74|24949.74|24949.74|24949.74|24949.74|24949.74|0
1622021620000|2021-05-26 09:33:40|25016.48|25016.48|25016.48|25016.48|25016.48|25016.48|25016.48|25016.48|0
1622027550000|2021-05-26 11:12:30|24948.85|24948.85|24944.58|24944.58|24948.85|24948.85|24944.58|24944.58|0
1622021630000|2021-05-26 09:33:50|25020.75|25020.75|25020.75|25020.75|25020.75|25020.75|25020.75|25020.75|0
1622027610000|2021-05-26 11:13:30|24948.85|24948.85|24953.12|24953.12|24953.12|24953.12|24948.85|24948.85|0
1622027630000|2021-05-26 11:13:50|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|0
1622021650000|2021-05-26 09:34:10|25021.63|25021.63|25025.18|25025.18|25025.18|25025.18|25021.63|25021.63|0
1622021660000|2021-05-26 09:34:20|25026.96|25026.96|25026.96|25026.96|25026.96|25026.96|25026.96|25026.96|0
1622027660000|2021-05-26 11:14:20|24947.96|24947.96|24947.96|24947.96|24947.96|24947.96|24947.96|24947.96|0
1622021670000|2021-05-26 09:34:30|25031.22|25031.22|25031.22|25031.22|25031.22|25031.22|25031.22|25031.22|0
1622027700000|2021-05-26 11:15:00|24943.59|24943.59|24943.91|24943.91|24943.91|24943.91|24942.14|24942.14|0
1622027740000|2021-05-26 11:15:40|24944.8|24944.8|24944.8|24944.8|24944.8|24944.8|24944.8|24944.8|0
1622021690000|2021-05-26 09:34:50|25037.26|25037.26|25042.42|25042.42|25051.36|25051.36|25037.26|25037.26|0
1622027750000|2021-05-26 11:15:50|24943.91|24943.91|24948.18|24948.18|24948.18|24948.18|24943.91|24943.91|0
1622027820000|2021-05-26 11:17:00|24943.91|24943.91|24940.53|24940.53|24943.91|24943.91|24939.64|24939.64|0
1622021700000|2021-05-26 09:35:00|25044.19|25044.19|25040.64|25040.64|25044.19|25044.19|25040.64|25040.64|0
1622027860000|2021-05-26 11:17:40|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|0
1622021710000|2021-05-26 09:35:10|25044.91|25044.91|25044.91|25044.91|25044.91|25044.91|25044.91|25044.91|0
1622027870000|2021-05-26 11:17:50|24932|24932|24931.11|24931.11|24932|24932|24931.11|24931.11|0
1622021730000|2021-05-26 09:35:30|25053.44|25053.44|25049|25049|25053.44|25053.44|25049|25049|0
1622027890000|2021-05-26 11:18:10|24927.56|24927.56|24928.45|24928.45|24928.45|24928.45|24927.56|24927.56|0
1622027900000|2021-05-26 11:18:20|24924.9|24924.9|24923.6|24923.6|24924.9|24924.9|24923.6|24923.6|0
1622021740000|2021-05-26 09:35:40|25045.45|25045.45|25045.45|25045.45|25045.45|25045.45|25045.45|25045.45|0
1622027910000|2021-05-26 11:18:30|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|0
1622021750000|2021-05-26 09:35:50|25049.72|25049.72|25045.45|25045.45|25049.72|25049.72|25045.45|25045.45|0
1622027930000|2021-05-26 11:18:50|24918.45|24918.45|24915.16|24915.16|24918.45|24918.45|24915.16|24915.16|0
1622021760000|2021-05-26 09:36:00|25036.92|25036.92|25041.19|25041.19|25041.19|25041.19|25036.92|25036.92|0
1622027950000|2021-05-26 11:19:10|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|0
1622027960000|2021-05-26 11:19:20|24915.57|24915.57|24913.79|24913.79|24915.57|24915.57|24913.79|24913.79|0
1622021770000|2021-05-26 09:36:10|25032.66|25032.66|25036.92|25036.92|25036.92|25036.92|25032.66|25032.66|0
1622027980000|2021-05-26 11:19:40|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|0
1622021780000|2021-05-26 09:36:20|25035.15|25035.15|25033.37|25033.37|25037.81|25037.81|25033.37|25033.37|0
1622028000000|2021-05-26 11:20:00|24913.79|24913.79|24914.68|24914.68|24914.68|24914.68|24913.79|24913.79|0
1622021790000|2021-05-26 09:36:30|25029.82|25029.82|25031.6|25031.6|25031.6|25031.6|25029.82|25029.82|0
1622028010000|2021-05-26 11:20:10|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|0
1622028050000|2021-05-26 11:20:50|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|0
1622021800000|2021-05-26 09:36:40|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|0
1622028060000|2021-05-26 11:21:00|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|0
1622021810000|2021-05-26 09:36:50|25029.82|25029.82|25029.82|25029.82|25029.82|25029.82|25029.82|25029.82|0
1622028110000|2021-05-26 11:21:50|24911.61|24911.61|24914.68|24914.68|24914.68|24914.68|24911.61|24911.61|0
1622021840000|2021-05-26 09:37:20|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|25030.71|0
1622028120000|2021-05-26 11:22:00|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|0
1622028140000|2021-05-26 11:22:20|24911.3|24911.3|24911.3|24911.3|24911.3|24911.3|24911.3|24911.3|0
1622021880000|2021-05-26 09:38:00|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|0
1622028160000|2021-05-26 11:22:40|24912.06|24912.06|24912.06|24912.06|24912.06|24912.06|24912.06|24912.06|0
1622021890000|2021-05-26 09:38:10|25026.53|25026.53|25026.53|25026.53|25026.53|25026.53|25026.53|25026.53|0
1622028170000|2021-05-26 11:22:50|24916.33|24916.33|24916.33|24916.33|24916.33|24916.33|24916.33|24916.33|0
1622021910000|2021-05-26 09:38:30|25028.31|25028.31|25028.31|25028.31|25028.31|25028.31|25028.31|25028.31|0
1622028180000|2021-05-26 11:23:00|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|0
1622028220000|2021-05-26 11:23:40|24914.55|24914.55|24909.4|24909.4|24914.55|24914.55|24909.4|24909.4|0
1622021940000|2021-05-26 09:39:00|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|25029.2|0
1622028270000|2021-05-26 11:24:30|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|0
1622021950000|2021-05-26 09:39:10|25025.65|25025.65|25023.87|25023.87|25026.53|25026.53|25023.87|25023.87|0
1622028280000|2021-05-26 11:24:40|24908.99|24908.99|24913.25|24913.25|24913.25|24913.25|24908.99|24908.99|0
1622021970000|2021-05-26 09:39:30|25028.14|25028.14|25038.87|25038.87|25038.87|25038.87|25028.14|25028.14|0
1622028290000|2021-05-26 11:24:50|24915.03|24915.03|24912.37|24912.37|24915.03|24915.03|24911.48|24911.48|0
1622021980000|2021-05-26 09:39:40|25037.98|25037.98|25037.98|25037.98|25037.98|25037.98|25037.98|25037.98|0
1622028300000|2021-05-26 11:25:00|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|0
1622021990000|2021-05-26 09:39:50|25037.09|25037.09|25033.54|25033.54|25037.98|25037.98|25033.54|25033.54|0
1622028330000|2021-05-26 11:25:30|24908.99|24908.99|24908.99|24908.99|24908.99|24908.99|24908.99|24908.99|0
1622028370000|2021-05-26 11:26:10|24907.47|24907.47|24907.47|24907.47|24907.47|24907.47|24907.47|24907.47|0
1622022000000|2021-05-26 09:40:00|25032.65|25032.65|25032.65|25032.65|25032.65|25032.65|25032.65|25032.65|0
1622028390000|2021-05-26 11:26:30|24908.36|24908.36|24908.36|24908.36|24908.36|24908.36|24908.36|24908.36|0
1622022020000|2021-05-26 09:40:20|25031.35|25031.35|25030.47|25030.47|25031.35|25031.35|25030.47|25030.47|0
1622028430000|2021-05-26 11:27:10|24910.13|24910.13|24918.66|24918.66|24918.66|24918.66|24910.13|24910.13|0
1622022030000|2021-05-26 09:40:30|25028.69|25028.69|25032.24|25032.24|25032.24|25032.24|25026.03|25026.03|0
1622028440000|2021-05-26 11:27:20|24920.44|24920.44|24934.12|24934.12|24934.12|24934.12|24920.44|24920.44|0
1622028450000|2021-05-26 11:27:30|24935.64|24935.64|24939.19|24939.19|24939.19|24939.19|24935.64|24935.64|0
1622022040000|2021-05-26 09:40:40|25034.02|25034.02|25033.13|25033.13|25034.9|25034.9|25033.13|25033.13|0
1622028460000|2021-05-26 11:27:40|24941.46|24941.46|24947.5|24947.5|24947.5|24947.5|24940.58|24940.58|0
1622022050000|2021-05-26 09:40:50|25020.33|25020.33|25017.67|25017.67|25024.6|25024.6|25017.67|25017.67|0
1622028470000|2021-05-26 11:27:50|24945.73|24945.73|24949.22|24949.22|24949.22|24949.22|24945.73|24945.73|0
1622022060000|2021-05-26 09:41:00|25016.78|25016.78|25012.52|25012.52|25018.56|25018.56|25012.52|25012.52|0
1622028480000|2021-05-26 11:28:00|24947.44|24947.44|24946.56|24946.56|24947.44|24947.44|24946.56|24946.56|0
1622022070000|2021-05-26 09:41:10|25014.29|25014.29|25011.63|25011.63|25014.29|25014.29|25011.63|25011.63|0
1622028560000|2021-05-26 11:29:20|24942.29|24942.29|24942.29|24942.29|24942.29|24942.29|24942.29|24942.29|0
1622028590000|2021-05-26 11:29:50|24939.69|24939.69|24937.92|24937.92|24939.69|24939.69|24937.92|24937.92|0
1622022080000|2021-05-26 09:41:20|25013.4|25013.4|25013.4|25013.4|25015.18|25015.18|25013.4|25013.4|0
1622028600000|2021-05-26 11:30:00|24936.4|24936.4|24936.4|24936.4|24936.4|24936.4|24936.4|24936.4|0
1622022090000|2021-05-26 09:41:30|25012.52|25012.52|25012.52|25012.52|25012.52|25012.52|25012.52|25012.52|0
1622028620000|2021-05-26 11:30:20|24935.51|24935.51|24934.62|24934.62|24935.51|24935.51|24934.62|24934.62|0
1622022100000|2021-05-26 09:41:40|25011.63|25011.63|25010.33|25010.33|25011.63|25011.63|25010.33|25010.33|0
1622028640000|2021-05-26 11:30:40|24926.09|24926.09|24926.09|24926.09|24926.09|24926.09|24926.09|24926.09|0
1622022110000|2021-05-26 09:41:50|25008.55|25008.55|25008.55|25008.55|25008.55|25008.55|25008.55|25008.55|0
1622028660000|2021-05-26 11:31:00|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|0
1622028720000|2021-05-26 11:32:00|24927.87|24927.87|24927.87|24927.87|24927.87|24927.87|24927.87|24927.87|0
1622022120000|2021-05-26 09:42:00|25007.67|25007.67|25005.89|25005.89|25007.67|25007.67|25005.89|25005.89|0
1622028750000|2021-05-26 11:32:30|24926.57|24926.57|24926.57|24926.57|24926.57|24926.57|24926.57|24926.57|0
1622022130000|2021-05-26 09:42:10|25005|25005|25005|25005|25005|25005|25005|25005|0
1622028780000|2021-05-26 11:33:00|24922.3|24922.3|24918.03|24918.03|24922.3|24922.3|24918.03|24918.03|0
1622022140000|2021-05-26 09:42:20|25007.67|25007.67|25008.55|25008.55|25008.55|25008.55|25005.89|25005.89|0
1622028830000|2021-05-26 11:33:50|24918.92|24918.92|24918.92|24918.92|24918.92|24918.92|24918.92|24918.92|0
1622022160000|2021-05-26 09:42:40|25010.33|25010.33|25009.44|25009.44|25010.33|25010.33|25009.44|25009.44|0
1622028860000|2021-05-26 11:34:20|24918.03|24918.03|24917.15|24917.15|24918.03|24918.03|24917.15|24917.15|0
1622022180000|2021-05-26 09:43:00|25005|25005|25002.51|25002.51|25005|25005|24999.85|24999.85|0
1622022190000|2021-05-26 09:43:10|24999.85|24999.85|24998.96|24998.96|25002.51|25002.51|24998.96|24998.96|0
1622028870000|2021-05-26 11:34:30|24921.41|24921.41|24930.83|24930.83|24930.83|24930.83|24921.41|24921.41|0
1622022210000|2021-05-26 09:43:30|25001.63|25001.63|25003.23|25003.23|25005.89|25005.89|24998.96|24998.96|0
1622028890000|2021-05-26 11:34:50|24931.72|24931.72|24931.72|24931.72|24931.72|24931.72|24931.72|24931.72|0
1622022220000|2021-05-26 09:43:40|25005|25005|25005|25005|25005|25005|25005|25005|0
1622028990000|2021-05-26 11:36:30|24932.61|24932.61|24930.83|24930.83|24932.61|24932.61|24930.83|24930.83|0
1622022230000|2021-05-26 09:43:50|25003.23|25003.23|25005|25005|25005|25005|25003.23|25003.23|0
1622029020000|2021-05-26 11:37:00|24929.94|24929.94|24929.94|24929.94|24929.94|24929.94|24929.94|24929.94|0
1622022240000|2021-05-26 09:44:00|25005.89|25005.89|25003.23|25003.23|25005.89|25005.89|25003.23|25003.23|0
1622029070000|2021-05-26 11:37:50|24938.48|24938.48|24938.48|24938.48|24938.48|24938.48|24938.48|24938.48|0
1622022250000|2021-05-26 09:44:10|25002.34|25002.34|24998.96|24998.96|25002.34|25002.34|24998.08|24998.08|0
1622029080000|2021-05-26 11:38:00|24937.59|24937.59|24936.7|24936.7|24937.59|24937.59|24936.7|24936.7|0
1622022260000|2021-05-26 09:44:20|24998.08|24998.08|24993.36|24993.36|25000.74|25000.74|24993.36|24993.36|0
1622029090000|2021-05-26 11:38:10|24935.81|24935.81|24936.7|24936.7|24936.7|24936.7|24935.81|24935.81|0
1622029150000|2021-05-26 11:39:10|24935.81|24935.81|24934.93|24934.93|24935.81|24935.81|24934.93|24934.93|0
1622022270000|2021-05-26 09:44:30|24995.13|24995.13|24996.02|24996.02|24996.02|24996.02|24995.13|24995.13|0
1622029210000|2021-05-26 11:40:10|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|0
1622022290000|2021-05-26 09:44:50|24992.47|24992.47|24992.47|24992.47|24992.47|24992.47|24990.69|24990.69|0
1622029220000|2021-05-26 11:40:20|24938.48|24938.48|24943.63|24943.63|24943.63|24943.63|24938.48|24938.48|0
1622029310000|2021-05-26 11:41:50|24948.07|24948.07|24949.84|24949.84|24949.84|24949.84|24948.07|24948.07|0
1622022300000|2021-05-26 09:45:00|24989.81|24989.81|24987.62|24987.62|24991.17|24991.17|24987.62|24987.62|0
1622029340000|2021-05-26 11:42:20|24948.54|24948.54|24948.54|24948.54|24948.54|24948.54|24948.54|24948.54|0
1622022310000|2021-05-26 09:45:10|24988.92|24988.92|24986.7|24986.7|24988.92|24988.92|24983.15|24983.15|0
1622029430000|2021-05-26 11:43:50|24944.27|24944.27|24948.54|24948.54|24948.54|24948.54|24944.27|24944.27|0
1622022320000|2021-05-26 09:45:20|24987.59|24987.59|24984.04|24984.04|24988.16|24988.16|24984.04|24984.04|0
1622029440000|2021-05-26 11:44:00|24950.31|24950.31|24954.58|24954.58|24954.58|24954.58|24949.43|24949.43|0
1622022330000|2021-05-26 09:45:30|24983.15|24983.15|24983.15|24983.15|24985.82|24985.82|24983.15|24983.15|0
1622029450000|2021-05-26 11:44:10|24953.69|24953.69|24953.69|24953.69|24953.69|24953.69|24953.69|24953.69|0
1622022340000|2021-05-26 09:45:40|24984.93|24984.93|24988.31|24988.31|24988.31|24988.31|24982.27|24982.27|0
1622029550000|2021-05-26 11:45:50|24955.47|24955.47|24955.47|24955.47|24955.47|24955.47|24955.47|24955.47|0
1622022350000|2021-05-26 09:45:50|24985.65|24985.65|24984.76|24984.76|24989.2|24989.2|24984.76|24984.76|0
1622022360000|2021-05-26 09:46:00|24980.49|24980.49|24976.23|24976.23|24982.27|24982.27|24976.23|24976.23|0
1622029560000|2021-05-26 11:46:00|24959.02|24959.02|24959.02|24959.02|24959.02|24959.02|24959.02|24959.02|0
1622022370000|2021-05-26 09:46:10|24977.11|24977.11|24972.68|24972.68|24977.11|24977.11|24972.68|24972.68|0
1622029590000|2021-05-26 11:46:30|24954.75|24954.75|24954.75|24954.75|24955.64|24955.64|24954.75|24954.75|0
1622022380000|2021-05-26 09:46:20|24971.79|24971.79|24970.9|24970.9|24972.68|24972.68|24970.9|24970.9|0
1622029620000|2021-05-26 11:47:00|24955.64|24955.64|24955.64|24955.64|24955.64|24955.64|24955.64|24955.64|0
1622029640000|2021-05-26 11:47:20|24959.9|24959.9|24959.9|24959.9|24959.9|24959.9|24959.9|24959.9|0
1622022390000|2021-05-26 09:46:30|24970.02|24970.02|24972|24972|24980.53|24980.53|24967.35|24967.35|0
1622022400000|2021-05-26 09:46:40|24972.89|24972.89|24971.12|24971.12|24972.89|24972.89|24970.23|24970.23|0
1622029680000|2021-05-26 11:48:00|24960.79|24960.79|24961.68|24961.68|24961.68|24961.68|24960.79|24960.79|0
1622022410000|2021-05-26 09:46:50|24972|24972|24962.47|24962.47|24974.66|24974.66|24962.47|24962.47|0
1622029690000|2021-05-26 11:48:10|24962.57|24962.57|24962.57|24962.57|24962.57|24962.57|24962.57|24962.57|0
1622022420000|2021-05-26 09:47:00|24961.59|24961.59|24957.22|24957.22|24961.59|24961.59|24957.22|24957.22|0
1622029730000|2021-05-26 11:48:50|24958.3|24958.3|24958.3|24958.3|24958.3|24958.3|24958.3|24958.3|0
1622022430000|2021-05-26 09:47:10|24955.44|24955.44|24954.55|24954.55|24958.99|24958.99|24954.55|24954.55|0
1622029740000|2021-05-26 11:49:00|24955.64|24955.64|24954.75|24954.75|24958.3|24958.3|24954.75|24954.75|0
1622022440000|2021-05-26 09:47:20|24951.89|24951.89|24956.33|24956.33|24956.33|24956.33|24951.89|24951.89|0
1622029750000|2021-05-26 11:49:10|24950.48|24950.48|24950.48|24950.48|24950.48|24950.48|24950.48|24950.48|0
1622022450000|2021-05-26 09:47:30|24960.77|24960.77|24960.77|24960.77|24960.77|24960.77|24960.77|24960.77|0
1622029780000|2021-05-26 11:49:40|24953.15|24953.15|24954.03|24954.03|24954.03|24954.03|24953.15|24953.15|0
1622029790000|2021-05-26 11:49:50|24951.76|24951.76|24953.28|24953.28|24953.28|24953.28|24951.76|24951.76|0
1622022460000|2021-05-26 09:47:40|24965.03|24965.03|24965.03|24965.03|24965.03|24965.03|24965.03|24965.03|0
1622029800000|2021-05-26 11:50:00|24954.16|24954.16|24954.16|24954.16|24954.16|24954.16|24954.16|24954.16|0
1622022470000|2021-05-26 09:47:50|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|0
1622022490000|2021-05-26 09:48:10|24968.58|24968.58|24968.58|24968.58|24968.58|24968.58|24968.58|24968.58|0
1622029820000|2021-05-26 11:50:20|24955.68|24955.68|24956.44|24956.44|24956.44|24956.44|24955.68|24955.68|0
1622022510000|2021-05-26 09:48:30|24969.88|24969.88|24973.43|24973.43|24973.43|24973.43|24969.88|24969.88|0
1622029840000|2021-05-26 11:50:40|24957.2|24957.2|24957.2|24957.2|24957.2|24957.2|24957.2|24957.2|0
1622022520000|2021-05-26 09:48:40|24976.09|24976.09|24992.25|24992.25|24993.01|24993.01|24976.09|24976.09|0
1622029860000|2021-05-26 11:51:00|24956.31|24956.31|24957.2|24957.2|24957.2|24957.2|24956.31|24956.31|0
1622022530000|2021-05-26 09:48:50|24990.73|24990.73|24990.73|24990.73|24990.73|24990.73|24990.73|24990.73|0
1622029890000|2021-05-26 11:51:30|24958.5|24958.5|24957.61|24957.61|24958.5|24958.5|24957.61|24957.61|0
1622029910000|2021-05-26 11:51:50|24958.5|24958.5|24960.27|24960.27|24960.27|24960.27|24958.5|24958.5|0
1622022540000|2021-05-26 09:49:00|24997.83|24997.83|24997.58|24997.58|25000.49|25000.49|24997.58|24997.58|0
1622029930000|2021-05-26 11:52:10|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|0
1622022580000|2021-05-26 09:49:40|25000.18|25000.18|25001.96|25001.96|25001.96|25001.96|25000.18|25000.18|0
1622029980000|2021-05-26 11:53:00|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|0
1622029990000|2021-05-26 11:53:10|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|0
1622022590000|2021-05-26 09:49:50|25006.22|25006.22|24998.58|24998.58|25006.22|25006.22|24997.69|24997.69|0
1622030030000|2021-05-26 11:53:50|24954.23|24954.23|24954.23|24954.23|24954.23|24954.23|24954.23|24954.23|0
1622022600000|2021-05-26 09:50:00|25002.84|25002.84|25001.07|25001.07|25004.62|25004.62|25001.07|25001.07|0
1622022610000|2021-05-26 09:50:10|25005.33|25005.33|25009.6|25009.6|25009.6|25009.6|25005.33|25005.33|0
1622022690000|2021-05-26 09:51:30|25006.94|25006.94|25006.94|25006.94|25006.94|25006.94|25006.94|25006.94|0
1622022710000|2021-05-26 09:51:50|25007.83|25007.83|25007.83|25007.83|25007.83|25007.83|25007.83|25007.83|0
1622022750000|2021-05-26 09:52:30|25014.04|25014.04|25021.85|25021.85|25021.85|25021.85|25014.04|25014.04|0
1622022760000|2021-05-26 09:52:40|25019.19|25019.19|25023.46|25023.46|25023.46|25023.46|25019.19|25019.19|0
1622022770000|2021-05-26 09:52:50|25025.23|25025.23|25027|25027|25027|25027|25025.23|25025.23|0
1622022780000|2021-05-26 09:53:00|25026.12|25026.12|25026.12|25026.12|25026.12|25026.12|25026.12|25026.12|0
1622022830000|2021-05-26 09:53:50|25028.78|25028.78|25027.89|25027.89|25028.78|25028.78|25027.89|25027.89|0
1622022850000|2021-05-26 09:54:10|25030.49|25030.49|25030.49|25030.49|25030.49|25030.49|25030.49|25030.49|0
1622022890000|2021-05-26 09:54:50|25031.25|25031.25|25035.52|25035.52|25035.52|25035.52|25031.25|25031.25|0
1622022900000|2021-05-26 09:55:00|25039.78|25039.78|25039.78|25039.78|25039.78|25039.78|25039.78|25039.78|0
1622022910000|2021-05-26 09:55:10|25035.52|25035.52|25039.78|25039.78|25041.56|25041.56|25035.52|25035.52|0
1622022920000|2021-05-26 09:55:20|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|0
1622022940000|2021-05-26 09:55:40|25029.48|25029.48|25029.48|25029.48|25029.48|25029.48|25029.48|25029.48|0
1622022970000|2021-05-26 09:56:10|25030.36|25030.36|25043.33|25043.33|25043.33|25043.33|25030.36|25030.36|0
1622022980000|2021-05-26 09:56:20|25046.37|25046.37|25046.5|25046.5|25046.5|25046.5|25044.85|25044.85|0
1622022990000|2021-05-26 09:56:30|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|0
1622023010000|2021-05-26 09:56:50|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|0
1622023020000|2021-05-26 09:57:00|25040.63|25040.63|25040.63|25040.63|25040.63|25040.63|25040.63|25040.63|0
1622023070000|2021-05-26 09:57:50|25037.08|25037.08|25028.54|25028.54|25037.08|25037.08|25028.54|25028.54|0
1622023080000|2021-05-26 09:58:00|25027.79|25027.79|25036.32|25036.32|25036.32|25036.32|25027.79|25027.79|0
1622023090000|2021-05-26 09:58:10|25032.05|25032.05|25032.05|25032.05|25032.05|25032.05|25032.05|25032.05|0
1622023130000|2021-05-26 09:58:50|25031.16|25031.16|25031.16|25031.16|25031.16|25031.16|25031.16|25031.16|0
1622023150000|2021-05-26 09:59:10|25032.62|25032.62|25032.62|25032.62|25032.62|25032.62|25032.62|25032.62|0
1622023170000|2021-05-26 09:59:30|25028.36|25028.36|25028.36|25028.36|25028.36|25028.36|25028.36|25028.36|0
1622023190000|2021-05-26 09:59:50|25032.62|25032.62|25037.95|25037.95|25037.95|25037.95|25032.62|25032.62|0
1622023250000|2021-05-26 10:00:50|25037.06|25037.06|25037.06|25037.06|25037.06|25037.06|25037.06|25037.06|0
1622023310000|2021-05-26 10:01:50|25037.95|25037.95|25037.95|25037.95|25037.95|25037.95|25037.95|25037.95|0
1622023320000|2021-05-26 10:02:00|25038.83|25038.83|25038.83|25038.83|25038.83|25038.83|25038.83|25038.83|0
1622023350000|2021-05-26 10:02:30|25040.61|25040.61|25040.61|25040.61|25040.61|25040.61|25040.61|25040.61|0
1622023370000|2021-05-26 10:02:50|25027.81|25027.81|25027.81|25027.81|25027.81|25027.81|25027.81|25027.81|0
1622023410000|2021-05-26 10:03:30|25026.92|25026.92|25025.15|25025.15|25026.92|25026.92|25025.15|25025.15|0
1622023420000|2021-05-26 10:03:40|25033.68|25033.68|25034.57|25034.57|25034.57|25034.57|25033.68|25033.68|0
1622023430000|2021-05-26 10:03:50|25035.45|25035.45|25035.45|25035.45|25035.45|25035.45|25035.45|25035.45|0
1622023480000|2021-05-26 10:04:40|25034.15|25034.15|25034.15|25034.15|25034.15|25034.15|25034.15|25034.15|0
1622023530000|2021-05-26 10:05:30|25036.75|25036.75|25036.75|25036.75|25036.75|25036.75|25036.75|25036.75|0
1622023540000|2021-05-26 10:05:40|25032.49|25032.49|25032.49|25032.49|25032.49|25032.49|25032.49|25032.49|0
1622023570000|2021-05-26 10:06:10|25033.38|25033.38|25029.11|25029.11|25033.38|25033.38|25029.11|25029.11|0
1622023590000|2021-05-26 10:06:30|25024.84|25024.84|25024.84|25024.84|25024.84|25024.84|25023.96|25023.96|0
1622023610000|2021-05-26 10:06:50|25020.58|25020.58|25019.69|25019.69|25020.58|25020.58|25019.69|25019.69|0
1622023620000|2021-05-26 10:07:00|25021.47|25021.47|25021.47|25021.47|25021.47|25021.47|25021.47|25021.47|0
1622023630000|2021-05-26 10:07:10|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|25020.58|0
1622023660000|2021-05-26 10:07:40|25018.8|25018.8|25017.92|25017.92|25018.8|25018.8|25017.92|25017.92|0
1622023680000|2021-05-26 10:08:00|25013.65|25013.65|25013.65|25013.65|25013.65|25013.65|25013.65|25013.65|0
1622023700000|2021-05-26 10:08:20|25017.92|25017.92|25017.92|25017.92|25017.92|25017.92|25017.92|25017.92|0
1622023720000|2021-05-26 10:08:40|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|0
1622023740000|2021-05-26 10:09:00|25009.53|25009.53|25008.64|25008.64|25009.53|25009.53|25008.64|25008.64|0
1622023770000|2021-05-26 10:09:30|25007.76|25007.76|25007.76|25007.76|25007.76|25007.76|25007.76|25007.76|0
1622023790000|2021-05-26 10:09:50|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|0
1622023800000|2021-05-26 10:10:00|25006.04|25006.04|25006.04|25006.04|25006.04|25006.04|25006.04|25006.04|0
1622023830000|2021-05-26 10:10:30|25007.82|25007.82|25006.93|25006.93|25007.82|25007.82|25006.93|25006.93|0
1622023850000|2021-05-26 10:10:50|25008.23|25008.23|25008.23|25008.23|25008.23|25008.23|25008.23|25008.23|0
1622023910000|2021-05-26 10:11:50|25007.47|25007.47|25003.21|25003.21|25007.47|25007.47|25003.21|25003.21|0
1622023920000|2021-05-26 10:12:00|24998.94|24998.94|24998.94|24998.94|24998.94|24998.94|24998.94|24998.94|0
1622023930000|2021-05-26 10:12:10|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|0
1622023960000|2021-05-26 10:12:40|24997.17|24997.17|24996.28|24996.28|24997.17|24997.17|24996.28|24996.28|0
1622023980000|2021-05-26 10:13:00|24991.91|24991.91|24990.45|24990.45|24991.91|24991.91|24990.45|24990.45|0
1622023990000|2021-05-26 10:13:10|24986.9|24986.9|24986.9|24986.9|24986.9|24986.9|24986.9|24986.9|0
1622024000000|2021-05-26 10:13:20|24982.64|24982.64|24967.69|24967.69|24982.64|24982.64|24967.69|24967.69|0
1622024020000|2021-05-26 10:13:40|24959.16|24959.16|24956.49|24956.49|24959.16|24959.16|24956.49|24956.49|0
1622024030000|2021-05-26 10:13:50|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24947.96|24947.96|0
1622024040000|2021-05-26 10:14:00|24951.47|24951.47|24951.47|24951.47|24951.47|24951.47|24951.47|24951.47|0
1622024070000|2021-05-26 10:14:30|24955.74|24955.74|24956.1|24956.1|24960|24960|24955.74|24955.74|0
1622024100000|2021-05-26 10:15:00|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|0
1622024110000|2021-05-26 10:15:10|24961.88|24961.88|24961.88|24961.88|24961.88|24961.88|24961.88|24961.88|0
1622024120000|2021-05-26 10:15:20|24960.58|24960.58|24960.58|24960.58|24960.58|24960.58|24960.58|24960.58|0
1622024130000|2021-05-26 10:15:30|24959.69|24959.69|24959.69|24959.69|24959.69|24959.69|24959.69|24959.69|0
1622024150000|2021-05-26 10:15:50|24961.47|24961.47|24964.13|24964.13|24964.13|24964.13|24961.47|24961.47|0
1622024190000|2021-05-26 10:16:30|24962.36|24962.36|24962.36|24962.36|24962.36|24962.36|24962.36|24962.36|0
1622024200000|2021-05-26 10:16:40|24979.42|24979.42|24987.95|24987.95|24987.95|24987.95|24979.42|24979.42|0
1622024210000|2021-05-26 10:16:50|24979.42|24979.42|24983.69|24983.69|24983.69|24983.69|24979.42|24979.42|0
1622024220000|2021-05-26 10:17:00|24982.23|24982.23|24982.23|24982.23|24982.23|24982.23|24982.23|24982.23|0
1622024240000|2021-05-26 10:17:20|24981.34|24981.34|24981.34|24981.34|24981.34|24981.34|24981.34|24981.34|0
1622024260000|2021-05-26 10:17:40|24977.08|24977.08|24977.08|24977.08|24977.08|24977.08|24977.08|24977.08|0
1622024280000|2021-05-26 10:18:00|24972.81|24972.81|24974.58|24974.58|24974.58|24974.58|24972.81|24972.81|0
1622024300000|2021-05-26 10:18:20|24973.83|24973.83|24973.83|24973.83|24973.83|24973.83|24973.83|24973.83|0
1622024310000|2021-05-26 10:18:30|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|0
1622024320000|2021-05-26 10:18:40|24966.6|24966.6|24963.05|24963.05|24966.6|24966.6|24963.05|24963.05|0
1622024380000|2021-05-26 10:19:40|24971.58|24971.58|24970.69|24970.69|24971.58|24971.58|24970.69|24970.69|0
1622030040000|2021-05-26 11:54:00|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|0
1622024420000|2021-05-26 10:20:20|24968.03|24968.03|24968.03|24968.03|24968.92|24968.92|24968.03|24968.03|0
1622024430000|2021-05-26 10:20:30|24963.76|24963.76|24963|24963|24963.76|24963.76|24963|24963|0
1622030050000|2021-05-26 11:54:10|24950.85|24950.85|24950.85|24950.85|24950.85|24950.85|24950.85|24950.85|0
1622024470000|2021-05-26 10:21:10|24961.23|24961.23|24961.23|24961.23|24961.23|24961.23|24961.23|24961.23|0
1622030060000|2021-05-26 11:54:20|24942.32|24942.32|24942.32|24942.32|24942.32|24942.32|24942.32|24942.32|0
1622024490000|2021-05-26 10:21:30|24963.89|24963.89|24962.25|24962.25|24963.89|24963.89|24962.25|24962.25|0
1622030090000|2021-05-26 11:54:50|24941.43|24941.43|24939.66|24939.66|24941.43|24941.43|24939.66|24939.66|0
1622024520000|2021-05-26 10:22:00|24964.02|24964.02|24964.02|24964.02|24964.02|24964.02|24964.02|24964.02|0
1622024550000|2021-05-26 10:22:30|24955.49|24955.49|24955.49|24955.49|24955.49|24955.49|24955.49|24955.49|0
1622030130000|2021-05-26 11:55:30|24948.19|24948.19|24943.93|24943.93|24948.19|24948.19|24943.93|24943.93|0
1622024600000|2021-05-26 10:23:20|24954.6|24954.6|24958.09|24958.09|24958.09|24958.09|24954.6|24954.6|0
1622030160000|2021-05-26 11:56:00|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|0
1622024610000|2021-05-26 10:23:30|24956.79|24956.79|24956.79|24956.79|24956.79|24956.79|24956.79|24956.79|0
1622030170000|2021-05-26 11:56:10|24947.47|24947.47|24947.47|24947.47|24947.47|24947.47|24947.47|24947.47|0
1622024660000|2021-05-26 10:24:20|24957.68|24957.68|24957.68|24957.68|24957.68|24957.68|24957.68|24957.68|0
1622030190000|2021-05-26 11:56:30|24946.72|24946.72|24946.72|24946.72|24946.72|24946.72|24946.72|24946.72|0
1622024670000|2021-05-26 10:24:30|24956.79|24956.79|24956.79|24956.79|24958.56|24958.56|24956.79|24956.79|0
1622030260000|2021-05-26 11:57:40|24955.25|24955.25|24955.25|24955.25|24955.25|24955.25|24955.25|24955.25|0
1622024690000|2021-05-26 10:24:50|24956.03|24956.03|24956.92|24956.92|24957.81|24957.81|24956.03|24956.03|0
1622030290000|2021-05-26 11:58:10|24957.02|24957.02|24958.8|24958.8|24958.8|24958.8|24957.02|24957.02|0
1622030300000|2021-05-26 11:58:20|24960.57|24960.57|24964.62|24964.62|24964.62|24964.62|24960.57|24960.57|0
1622024700000|2021-05-26 10:25:00|24959.58|24959.58|24958.69|24958.69|24959.58|24959.58|24958.69|24958.69|0
1622030310000|2021-05-26 11:58:30|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|0
1622024750000|2021-05-26 10:25:50|24960.47|24960.47|24970.3|24970.3|24970.3|24970.3|24960.47|24960.47|0
1622030320000|2021-05-26 11:58:40|24970.19|24970.19|24985.65|24985.65|24985.65|24985.65|24970.19|24970.19|0
1622024770000|2021-05-26 10:26:10|24974.74|24974.74|24971.19|24971.19|24974.74|24974.74|24971.19|24971.19|0
1622030330000|2021-05-26 11:58:50|24987.42|24987.42|24987.42|24987.42|24987.42|24987.42|24987.42|24987.42|0
1622024810000|2021-05-26 10:26:50|24966.92|24966.92|24962.66|24962.66|24966.92|24966.92|24962.66|24962.66|0
1622024820000|2021-05-26 10:27:00|24965.26|24965.26|24965.26|24965.26|24965.26|24965.26|24965.26|24965.26|0
1622030340000|2021-05-26 11:59:00|24988.31|24988.31|24988.31|24988.31|24988.31|24988.31|24988.31|24988.31|0
1622024840000|2021-05-26 10:27:20|24966.9|24966.9|24968.68|24968.68|24968.68|24968.68|24966.9|24966.9|0
1622024850000|2021-05-26 10:27:30|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|24971.28|0
1622030390000|2021-05-26 11:59:50|24989.61|24989.61|24989.61|24989.61|24989.61|24989.61|24989.61|24989.61|0
1622024870000|2021-05-26 10:27:50|24968.68|24968.68|24967.38|24967.38|24968.68|24968.68|24967.38|24967.38|0
1622030410000|2021-05-26 12:00:10|24991.89|24991.89|24993.66|24993.66|24993.66|24993.66|24991.89|24991.89|0
1622024880000|2021-05-26 10:28:00|24969.15|24969.15|24969.15|24969.15|24969.15|24969.15|24969.15|24969.15|0
1622030420000|2021-05-26 12:00:20|24994.55|24994.55|24994.55|24994.55|24994.55|24994.55|24994.55|24994.55|0
1622024890000|2021-05-26 10:28:10|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|24970.04|0
1622030450000|2021-05-26 12:00:50|24990.28|24990.28|24993.11|24993.11|24996.49|24996.49|24986.02|24986.02|0
1622024920000|2021-05-26 10:28:40|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|0
1622030460000|2021-05-26 12:01:00|24994|24994|24998.37|24998.37|24998.37|24998.37|24994|24994|0
1622024930000|2021-05-26 10:28:50|24969.75|24969.75|24970.64|24970.64|24970.64|24970.64|24969.75|24969.75|0
1622030470000|2021-05-26 12:01:10|24999.26|24999.26|25000.15|25000.15|25000.15|25000.15|24999.26|24999.26|0
1622024950000|2021-05-26 10:29:10|24969.75|24969.75|24967.98|24967.98|24969.75|24969.75|24967.09|24967.09|0
1622030480000|2021-05-26 12:01:20|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|0
1622024980000|2021-05-26 10:29:40|24966.2|24966.2|24966.2|24966.2|24966.2|24966.2|24966.2|24966.2|0
1622030490000|2021-05-26 12:01:30|25002.9|25002.9|25002.9|25002.9|25002.9|25002.9|25002.9|25002.9|0
1622024990000|2021-05-26 10:29:50|24967.09|24967.09|24967.09|24967.09|24967.09|24967.09|24967.09|24967.09|0
1622030500000|2021-05-26 12:01:40|25008.06|25008.06|25008.94|25008.94|25008.94|25008.94|25008.06|25008.06|0
1622030510000|2021-05-26 12:01:50|25011.86|25011.86|25010.08|25010.08|25011.86|25011.86|25010.08|25010.08|0
1622025090000|2021-05-26 10:31:30|24970.51|24970.51|24971.4|24971.4|24971.4|24971.4|24970.51|24970.51|0
1622030520000|2021-05-26 12:02:00|25009.2|25009.2|25006.53|25006.53|25009.2|25009.2|25006.53|25006.53|0
1622025130000|2021-05-26 10:32:10|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|0
1622030530000|2021-05-26 12:02:10|24998|24998|24998|24998|24998|24998|24998|24998|0
1622025140000|2021-05-26 10:32:20|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|24968.74|0
1622030540000|2021-05-26 12:02:20|25002.27|25002.27|24998|24998|25002.27|25002.27|24998|24998|0
1622025190000|2021-05-26 10:33:10|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|24970.51|0
1622030550000|2021-05-26 12:02:30|25000.66|25000.66|25004.93|25004.93|25009.2|25009.2|25000.66|25000.66|0
1622025240000|2021-05-26 10:34:00|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|24966.25|0
1622030570000|2021-05-26 12:02:50|25006.23|25006.23|25006.23|25006.23|25006.23|25006.23|25006.23|25006.23|0
1622025260000|2021-05-26 10:34:20|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|24970.68|0
1622030580000|2021-05-26 12:03:00|25014.93|25014.93|25019.37|25019.37|25019.37|25019.37|25014.93|25014.93|0
1622025270000|2021-05-26 10:34:30|24968.91|24968.91|24968.91|24968.91|24968.91|24968.91|24968.91|24968.91|0
1622030590000|2021-05-26 12:03:10|25017.59|25017.59|25015.82|25015.82|25017.59|25017.59|25015.82|25015.82|0
1622025310000|2021-05-26 10:35:10|24964.64|24964.64|24964.64|24964.64|24964.64|24964.64|24964.64|24964.64|0
1622030610000|2021-05-26 12:03:30|25014.93|25014.93|25014.93|25014.93|25014.93|25014.93|25014.93|25014.93|0
1622025340000|2021-05-26 10:35:40|24960.38|24960.38|24956.11|24956.11|24960.38|24960.38|24956.11|24956.11|0
1622030630000|2021-05-26 12:03:50|25023.46|25023.46|25027.73|25027.73|25027.73|25027.73|25023.46|25023.46|0
1622025360000|2021-05-26 10:36:00|24957|24957|24957|24957|24957|24957|24957|24957|0
1622030640000|2021-05-26 12:04:00|25032|25032|25032|25032|25032|25032|25032|25032|0
1622025390000|2021-05-26 10:36:30|24957.88|24957.88|24957.88|24957.88|24957.88|24957.88|24957.88|24957.88|0
1622030650000|2021-05-26 12:04:10|25027.73|25027.73|25027.73|25027.73|25027.73|25027.73|25027.73|25027.73|0
1622025440000|2021-05-26 10:37:20|24953.62|24953.62|24953.62|24953.62|24953.62|24953.62|24953.62|24953.62|0
1622030660000|2021-05-26 12:04:20|25025.96|25025.96|25025.96|25025.96|25025.96|25025.96|25025.96|25025.96|0
1622025470000|2021-05-26 10:37:50|24949.35|24949.35|24944.2|24944.2|24949.35|24949.35|24943.31|24943.31|0
1622030670000|2021-05-26 12:04:30|25028.62|25028.62|25030.39|25030.39|25030.39|25030.39|25028.62|25028.62|0
1622025500000|2021-05-26 10:38:20|24945.09|24945.09|24945.09|24945.09|24945.09|24945.09|24945.09|24945.09|0
1622030690000|2021-05-26 12:04:50|25031.28|25031.28|25031.28|25031.28|25031.28|25031.28|25031.28|25031.28|0
1622025510000|2021-05-26 10:38:30|24946.39|24946.39|24946.39|24946.39|24946.39|24946.39|24946.39|24946.39|0
1622030700000|2021-05-26 12:05:00|25039.81|25039.81|25035.54|25035.54|25039.81|25039.81|25035.54|25035.54|0
1622025540000|2021-05-26 10:39:00|24942.12|24942.12|24942.12|24942.12|24942.12|24942.12|24942.12|24942.12|0
1622030720000|2021-05-26 12:05:20|25039.81|25039.81|25038.04|25038.04|25039.81|25039.81|25038.04|25038.04|0
1622030740000|2021-05-26 12:05:40|25033.77|25033.77|25033.77|25033.77|25033.77|25033.77|25033.77|25033.77|0
1622025610000|2021-05-26 10:40:10|24940.35|24940.35|24940.35|24940.35|24940.35|24940.35|24940.35|24940.35|0
1622030820000|2021-05-26 12:07:00|25035.29|25035.29|25035.29|25035.29|25035.29|25035.29|25035.29|25035.29|0
1622025700000|2021-05-26 10:41:40|24943.01|24943.01|24943.18|24943.18|24947.45|24947.45|24943.01|24943.01|0
1622030850000|2021-05-26 12:07:30|25034.4|25034.4|25035.29|25035.29|25035.29|25035.29|25034.4|25034.4|0
1622025720000|2021-05-26 10:42:00|24948.33|24948.33|24949.85|24949.85|24949.85|24949.85|24948.33|24948.33|0
1622030870000|2021-05-26 12:07:50|25031.02|25031.02|25031.02|25031.02|25031.02|25031.02|25031.02|25031.02|0
1622025740000|2021-05-26 10:42:20|24950.61|24950.61|24950.18|24950.18|24950.61|24950.61|24947.57|24947.57|0
1622030890000|2021-05-26 12:08:10|25031.91|25031.91|25026.97|25026.97|25032.8|25032.8|25026.97|25026.97|0
1622025760000|2021-05-26 10:42:40|24954.61|24954.61|24953.73|24953.73|24954.61|24954.61|24953.73|24953.73|0
1622030960000|2021-05-26 12:09:20|25026.08|25026.08|25026.08|25026.08|25026.08|25026.08|25026.08|25026.08|0
1622025770000|2021-05-26 10:42:50|24957.99|24957.99|24957.99|24957.99|24957.99|24957.99|24957.99|24957.99|0
1622030970000|2021-05-26 12:09:30|25026.97|25026.97|25026.97|25026.97|25026.97|25026.97|25026.97|25026.97|0
1622025830000|2021-05-26 10:43:50|24953.73|24953.73|24949.46|24949.46|24953.73|24953.73|24949.46|24949.46|0
1622031020000|2021-05-26 12:10:20|25027.86|25027.86|25045.81|25045.81|25045.81|25045.81|25027.86|25027.86|0
1622025840000|2021-05-26 10:44:00|24956.74|24956.74|24956.74|24956.74|24956.74|24956.74|24956.74|24956.74|0
1622031040000|2021-05-26 12:10:40|25046.7|25046.7|25045.81|25045.81|25046.7|25046.7|25045.81|25045.81|0
1622031060000|2021-05-26 12:11:00|25050.08|25050.08|25050.08|25050.08|25050.08|25050.08|25050.08|25050.08|0
1622025910000|2021-05-26 10:45:10|24955.86|24955.86|24955.86|24955.86|24955.86|24955.86|24955.86|24955.86|0
1622031080000|2021-05-26 12:11:20|25045.81|25045.81|25045.81|25045.81|25045.81|25045.81|25045.81|25045.81|0
1622025920000|2021-05-26 10:45:20|24957.63|24957.63|24958.52|24958.52|24958.52|24958.52|24957.63|24957.63|0
1622031090000|2021-05-26 12:11:30|25044.35|25044.35|25035.82|25035.82|25044.35|25044.35|25035.82|25035.82|0
1622026040000|2021-05-26 10:47:20|24959.4|24959.4|24959.4|24959.4|24959.4|24959.4|24959.4|24959.4|0
1622031100000|2021-05-26 12:11:40|25034.52|25034.52|25046.02|25046.02|25047.32|25047.32|25034.52|25034.52|0
1622026080000|2021-05-26 10:48:00|24960.29|24960.29|24960.29|24960.29|24960.29|24960.29|24960.29|24960.29|0
1622031110000|2021-05-26 12:11:50|25045.13|25045.13|25043.83|25043.83|25045.13|25045.13|25043.83|25043.83|0
1622026090000|2021-05-26 10:48:10|24958.52|24958.52|24957.63|24957.63|24958.52|24958.52|24957.63|24957.63|0
1622031120000|2021-05-26 12:12:00|25042.94|25042.94|25037.62|25037.62|25042.94|25042.94|25037.62|25037.62|0
1622026100000|2021-05-26 10:48:20|24956.33|24956.33|24956.33|24956.33|24956.33|24956.33|24956.33|24956.33|0
1622031140000|2021-05-26 12:12:20|25036.73|25036.73|25036.73|25036.73|25036.73|25036.73|25036.73|25036.73|0
1622026110000|2021-05-26 10:48:30|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1622031150000|2021-05-26 12:12:30|25035.27|25035.27|25035.27|25035.27|25035.27|25035.27|25034.39|25034.39|0
1622026120000|2021-05-26 10:48:40|24959.29|24959.29|24961.96|24961.96|24961.96|24961.96|24959.29|24959.29|0
1622031170000|2021-05-26 12:12:50|25026.74|25026.74|25026.74|25026.74|25026.74|25026.74|25026.74|25026.74|0
1622026180000|2021-05-26 10:49:40|24957.52|24957.52|24955.75|24955.75|24957.52|24957.52|24955.75|24955.75|0
1622031180000|2021-05-26 12:13:00|25027.63|25027.63|25026.74|25026.74|25027.63|25027.63|25025.86|25025.86|0
1622031200000|2021-05-26 12:13:20|25027.63|25027.63|25025.92|25025.92|25027.63|25027.63|25025.92|25025.92|0
1622026190000|2021-05-26 10:49:50|24956.63|24956.63|24956.63|24956.63|24956.63|24956.63|24956.63|24956.63|0
1622031220000|2021-05-26 12:13:40|25021.65|25021.65|25021.65|25021.65|25021.65|25021.65|25021.65|25021.65|0
1622026240000|2021-05-26 10:50:40|24960.9|24960.9|24969.43|24969.43|24969.43|24969.43|24960.9|24960.9|0
1622031270000|2021-05-26 12:14:30|25020.35|25020.35|25020.35|25020.35|25020.35|25020.35|25020.35|25020.35|0
1622026260000|2021-05-26 10:51:00|24965.16|24965.16|24971.62|24971.62|24971.62|24971.62|24965.16|24965.16|0
1622031310000|2021-05-26 12:15:10|25019.46|25019.46|25019.46|25019.46|25019.46|25019.46|25019.46|25019.46|0
1622026290000|2021-05-26 10:51:30|24975.88|24975.88|24975.88|24975.88|24975.88|24975.88|24975.88|24975.88|0
1622031320000|2021-05-26 12:15:20|25010.93|25010.93|25006.66|25006.66|25010.93|25010.93|25006.66|25006.66|0
1622026300000|2021-05-26 10:51:40|24980.15|24980.15|24980.15|24980.15|24980.15|24980.15|24980.15|24980.15|0
1622031330000|2021-05-26 12:15:30|25007.96|25007.96|25007.96|25007.96|25007.96|25007.96|25007.96|25007.96|0
1622026310000|2021-05-26 10:51:50|24982.43|24982.43|24982.43|24982.43|24982.43|24982.43|24982.43|24982.43|0
1622031340000|2021-05-26 12:15:40|25007.08|25007.08|25005.3|25005.3|25007.08|25007.08|25005.3|25005.3|0
1622026320000|2021-05-26 10:52:00|24981.54|24981.54|24981.54|24981.54|24981.54|24981.54|24981.54|24981.54|0
1622031350000|2021-05-26 12:15:50|25006.19|25006.19|25016.25|25016.25|25019.8|25019.8|25006.19|25006.19|0
1622026350000|2021-05-26 10:52:30|24985.8|24985.8|24985.8|24985.8|24985.8|24985.8|24985.8|24985.8|0
1622031360000|2021-05-26 12:16:00|25017.55|25017.55|25017.55|25017.55|25017.55|25017.55|25017.55|25017.55|0
1622026380000|2021-05-26 10:53:00|24986.69|24986.69|24985.17|24985.17|24986.69|24986.69|24985.17|24985.17|0
1622031390000|2021-05-26 12:16:30|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|0
1622026410000|2021-05-26 10:53:30|24989.44|24989.44|24985.89|24985.89|24989.44|24989.44|24985.89|24985.89|0
1622031420000|2021-05-26 12:17:00|25016.67|25016.67|25016.67|25016.67|25016.67|25016.67|25016.67|25016.67|0
1622026430000|2021-05-26 10:53:50|24986.78|24986.78|24986.78|24986.78|24986.78|24986.78|24986.78|24986.78|0
1622031430000|2021-05-26 12:17:10|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|0
1622026480000|2021-05-26 10:54:40|24982.51|24982.51|24982.51|24982.51|24982.51|24982.51|24982.51|24982.51|0
1622031450000|2021-05-26 12:17:30|25014.89|25014.89|25014.89|25014.89|25014.89|25014.89|25014.89|25014.89|0
1622031470000|2021-05-26 12:17:50|25013.12|25013.12|25009.57|25009.57|25013.12|25013.12|25009.57|25009.57|0
1622026510000|2021-05-26 10:55:10|24978.25|24978.25|24982.51|24982.51|24982.51|24982.51|24978.25|24978.25|0
1622031500000|2021-05-26 12:18:20|25008.68|25008.68|25012.95|25012.95|25012.95|25012.95|25008.68|25008.68|0
1622026520000|2021-05-26 10:55:20|24984.03|24984.03|24986.31|24986.31|24986.31|24986.31|24984.03|24984.03|0
1622031570000|2021-05-26 12:19:30|25007.62|25007.62|25007.62|25007.62|25007.62|25007.62|25007.62|25007.62|0
1622026530000|2021-05-26 10:55:30|24987.19|24987.19|24987.19|24987.19|24987.19|24987.19|24987.19|24987.19|0
1622031580000|2021-05-26 12:19:40|25005.85|25005.85|25004.96|25004.96|25005.85|25005.85|25004.96|25004.96|0
1622026570000|2021-05-26 10:56:10|24991.46|24991.46|24991.46|24991.46|24991.46|24991.46|24991.46|24991.46|0
1622031590000|2021-05-26 12:19:50|25009.23|25009.23|25011|25011|25011|25011|25009.23|25009.23|0
1622026590000|2021-05-26 10:56:30|24995.72|24995.72|24995.72|24995.72|24995.72|24995.72|24995.72|24995.72|0
1622031610000|2021-05-26 12:20:10|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1622026620000|2021-05-26 10:57:00|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|0
1622031690000|2021-05-26 12:21:30|25016.16|25016.16|25024.69|25024.69|25024.69|25024.69|25016.16|25016.16|0
1622026630000|2021-05-26 10:57:10|24998.33|24998.33|24997.03|24997.03|24998.33|24998.33|24997.03|24997.03|0
1622031700000|2021-05-26 12:21:40|25028.95|25028.95|25028.95|25028.95|25028.95|25028.95|25028.95|25028.95|0
1622026640000|2021-05-26 10:57:20|24992.76|24992.76|24988.49|24988.49|24992.76|24992.76|24988.49|24988.49|0
1622031720000|2021-05-26 12:22:00|25030.73|25030.73|25030.73|25030.73|25030.73|25030.73|25030.73|25030.73|0
1622026650000|2021-05-26 10:57:30|24987.61|24987.61|24988.49|24988.49|24988.49|24988.49|24987.61|24987.61|0
1622031730000|2021-05-26 12:22:10|25032.5|25032.5|25032.5|25032.5|25036.77|25036.77|25032.5|25032.5|0
1622026670000|2021-05-26 10:57:50|24985.89|24985.89|24988.55|24988.55|24988.55|24988.55|24985.89|24985.89|0
1622031740000|2021-05-26 12:22:20|25034.78|25034.78|25034.78|25034.78|25034.78|25034.78|25034.78|25034.78|0
1622026680000|2021-05-26 10:58:00|24989.85|24989.85|24991.16|24991.16|24991.16|24991.16|24989.85|24989.85|0
1622031760000|2021-05-26 12:22:40|25033.89|25033.89|25033.89|25033.89|25033.89|25033.89|25033.89|25033.89|0
1622026690000|2021-05-26 10:58:10|24992.04|24992.04|24992.04|24992.04|24992.04|24992.04|24992.04|24992.04|0
1622031770000|2021-05-26 12:22:50|25031.23|25031.23|25029.84|25029.84|25031.23|25031.23|25029.84|25029.84|0
1622026700000|2021-05-26 10:58:20|24991.16|24991.16|24989.38|24989.38|24991.16|24991.16|24989.38|24989.38|0
1622031840000|2021-05-26 12:24:00|25028.95|25028.95|25030.73|25030.73|25030.73|25030.73|25028.95|25028.95|0
1622026740000|2021-05-26 10:59:00|24993.65|24993.65|24992.76|24992.76|24993.65|24993.65|24992.76|24992.76|0
1622031900000|2021-05-26 12:25:00|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|25030.73|25030.73|0
1622026770000|2021-05-26 10:59:30|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|24997.03|0
1622031910000|2021-05-26 12:25:10|25039.26|25039.26|25032.5|25032.5|25039.26|25039.26|25029.84|25029.84|0
1622026790000|2021-05-26 10:59:50|24992.76|24992.76|24992.76|24992.76|24992.76|24992.76|24992.76|24992.76|0
1622031920000|2021-05-26 12:25:20|25036.77|25036.77|25032.5|25032.5|25036.77|25036.77|25032.5|25032.5|0
1622026800000|2021-05-26 11:00:00|24994.06|24994.06|24995.36|24995.36|24995.36|24995.36|24994.06|24994.06|0
1622031940000|2021-05-26 12:25:40|25036.77|25036.77|25037.66|25037.66|25037.66|25037.66|25036.77|25036.77|0
1622026840000|2021-05-26 11:00:40|24996.66|24996.66|24996.66|24996.66|24996.66|24996.66|24996.66|24996.66|0
1622031960000|2021-05-26 12:26:00|25054.72|25054.72|25062.13|25062.13|25062.13|25062.13|25054.72|25054.72|0
1622026860000|2021-05-26 11:01:00|25000.93|25000.93|25000.93|25000.93|25000.93|25000.93|25000.93|25000.93|0
1622031970000|2021-05-26 12:26:10|25066.39|25066.39|25066.81|25066.81|25066.81|25066.81|25065.51|25065.51|0
1622026870000|2021-05-26 11:01:10|25000.04|25000.04|25002.7|25002.7|25002.7|25002.7|25000.04|25000.04|0
1622031980000|2021-05-26 12:26:20|25067.7|25067.7|25067.7|25067.7|25067.7|25067.7|25067.7|25067.7|0
1622026920000|2021-05-26 11:02:00|25001.81|25001.81|25001.81|25001.81|25001.81|25001.81|25001.81|25001.81|0
1622032000000|2021-05-26 12:26:40|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|0
1622026970000|2021-05-26 11:02:50|24997.55|24997.55|24997.55|24997.55|24997.55|24997.55|24997.55|24997.55|0
1622032040000|2021-05-26 12:27:20|25066.56|25066.56|25065.67|25065.67|25066.56|25066.56|25065.67|25065.67|0
1622026980000|2021-05-26 11:03:00|24998.85|24998.85|24998.85|24998.85|24998.85|24998.85|24998.85|24998.85|0
1622032100000|2021-05-26 12:28:20|25067.13|25067.13|25058.59|25058.59|25067.13|25067.13|25058.59|25058.59|0
1622027000000|2021-05-26 11:03:20|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|0
1622032130000|2021-05-26 12:28:50|25062.86|25062.86|25062.86|25062.86|25062.86|25062.86|25062.86|25062.86|0
1622027010000|2021-05-26 11:03:30|25000.62|25000.62|25002.14|25002.14|25002.14|25002.14|25000.62|25000.62|0
1622032140000|2021-05-26 12:29:00|25064.63|25064.63|25064.63|25064.63|25064.63|25064.63|25064.63|25064.63|0
1622027030000|2021-05-26 11:03:50|25000.37|25000.37|24995.21|24995.21|25000.37|25000.37|24995.21|24995.21|0
1622032160000|2021-05-26 12:29:20|25068.9|25068.9|25068.9|25068.9|25068.9|25068.9|25068.9|25068.9|0
1622027050000|2021-05-26 11:04:10|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|0
1622032180000|2021-05-26 12:29:40|25066.24|25066.24|25065.35|25065.35|25066.24|25066.24|25065.35|25065.35|0
1622027060000|2021-05-26 11:04:20|24985.79|24985.79|24985.79|24985.79|24985.79|24985.79|24985.79|24985.79|0
1622032250000|2021-05-26 12:30:50|25068.01|25068.01|25070.68|25070.68|25070.68|25070.68|25068.01|25068.01|0
1622027080000|2021-05-26 11:04:40|24990.06|24990.06|24990.06|24990.06|24990.06|24990.06|24990.06|24990.06|0
1622032280000|2021-05-26 12:31:20|25071.56|25071.56|25083.47|25083.47|25083.47|25083.47|25070.68|25070.68|0
1622027090000|2021-05-26 11:04:50|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|0
1622032300000|2021-05-26 12:31:40|25086.13|25086.13|25093.38|25093.38|25096.29|25096.29|25086.13|25086.13|0
1622032310000|2021-05-26 12:31:50|25090.72|25090.72|25090.72|25090.72|25090.72|25090.72|25090.72|25090.72|0
1622027100000|2021-05-26 11:05:00|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|24986.77|0
1622027110000|2021-05-26 11:05:10|24987.66|24987.66|24988.54|24988.54|24988.54|24988.54|24987.66|24987.66|0
1622032320000|2021-05-26 12:32:00|25093.38|25093.38|25092.49|25092.49|25093.38|25093.38|25092.49|25092.49|0
1622027150000|2021-05-26 11:05:50|24975.75|24975.75|24975.75|24975.75|24975.75|24975.75|24975.75|24975.75|0
1622032330000|2021-05-26 12:32:10|25096.76|25096.76|25096.76|25096.76|25096.76|25096.76|25096.76|25096.76|0
1622027180000|2021-05-26 11:06:20|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|0
1622032340000|2021-05-26 12:32:20|25099.03|25099.03|25099.03|25099.03|25099.03|25099.03|25099.03|25099.03|0
1622027210000|2021-05-26 11:06:50|24976.22|24976.22|24975.33|24975.33|24976.22|24976.22|24975.33|24975.33|0
1622032350000|2021-05-26 12:32:30|25098.15|25098.15|25098.15|25098.15|25098.15|25098.15|25098.15|25098.15|0
1622027240000|2021-05-26 11:07:20|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|0
1622032400000|2021-05-26 12:33:20|25101.7|25101.7|25101.7|25101.7|25101.7|25101.7|25101.7|25101.7|0
1622027310000|2021-05-26 11:08:30|24961.65|24961.65|24961.65|24961.65|24961.65|24961.65|24961.65|24961.65|0
1622032430000|2021-05-26 12:33:50|25105.96|25105.96|25101.7|25101.7|25105.96|25105.96|25101.7|25101.7|0
1622027340000|2021-05-26 11:09:00|24962.53|24962.53|24963.42|24963.42|24963.42|24963.42|24962.53|24962.53|0
1622032470000|2021-05-26 12:34:30|25100.81|25100.81|25100.81|25100.81|25100.81|25100.81|25100.81|25100.81|0
1622027360000|2021-05-26 11:09:20|24961.65|24961.65|24963.42|24963.42|24963.42|24963.42|24961.65|24961.65|0
1622032500000|2021-05-26 12:35:00|25101.7|25101.7|25107.91|25107.91|25107.91|25107.91|25101.7|25101.7|0
1622027460000|2021-05-26 11:11:00|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|24962.53|0
1622032510000|2021-05-26 12:35:10|25110.57|25110.57|25110.57|25110.57|25110.57|25110.57|25110.57|25110.57|0
1622027490000|2021-05-26 11:11:30|24945.47|24945.47|24945.47|24945.47|24945.47|24945.47|24945.47|24945.47|0
1622032520000|2021-05-26 12:35:20|25108.79|25108.79|25109.55|25109.55|25110.85|25110.85|25108.79|25108.79|0
1622027530000|2021-05-26 11:12:10|24949.74|24949.74|24949.74|24949.74|24949.74|24949.74|24949.74|24949.74|0
1622032530000|2021-05-26 12:35:30|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|0
1622027550000|2021-05-26 11:12:30|24948.85|24948.85|24944.58|24944.58|24948.85|24948.85|24944.58|24944.58|0
1622032570000|2021-05-26 12:36:10|25107.95|25107.95|25111.5|25111.5|25111.5|25111.5|25107.95|25107.95|0
1622027610000|2021-05-26 11:13:30|24948.85|24948.85|24953.12|24953.12|24953.12|24953.12|24948.85|24948.85|0
1622032590000|2021-05-26 12:36:30|25113.27|25113.27|25113.27|25113.27|25113.27|25113.27|25113.27|25113.27|0
1622027630000|2021-05-26 11:13:50|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|0
1622032660000|2021-05-26 12:37:40|25101.51|25101.51|25100.21|25100.21|25101.51|25101.51|25100.21|25100.21|0
1622027660000|2021-05-26 11:14:20|24947.96|24947.96|24947.96|24947.96|24947.96|24947.96|24947.96|24947.96|0
1622032720000|2021-05-26 12:38:40|25097.55|25097.55|25097.55|25097.55|25097.55|25097.55|25097.55|25097.55|0
1622027700000|2021-05-26 11:15:00|24943.59|24943.59|24943.91|24943.91|24943.91|24943.91|24942.14|24942.14|0
1622032750000|2021-05-26 12:39:10|25099.32|25099.32|25097.55|25097.55|25099.32|25099.32|25097.55|25097.55|0
1622027740000|2021-05-26 11:15:40|24944.8|24944.8|24944.8|24944.8|24944.8|24944.8|24944.8|24944.8|0
1622032820000|2021-05-26 12:40:20|25093.28|25093.28|25095.06|25095.06|25095.06|25095.06|25093.28|25093.28|0
1622027750000|2021-05-26 11:15:50|24943.91|24943.91|24948.18|24948.18|24948.18|24948.18|24943.91|24943.91|0
1622032830000|2021-05-26 12:40:30|25098.6|25098.6|25098.6|25098.6|25098.6|25098.6|25098.6|25098.6|0
1622027820000|2021-05-26 11:17:00|24943.91|24943.91|24940.53|24940.53|24943.91|24943.91|24939.64|24939.64|0
1622032890000|2021-05-26 12:41:30|25097.72|25097.72|25097.72|25097.72|25097.72|25097.72|25097.72|25097.72|0
1622027860000|2021-05-26 11:17:40|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|24936.27|0
1622032910000|2021-05-26 12:41:50|25095.94|25095.94|25095.94|25095.94|25095.94|25095.94|25095.94|25095.94|0
1622027870000|2021-05-26 11:17:50|24932|24932|24931.11|24931.11|24932|24932|24931.11|24931.11|0
1622032920000|2021-05-26 12:42:00|25095.06|25095.06|25093.28|25093.28|25095.06|25095.06|25093.28|25093.28|0
1622027890000|2021-05-26 11:18:10|24927.56|24927.56|24928.45|24928.45|24928.45|24928.45|24927.56|24927.56|0
1622032930000|2021-05-26 12:42:10|25089.02|25089.02|25089.02|25089.02|25089.02|25089.02|25089.02|25089.02|0
1622032940000|2021-05-26 12:42:20|25087.24|25087.24|25084.58|25084.58|25087.24|25087.24|25084.58|25084.58|0
1622027900000|2021-05-26 11:18:20|24924.9|24924.9|24923.6|24923.6|24924.9|24924.9|24923.6|24923.6|0
1622032980000|2021-05-26 12:43:00|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|0
1622027910000|2021-05-26 11:18:30|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|0
1622027930000|2021-05-26 11:18:50|24918.45|24918.45|24915.16|24915.16|24918.45|24918.45|24915.16|24915.16|0
1622033000000|2021-05-26 12:43:20|25082.8|25082.8|25082.8|25082.8|25082.8|25082.8|25082.8|25082.8|0
1622027950000|2021-05-26 11:19:10|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|0
1622033010000|2021-05-26 12:43:30|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|0
1622027960000|2021-05-26 11:19:20|24915.57|24915.57|24913.79|24913.79|24915.57|24915.57|24913.79|24913.79|0
1622033020000|2021-05-26 12:43:40|25077.65|25077.65|25077.65|25077.65|25077.65|25077.65|25077.65|25077.65|0
1622027980000|2021-05-26 11:19:40|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|0
1622033040000|2021-05-26 12:44:00|25073.39|25073.39|25073.39|25073.39|25073.39|25073.39|25073.39|25073.39|0
1622028000000|2021-05-26 11:20:00|24913.79|24913.79|24914.68|24914.68|24914.68|24914.68|24913.79|24913.79|0
1622033050000|2021-05-26 12:44:10|25071.61|25071.61|25070.72|25070.72|25071.61|25071.61|25070.72|25070.72|0
1622028010000|2021-05-26 11:20:10|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|24916.46|0
1622033060000|2021-05-26 12:44:20|25062.19|25062.19|25061.3|25061.3|25062.19|25062.19|25061.3|25061.3|0
1622028050000|2021-05-26 11:20:50|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|0
1622033070000|2021-05-26 12:44:30|25058.55|25058.55|25057.09|25057.09|25058.55|25058.55|25055.32|25055.32|0
1622028060000|2021-05-26 11:21:00|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|24914.68|0
1622033080000|2021-05-26 12:44:40|25055.32|25055.32|25055.32|25055.32|25055.32|25055.32|25055.32|25055.32|0
1622028110000|2021-05-26 11:21:50|24911.61|24911.61|24914.68|24914.68|24914.68|24914.68|24911.61|24911.61|0
1622033120000|2021-05-26 12:45:20|25061.53|25061.53|25066.53|25066.53|25066.53|25066.53|25061.53|25061.53|0
1622028120000|2021-05-26 11:22:00|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|24915.57|0
1622033140000|2021-05-26 12:45:40|25067.42|25067.42|25068.31|25068.31|25069.19|25069.19|25067.42|25067.42|0
1622028140000|2021-05-26 11:22:20|24911.3|24911.3|24911.3|24911.3|24911.3|24911.3|24911.3|24911.3|0
1622033160000|2021-05-26 12:46:00|25076.84|25076.84|25068.31|25068.31|25076.84|25076.84|25068.31|25068.31|0
1622028160000|2021-05-26 11:22:40|24912.06|24912.06|24912.06|24912.06|24912.06|24912.06|24912.06|24912.06|0
1622033170000|2021-05-26 12:46:10|25069.19|25069.19|25068.31|25068.31|25070.08|25070.08|25068.31|25068.31|0
1622028170000|2021-05-26 11:22:50|24916.33|24916.33|24916.33|24916.33|24916.33|24916.33|24916.33|24916.33|0
1622033200000|2021-05-26 12:46:40|25064.04|25064.04|25064.04|25064.04|25064.04|25064.04|25064.04|25064.04|0
1622028180000|2021-05-26 11:23:00|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|24915.44|0
1622033210000|2021-05-26 12:46:50|25061.38|25061.38|25061.38|25061.38|25061.38|25061.38|25061.38|25061.38|0
1622028220000|2021-05-26 11:23:40|24914.55|24914.55|24909.4|24909.4|24914.55|24914.55|24909.4|24909.4|0
1622033220000|2021-05-26 12:47:00|25057.11|25057.11|25056.23|25056.23|25057.11|25057.11|25056.23|25056.23|0
1622028270000|2021-05-26 11:24:30|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|0
1622033260000|2021-05-26 12:47:40|25057.11|25057.11|25059.78|25059.78|25059.78|25059.78|25057.11|25057.11|0
1622033270000|2021-05-26 12:47:50|25058|25058|25058|25058|25058|25058|25058|25058|0
1622028280000|2021-05-26 11:24:40|24908.99|24908.99|24913.25|24913.25|24913.25|24913.25|24908.99|24908.99|0
1622033280000|2021-05-26 12:48:00|25045.2|25045.2|25045.2|25045.2|25045.2|25045.2|25045.2|25045.2|0
1622028290000|2021-05-26 11:24:50|24915.03|24915.03|24912.37|24912.37|24915.03|24915.03|24911.48|24911.48|0
1622033340000|2021-05-26 12:49:00|25047.86|25047.86|25047.86|25047.86|25047.86|25047.86|25047.86|25047.86|0
1622028300000|2021-05-26 11:25:00|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|24908.1|0
1622033420000|2021-05-26 12:50:20|25046.98|25046.98|25046.98|25046.98|25046.98|25046.98|25046.98|25046.98|0
1622028330000|2021-05-26 11:25:30|24908.99|24908.99|24908.99|24908.99|24908.99|24908.99|24908.99|24908.99|0
1622033430000|2021-05-26 12:50:30|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|0
1622028370000|2021-05-26 11:26:10|24907.47|24907.47|24907.47|24907.47|24907.47|24907.47|24907.47|24907.47|0
1622033440000|2021-05-26 12:50:40|25054.62|25054.62|25054.62|25054.62|25054.62|25054.62|25054.62|25054.62|0
1622028390000|2021-05-26 11:26:30|24908.36|24908.36|24908.36|24908.36|24908.36|24908.36|24908.36|24908.36|0
1622033510000|2021-05-26 12:51:50|25053.17|25053.17|25053.17|25053.17|25053.17|25053.17|25053.17|25053.17|0
1622028430000|2021-05-26 11:27:10|24910.13|24910.13|24918.66|24918.66|24918.66|24918.66|24910.13|24910.13|0
1622033520000|2021-05-26 12:52:00|25052.28|25052.28|25049.62|25049.62|25052.28|25052.28|25049.62|25049.62|0
1622028440000|2021-05-26 11:27:20|24920.44|24920.44|24934.12|24934.12|24934.12|24934.12|24920.44|24920.44|0
1622033550000|2021-05-26 12:52:30|25053.88|25053.88|25053.88|25053.88|25053.88|25053.88|25053.88|25053.88|0
1622028450000|2021-05-26 11:27:30|24935.64|24935.64|24939.19|24939.19|24939.19|24939.19|24935.64|24935.64|0
1622033560000|2021-05-26 12:52:40|25058.15|25058.15|25058.15|25058.15|25058.15|25058.15|25058.15|25058.15|0
1622028460000|2021-05-26 11:27:40|24941.46|24941.46|24947.5|24947.5|24947.5|24947.5|24940.58|24940.58|0
1622033570000|2021-05-26 12:52:50|25056.85|25056.85|25056.85|25056.85|25056.85|25056.85|25056.85|25056.85|0
1622028470000|2021-05-26 11:27:50|24945.73|24945.73|24949.22|24949.22|24949.22|24949.22|24945.73|24945.73|0
1622033580000|2021-05-26 12:53:00|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|0
1622028480000|2021-05-26 11:28:00|24947.44|24947.44|24946.56|24946.56|24947.44|24947.44|24946.56|24946.56|0
1622033590000|2021-05-26 12:53:10|25049.4|25049.4|25049.4|25049.4|25049.4|25049.4|25049.4|25049.4|0
1622028560000|2021-05-26 11:29:20|24942.29|24942.29|24942.29|24942.29|24942.29|24942.29|24942.29|24942.29|0
1622033600000|2021-05-26 12:53:20|25057.93|25057.93|25070.73|25070.73|25070.73|25070.73|25057.93|25057.93|0
1622028590000|2021-05-26 11:29:50|24939.69|24939.69|24937.92|24937.92|24939.69|24939.69|24937.92|24937.92|0
1622033610000|2021-05-26 12:53:30|25069.84|25069.84|25069.84|25069.84|25069.84|25069.84|25069.84|25069.84|0
1622033630000|2021-05-26 12:53:50|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|0
1622028600000|2021-05-26 11:30:00|24936.4|24936.4|24936.4|24936.4|24936.4|24936.4|24936.4|24936.4|0
1622033640000|2021-05-26 12:54:00|25066.29|25066.29|25066.29|25066.29|25066.29|25066.29|25066.29|25066.29|0
1622028620000|2021-05-26 11:30:20|24935.51|24935.51|24934.62|24934.62|24935.51|24935.51|24934.62|24934.62|0
1622028640000|2021-05-26 11:30:40|24926.09|24926.09|24926.09|24926.09|24926.09|24926.09|24926.09|24926.09|0
1622033650000|2021-05-26 12:54:10|25062.02|25062.02|25062.02|25062.02|25062.02|25062.02|25062.02|25062.02|0
1622028660000|2021-05-26 11:31:00|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|24925.2|0
1622033660000|2021-05-26 12:54:20|25060.25|25060.25|25060.25|25060.25|25060.25|25060.25|25060.25|25060.25|0
1622028720000|2021-05-26 11:32:00|24927.87|24927.87|24927.87|24927.87|24927.87|24927.87|24927.87|24927.87|0
1622033710000|2021-05-26 12:55:10|25059.36|25059.36|25059.36|25059.36|25059.36|25059.36|25059.36|25059.36|0
1622028750000|2021-05-26 11:32:30|24926.57|24926.57|24926.57|24926.57|24926.57|24926.57|24926.57|24926.57|0
1622033730000|2021-05-26 12:55:30|25060.25|25060.25|25066.46|25066.46|25066.46|25066.46|25060.25|25060.25|0
1622028780000|2021-05-26 11:33:00|24922.3|24922.3|24918.03|24918.03|24922.3|24922.3|24918.03|24918.03|0
1622033760000|2021-05-26 12:56:00|25065.7|25065.7|25063.17|25063.17|25065.7|25065.7|25063.17|25063.17|0
1622028830000|2021-05-26 11:33:50|24918.92|24918.92|24918.92|24918.92|24918.92|24918.92|24918.92|24918.92|0
1622033780000|2021-05-26 12:56:20|25065.77|25065.77|25065.77|25065.77|25065.77|25065.77|25065.77|25065.77|0
1622028860000|2021-05-26 11:34:20|24918.03|24918.03|24917.15|24917.15|24918.03|24918.03|24917.15|24917.15|0
1622033810000|2021-05-26 12:56:50|25074.3|25074.3|25076.96|25076.96|25076.96|25076.96|25073.41|25073.41|0
1622028870000|2021-05-26 11:34:30|24921.41|24921.41|24930.83|24930.83|24930.83|24930.83|24921.41|24921.41|0
1622033820000|2021-05-26 12:57:00|25081.23|25081.23|25082.75|25082.75|25083.63|25083.63|25081.23|25081.23|0
1622028890000|2021-05-26 11:34:50|24931.72|24931.72|24931.72|24931.72|24931.72|24931.72|24931.72|24931.72|0
1622033880000|2021-05-26 12:58:00|25085.41|25085.41|25089.84|25089.84|25089.84|25089.84|25081.31|25081.31|0
1622028990000|2021-05-26 11:36:30|24932.61|24932.61|24930.83|24930.83|24932.61|24932.61|24930.83|24930.83|0
1622033890000|2021-05-26 12:58:10|25102.64|25102.64|25094.11|25094.11|25102.64|25102.64|25094.11|25094.11|0
1622029020000|2021-05-26 11:37:00|24929.94|24929.94|24929.94|24929.94|24929.94|24929.94|24929.94|24929.94|0
1622033900000|2021-05-26 12:58:20|25102.64|25102.64|25102.64|25102.64|25102.64|25102.64|25102.64|25102.64|0
1622029070000|2021-05-26 11:37:50|24938.48|24938.48|24938.48|24938.48|24938.48|24938.48|24938.48|24938.48|0
1622033910000|2021-05-26 12:58:30|25098.38|25098.38|25102.64|25102.64|25102.64|25102.64|25098.38|25098.38|0
1622029080000|2021-05-26 11:38:00|24937.59|24937.59|24936.7|24936.7|24937.59|24937.59|24936.7|24936.7|0
1622033930000|2021-05-26 12:58:50|25103.53|25103.53|25103.53|25103.53|25103.53|25103.53|25103.53|25103.53|0
1622029090000|2021-05-26 11:38:10|24935.81|24935.81|24936.7|24936.7|24936.7|24936.7|24935.81|24935.81|0
1622033950000|2021-05-26 12:59:10|25099.98|25099.98|25099.98|25099.98|25099.98|25099.98|25099.98|25099.98|0
1622029150000|2021-05-26 11:39:10|24935.81|24935.81|24934.93|24934.93|24935.81|24935.81|24934.93|24934.93|0
1622033980000|2021-05-26 12:59:40|25097.07|25097.07|25097.07|25097.07|25097.07|25097.07|25097.07|25097.07|0
1622029210000|2021-05-26 11:40:10|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|0
1622034000000|2021-05-26 13:00:00|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|0
1622029220000|2021-05-26 11:40:20|24938.48|24938.48|24943.63|24943.63|24943.63|24943.63|24938.48|24938.48|0
1622034030000|2021-05-26 13:00:30|25099.25|25099.25|25090.72|25090.72|25099.25|25099.25|25090.72|25090.72|0
1622029310000|2021-05-26 11:41:50|24948.07|24948.07|24949.84|24949.84|24949.84|24949.84|24948.07|24948.07|0
1622034040000|2021-05-26 13:00:40|25099.25|25099.25|25099.25|25099.25|25099.25|25099.25|25099.25|25099.25|0
1622029340000|2021-05-26 11:42:20|24948.54|24948.54|24948.54|24948.54|24948.54|24948.54|24948.54|24948.54|0
1622034060000|2021-05-26 13:01:00|25103.69|25103.69|25098.54|25098.54|25103.69|25103.69|25090.01|25090.01|0
1622029430000|2021-05-26 11:43:50|24944.27|24944.27|24948.54|24948.54|24948.54|24948.54|24944.27|24944.27|0
1622034070000|2021-05-26 13:01:10|25090.01|25090.01|25090.01|25090.01|25090.01|25090.01|25090.01|25090.01|0
1622029440000|2021-05-26 11:44:00|24950.31|24950.31|24954.58|24954.58|24954.58|24954.58|24949.43|24949.43|0
1622034080000|2021-05-26 13:01:20|25081.47|25081.47|25081.47|25081.47|25081.47|25081.47|25081.47|25081.47|0
1622029450000|2021-05-26 11:44:10|24953.69|24953.69|24953.69|24953.69|24953.69|24953.69|24953.69|24953.69|0
1622034090000|2021-05-26 13:01:30|25080.17|25080.17|25086.93|25086.93|25088.71|25088.71|25080.17|25080.17|0
1622029550000|2021-05-26 11:45:50|24955.47|24955.47|24955.47|24955.47|24955.47|24955.47|24955.47|24955.47|0
1622034100000|2021-05-26 13:01:40|25078.4|25078.4|25085.16|25085.16|25086.93|25086.93|25078.4|25078.4|0
1622029560000|2021-05-26 11:46:00|24959.02|24959.02|24959.02|24959.02|24959.02|24959.02|24959.02|24959.02|0
1622034110000|2021-05-26 13:01:50|25076.62|25076.62|25080.89|25080.89|25080.89|25080.89|25076.62|25076.62|0
1622029590000|2021-05-26 11:46:30|24954.75|24954.75|24954.75|24954.75|24955.64|24955.64|24954.75|24954.75|0
1622029620000|2021-05-26 11:47:00|24955.64|24955.64|24955.64|24955.64|24955.64|24955.64|24955.64|24955.64|0
1622034120000|2021-05-26 13:02:00|25080|25080|25079.12|25079.12|25080|25080|25074.85|25074.85|0
1622029640000|2021-05-26 11:47:20|24959.9|24959.9|24959.9|24959.9|24959.9|24959.9|24959.9|24959.9|0
1622034130000|2021-05-26 13:02:10|25076.45|25076.45|25076.45|25076.45|25076.45|25076.45|25076.45|25076.45|0
1622029680000|2021-05-26 11:48:00|24960.79|24960.79|24961.68|24961.68|24961.68|24961.68|24960.79|24960.79|0
1622034140000|2021-05-26 13:02:20|25067.92|25067.92|25072.19|25072.19|25072.19|25072.19|25067.92|25067.92|0
1622029690000|2021-05-26 11:48:10|24962.57|24962.57|24962.57|24962.57|24962.57|24962.57|24962.57|24962.57|0
1622034170000|2021-05-26 13:02:50|25073.08|25073.08|25073.08|25073.08|25073.08|25073.08|25073.08|25073.08|0
1622029730000|2021-05-26 11:48:50|24958.3|24958.3|24958.3|24958.3|24958.3|24958.3|24958.3|24958.3|0
1622034180000|2021-05-26 13:03:00|25064.54|25064.54|25050.86|25050.86|25064.54|25064.54|25050.86|25050.86|0
1622029740000|2021-05-26 11:49:00|24955.64|24955.64|24954.75|24954.75|24958.3|24958.3|24954.75|24954.75|0
1622034190000|2021-05-26 13:03:10|25067.92|25067.92|25059.39|25059.39|25067.92|25067.92|25059.39|25059.39|0
1622029750000|2021-05-26 11:49:10|24950.48|24950.48|24950.48|24950.48|24950.48|24950.48|24950.48|24950.48|0
1622034200000|2021-05-26 13:03:20|25067.92|25067.92|25067.92|25067.92|25067.92|25067.92|25067.92|25067.92|0
1622029780000|2021-05-26 11:49:40|24953.15|24953.15|24954.03|24954.03|24954.03|24954.03|24953.15|24953.15|0
1622034210000|2021-05-26 13:03:30|25055.12|25055.12|25055.12|25055.12|25055.12|25055.12|25055.12|25055.12|0
1622034230000|2021-05-26 13:03:50|25054.24|25054.24|25054.24|25054.24|25054.24|25054.24|25054.24|25054.24|0
1622029790000|2021-05-26 11:49:50|24951.76|24951.76|24953.28|24953.28|24953.28|24953.28|24951.76|24951.76|0
1622034240000|2021-05-26 13:04:00|25048.91|25048.91|25053.65|25053.65|25057.92|25057.92|25045.12|25045.12|0
1622029800000|2021-05-26 11:50:00|24954.16|24954.16|24954.16|24954.16|24954.16|24954.16|24954.16|24954.16|0
1622034250000|2021-05-26 13:04:10|25057.92|25057.92|25053.65|25053.65|25057.92|25057.92|25049.39|25049.39|0
1622029820000|2021-05-26 11:50:20|24955.68|24955.68|24956.44|24956.44|24956.44|24956.44|24955.68|24955.68|0
1622034260000|2021-05-26 13:04:20|25052.89|25052.89|25042.09|25042.09|25052.89|25052.89|25042.09|25042.09|0
1622029840000|2021-05-26 11:50:40|24957.2|24957.2|24957.2|24957.2|24957.2|24957.2|24957.2|24957.2|0
1622034270000|2021-05-26 13:04:30|25050.62|25050.62|25042.09|25042.09|25050.62|25050.62|25042.09|25042.09|0
1622029860000|2021-05-26 11:51:00|24956.31|24956.31|24957.2|24957.2|24957.2|24957.2|24956.31|24956.31|0
1622034280000|2021-05-26 13:04:40|25043.54|25043.54|25043.54|25043.54|25043.54|25043.54|25043.54|25043.54|0
1622029890000|2021-05-26 11:51:30|24958.5|24958.5|24957.61|24957.61|24958.5|24958.5|24957.61|24957.61|0
1622034300000|2021-05-26 13:05:00|25042.24|25042.24|25035.14|25035.14|25042.24|25042.24|25035.14|25035.14|0
1622029910000|2021-05-26 11:51:50|24958.5|24958.5|24960.27|24960.27|24960.27|24960.27|24958.5|24958.5|0
1622034310000|2021-05-26 13:05:10|25030.71|25030.71|25034.97|25034.97|25034.97|25034.97|25030.71|25030.71|0
1622029930000|2021-05-26 11:52:10|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|0
1622034330000|2021-05-26 13:05:30|25035.86|25035.86|25023.06|25023.06|25035.86|25035.86|25023.06|25023.06|0
1622029980000|2021-05-26 11:53:00|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|0
1622034340000|2021-05-26 13:05:40|25027.33|25027.33|25023.78|25023.78|25027.33|25027.33|25023.78|25023.78|0
1622034360000|2021-05-26 13:06:00|25026.44|25026.44|25026.44|25026.44|25026.44|25026.44|25026.44|25026.44|0
1622029990000|2021-05-26 11:53:10|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|0
1622034370000|2021-05-26 13:06:10|25025.14|25025.14|25025.14|25025.14|25029.41|25029.41|25025.14|25025.14|0
1622030030000|2021-05-26 11:53:50|24954.23|24954.23|24954.23|24954.23|24954.23|24954.23|24954.23|24954.23|0
1622034380000|2021-05-26 13:06:20|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|0
1622030040000|2021-05-26 11:54:00|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|24955.12|0
1622034390000|2021-05-26 13:06:30|25028.52|25028.52|25028.52|25028.52|25028.52|25028.52|25028.52|25028.52|0
1622030050000|2021-05-26 11:54:10|24950.85|24950.85|24950.85|24950.85|24950.85|24950.85|24950.85|24950.85|0
1622034400000|2021-05-26 13:06:40|25030.29|25030.29|25030.29|25030.29|25030.29|25030.29|25030.29|25030.29|0
1622030060000|2021-05-26 11:54:20|24942.32|24942.32|24942.32|24942.32|24942.32|24942.32|24942.32|24942.32|0
1622034410000|2021-05-26 13:06:50|25031.18|25031.18|25032.96|25032.96|25034.73|25034.73|25031.18|25031.18|0
1622030090000|2021-05-26 11:54:50|24941.43|24941.43|24939.66|24939.66|24941.43|24941.43|24939.66|24939.66|0
1622034420000|2021-05-26 13:07:00|25024.42|25024.42|25028.69|25028.69|25028.69|25028.69|25020.16|25020.16|0
1622030130000|2021-05-26 11:55:30|24948.19|24948.19|24943.93|24943.93|24948.19|24948.19|24943.93|24943.93|0
1622034450000|2021-05-26 13:07:30|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1622030160000|2021-05-26 11:56:00|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|0
1622034470000|2021-05-26 13:07:50|25028.69|25028.69|25028.69|25028.69|25032.96|25032.96|25028.69|25028.69|0
1622030170000|2021-05-26 11:56:10|24947.47|24947.47|24947.47|24947.47|24947.47|24947.47|24947.47|24947.47|0
1622034480000|2021-05-26 13:08:00|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1622030190000|2021-05-26 11:56:30|24946.72|24946.72|24946.72|24946.72|24946.72|24946.72|24946.72|24946.72|0
1622034510000|2021-05-26 13:08:30|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|0
1622030260000|2021-05-26 11:57:40|24955.25|24955.25|24955.25|24955.25|24955.25|24955.25|24955.25|24955.25|0
1622034520000|2021-05-26 13:08:40|25027.03|25027.03|25027.03|25027.03|25027.03|25027.03|25027.03|25027.03|0
1622030290000|2021-05-26 11:58:10|24957.02|24957.02|24958.8|24958.8|24958.8|24958.8|24957.02|24957.02|0
1622034530000|2021-05-26 13:08:50|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|0
1622030300000|2021-05-26 11:58:20|24960.57|24960.57|24964.62|24964.62|24964.62|24964.62|24960.57|24960.57|0
1622034550000|2021-05-26 13:09:10|25022.76|25022.76|25022.76|25022.76|25022.76|25022.76|25022.76|25022.76|0
1622030310000|2021-05-26 11:58:30|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|24965.92|0
1622034570000|2021-05-26 13:09:30|25021.46|25021.46|25017.02|25017.02|25021.46|25021.46|25017.02|25017.02|0
1622030320000|2021-05-26 11:58:40|24970.19|24970.19|24985.65|24985.65|24985.65|24985.65|24970.19|24970.19|0
1622034580000|2021-05-26 13:09:40|25015.25|25015.25|25015.25|25015.25|25015.25|25015.25|25015.25|25015.25|0
1622030330000|2021-05-26 11:58:50|24987.42|24987.42|24987.42|24987.42|24987.42|24987.42|24987.42|24987.42|0
1622034590000|2021-05-26 13:09:50|25005.26|25005.26|25005.26|25005.26|25005.26|25005.26|25005.26|25005.26|0
1622030340000|2021-05-26 11:59:00|24988.31|24988.31|24988.31|24988.31|24988.31|24988.31|24988.31|24988.31|0
1622034600000|2021-05-26 13:10:00|25013.79|25013.79|25013.79|25013.79|25013.79|25013.79|25013.79|25013.79|0
1622030390000|2021-05-26 11:59:50|24989.61|24989.61|24989.61|24989.61|24989.61|24989.61|24989.61|24989.61|0
1622034610000|2021-05-26 13:10:10|25005.26|25005.26|25002.03|25002.03|25005.26|25005.26|25002.03|25002.03|0
1622030410000|2021-05-26 12:00:10|24991.89|24991.89|24993.66|24993.66|24993.66|24993.66|24991.89|24991.89|0
1622034620000|2021-05-26 13:10:20|25002.92|25002.92|25002.92|25002.92|25002.92|25002.92|25002.92|25002.92|0
1622030420000|2021-05-26 12:00:20|24994.55|24994.55|24994.55|24994.55|24994.55|24994.55|24994.55|24994.55|0
1622034640000|2021-05-26 13:10:40|25001.46|25001.46|25011.18|25011.18|25012.96|25012.96|25000.16|25000.16|0
1622030450000|2021-05-26 12:00:50|24990.28|24990.28|24993.11|24993.11|24996.49|24996.49|24986.02|24986.02|0
1622034650000|2021-05-26 13:10:50|25013.46|25013.46|25007.89|25007.89|25013.46|25013.46|25003.62|25003.62|0
1622030460000|2021-05-26 12:01:00|24994|24994|24998.37|24998.37|24998.37|24998.37|24994|24994|0
1622034660000|2021-05-26 13:11:00|24997.84|24997.84|24996.07|24996.07|24997.84|24997.84|24987.54|24987.54|0
1622030470000|2021-05-26 12:01:10|24999.26|24999.26|25000.15|25000.15|25000.15|25000.15|24999.26|24999.26|0
1622034680000|2021-05-26 13:11:20|24994.29|24994.29|24994.29|24994.29|24994.29|24994.29|24994.29|24994.29|0
1622030480000|2021-05-26 12:01:20|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|0
1622034700000|2021-05-26 13:11:40|24998.56|24998.56|24998.56|24998.56|24998.56|24998.56|24998.56|24998.56|0
1622030490000|2021-05-26 12:01:30|25002.9|25002.9|25002.9|25002.9|25002.9|25002.9|25002.9|25002.9|0
1622034720000|2021-05-26 13:12:00|24997.67|24997.67|25001.94|25001.94|25001.94|25001.94|24997.67|24997.67|0
1622030500000|2021-05-26 12:01:40|25008.06|25008.06|25008.94|25008.94|25008.94|25008.94|25008.06|25008.06|0
1622034760000|2021-05-26 13:12:40|24997.67|24997.67|24996.03|24996.03|24997.67|24997.67|24991.76|24991.76|0
1622030510000|2021-05-26 12:01:50|25011.86|25011.86|25010.08|25010.08|25011.86|25011.86|25010.08|25010.08|0
1622034770000|2021-05-26 13:12:50|25000.29|25000.29|25000.29|25000.29|25000.29|25000.29|25000.29|25000.29|0
1622030520000|2021-05-26 12:02:00|25009.2|25009.2|25006.53|25006.53|25009.2|25009.2|25006.53|25006.53|0
1622034780000|2021-05-26 13:13:00|24996.03|24996.03|24995.14|24995.14|24996.03|24996.03|24995.14|24995.14|0
1622034790000|2021-05-26 13:13:10|24999.4|24999.4|24995.14|24995.14|24999.4|24999.4|24995.14|24995.14|0
1622030530000|2021-05-26 12:02:10|24998|24998|24998|24998|24998|24998|24998|24998|0
1622034800000|2021-05-26 13:13:20|24999.4|24999.4|24999.4|24999.4|24999.4|24999.4|24999.4|24999.4|0
1622030540000|2021-05-26 12:02:20|25002.27|25002.27|24998|24998|25002.27|25002.27|24998|24998|0
1622034840000|2021-05-26 13:14:00|24998.65|24998.65|25002.91|25002.91|25002.91|25002.91|24998.65|24998.65|0
1622030550000|2021-05-26 12:02:30|25000.66|25000.66|25004.93|25004.93|25009.2|25009.2|25000.66|25000.66|0
1622034850000|2021-05-26 13:14:10|24998.65|24998.65|24998.65|24998.65|24998.65|24998.65|24998.65|24998.65|0
1622030570000|2021-05-26 12:02:50|25006.23|25006.23|25006.23|25006.23|25006.23|25006.23|25006.23|25006.23|0
1622034890000|2021-05-26 13:14:50|24990.11|24990.11|24994.38|24994.38|24994.38|24994.38|24990.11|24990.11|0
1622030580000|2021-05-26 12:03:00|25014.93|25014.93|25019.37|25019.37|25019.37|25019.37|25014.93|25014.93|0
1622034910000|2021-05-26 13:15:10|24995.68|24995.68|24996.57|24996.57|24996.57|24996.57|24995.68|24995.68|0
1622030590000|2021-05-26 12:03:10|25017.59|25017.59|25015.82|25015.82|25017.59|25017.59|25015.82|25015.82|0
1622034920000|2021-05-26 13:15:20|24997.33|24997.33|24994.84|24994.84|24999.1|24999.1|24994.84|24994.84|0
1622030610000|2021-05-26 12:03:30|25014.93|25014.93|25014.93|25014.93|25014.93|25014.93|25014.93|25014.93|0
1622034940000|2021-05-26 13:15:40|24996.61|24996.61|25000.88|25000.88|25000.88|25000.88|24996.61|24996.61|0
1622030630000|2021-05-26 12:03:50|25023.46|25023.46|25027.73|25027.73|25027.73|25027.73|25023.46|25023.46|0
1622034950000|2021-05-26 13:15:50|25005.14|25005.14|25005.14|25005.14|25005.14|25005.14|25005.14|25005.14|0
1622030640000|2021-05-26 12:04:00|25032|25032|25032|25032|25032|25032|25032|25032|0
1622034970000|2021-05-26 13:16:10|25004.38|25004.38|25003.62|25003.62|25004.38|25004.38|25003.62|25003.62|0
1622030650000|2021-05-26 12:04:10|25027.73|25027.73|25027.73|25027.73|25027.73|25027.73|25027.73|25027.73|0
1622035000000|2021-05-26 13:16:40|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|0
1622030660000|2021-05-26 12:04:20|25025.96|25025.96|25025.96|25025.96|25025.96|25025.96|25025.96|25025.96|0
1622035020000|2021-05-26 13:17:00|24985.26|24985.26|24980.99|24980.99|24985.26|24985.26|24980.99|24980.99|0
1622030670000|2021-05-26 12:04:30|25028.62|25028.62|25030.39|25030.39|25030.39|25030.39|25028.62|25028.62|0
1622035030000|2021-05-26 13:17:10|24989.53|24989.53|24989.53|24989.53|24989.53|24989.53|24989.53|24989.53|0
1622030690000|2021-05-26 12:04:50|25031.28|25031.28|25031.28|25031.28|25031.28|25031.28|25031.28|25031.28|0
1622035080000|2021-05-26 13:18:00|24992.13|24992.13|24996.39|24996.39|24996.39|24996.39|24992.13|24992.13|0
1622030700000|2021-05-26 12:05:00|25039.81|25039.81|25035.54|25035.54|25039.81|25039.81|25035.54|25035.54|0
1622035090000|2021-05-26 13:18:10|24987.86|24987.86|24992.13|24992.13|24992.13|24992.13|24987.86|24987.86|0
1622030720000|2021-05-26 12:05:20|25039.81|25039.81|25038.04|25038.04|25039.81|25039.81|25038.04|25038.04|0
1622035100000|2021-05-26 13:18:20|24996.39|24996.39|24996.39|24996.39|24996.39|24996.39|24996.39|24996.39|0
1622030740000|2021-05-26 12:05:40|25033.77|25033.77|25033.77|25033.77|25033.77|25033.77|25033.77|25033.77|0
1622035120000|2021-05-26 13:18:40|24997.28|24997.28|24999.06|24999.06|24999.06|24999.06|24997.28|24997.28|0
1622030820000|2021-05-26 12:07:00|25035.29|25035.29|25035.29|25035.29|25035.29|25035.29|25035.29|25035.29|0
1622035130000|2021-05-26 13:18:50|24999.94|24999.94|24999.94|24999.94|24999.94|24999.94|24999.94|24999.94|0
1622030850000|2021-05-26 12:07:30|25034.4|25034.4|25035.29|25035.29|25035.29|25035.29|25034.4|25034.4|0
1622035150000|2021-05-26 13:19:10|24991.41|24991.41|24987.14|24987.14|24991.41|24991.41|24987.14|24987.14|0
1622030870000|2021-05-26 12:07:50|25031.02|25031.02|25031.02|25031.02|25031.02|25031.02|25031.02|25031.02|0
1622035160000|2021-05-26 13:19:20|24995.68|24995.68|24995.68|24995.68|24995.68|24995.68|24995.68|24995.68|0
1622030890000|2021-05-26 12:08:10|25031.91|25031.91|25026.97|25026.97|25032.8|25032.8|25026.97|25026.97|0
1622035170000|2021-05-26 13:19:30|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|0
1622030960000|2021-05-26 12:09:20|25026.08|25026.08|25026.08|25026.08|25026.08|25026.08|25026.08|25026.08|0
1622035180000|2021-05-26 13:19:40|24997.45|24997.45|24997.45|24997.45|24997.45|24997.45|24997.45|24997.45|0
1622030970000|2021-05-26 12:09:30|25026.97|25026.97|25026.97|25026.97|25026.97|25026.97|25026.97|25026.97|0
1622035190000|2021-05-26 13:19:50|24995.68|24995.68|24987.14|24987.14|24995.68|24995.68|24987.14|24987.14|0
1622031020000|2021-05-26 12:10:20|25027.86|25027.86|25045.81|25045.81|25045.81|25045.81|25027.86|25027.86|0
1622035250000|2021-05-26 13:20:50|24978.61|24978.61|24987.14|24987.14|24987.14|24987.14|24978.61|24978.61|0
1622031040000|2021-05-26 12:10:40|25046.7|25046.7|25045.81|25045.81|25046.7|25046.7|25045.81|25045.81|0
1622035300000|2021-05-26 13:21:40|24988.92|24988.92|24988.92|24988.92|24988.92|24988.92|24988.92|24988.92|0
1622031060000|2021-05-26 12:11:00|25050.08|25050.08|25050.08|25050.08|25050.08|25050.08|25050.08|25050.08|0
1622035310000|2021-05-26 13:21:50|24980.39|24980.39|24980.39|24980.39|24980.39|24980.39|24980.39|24980.39|0
1622031080000|2021-05-26 12:11:20|25045.81|25045.81|25045.81|25045.81|25045.81|25045.81|25045.81|25045.81|0
1622035320000|2021-05-26 13:22:00|24981.27|24981.27|24989.81|24989.81|24989.81|24989.81|24981.27|24981.27|0
1622031090000|2021-05-26 12:11:30|25044.35|25044.35|25035.82|25035.82|25044.35|25044.35|25035.82|25035.82|0
1622035350000|2021-05-26 13:22:30|24981.27|24981.27|24989.81|24989.81|24989.81|24989.81|24981.27|24981.27|0
1622031100000|2021-05-26 12:11:40|25034.52|25034.52|25046.02|25046.02|25047.32|25047.32|25034.52|25034.52|0
1622035390000|2021-05-26 13:23:10|24991.26|24991.26|24992.02|24992.02|24992.02|24992.02|24991.26|24991.26|0
1622031110000|2021-05-26 12:11:50|25045.13|25045.13|25043.83|25043.83|25045.13|25045.13|25043.83|25043.83|0
1622035410000|2021-05-26 13:23:30|24995.57|24995.57|24994.68|24994.68|24995.57|24995.57|24986.15|24986.15|0
1622031120000|2021-05-26 12:12:00|25042.94|25042.94|25037.62|25037.62|25042.94|25042.94|25037.62|25037.62|0
1622035430000|2021-05-26 13:23:50|24990.42|24990.42|24994.68|24994.68|24994.68|24994.68|24990.42|24990.42|0
1622031140000|2021-05-26 12:12:20|25036.73|25036.73|25036.73|25036.73|25036.73|25036.73|25036.73|25036.73|0
1622035440000|2021-05-26 13:24:00|24998.95|24998.95|25001.61|25001.61|25001.61|25001.61|24998.95|24998.95|0
1622031150000|2021-05-26 12:12:30|25035.27|25035.27|25035.27|25035.27|25035.27|25035.27|25034.39|25034.39|0
1622035450000|2021-05-26 13:24:10|25005.88|25005.88|25010.14|25010.14|25010.14|25010.14|25005.88|25005.88|0
1622031170000|2021-05-26 12:12:50|25026.74|25026.74|25026.74|25026.74|25026.74|25026.74|25026.74|25026.74|0
1622035460000|2021-05-26 13:24:20|25014.41|25014.41|25005.88|25005.88|25014.41|25014.41|25001.61|25001.61|0
1622031180000|2021-05-26 12:13:00|25027.63|25027.63|25026.74|25026.74|25027.63|25027.63|25025.86|25025.86|0
1622035480000|2021-05-26 13:24:40|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|0
1622031200000|2021-05-26 12:13:20|25027.63|25027.63|25025.92|25025.92|25027.63|25027.63|25025.92|25025.92|0
1622035490000|2021-05-26 13:24:50|24993.86|24993.86|25001.5|25001.5|25002.39|25002.39|24992.97|24992.97|0
1622031220000|2021-05-26 12:13:40|25021.65|25021.65|25021.65|25021.65|25021.65|25021.65|25021.65|25021.65|0
1622035500000|2021-05-26 13:25:00|24998.84|24998.84|24996.65|24996.65|24998.84|24998.84|24996.65|24996.65|0
1622031270000|2021-05-26 12:14:30|25020.35|25020.35|25020.35|25020.35|25020.35|25020.35|25020.35|25020.35|0
1622035510000|2021-05-26 13:25:10|24990.7|24990.7|24982.17|24982.17|24990.7|24990.7|24977.9|24977.9|0
1622031310000|2021-05-26 12:15:10|25019.46|25019.46|25019.46|25019.46|25019.46|25019.46|25019.46|25019.46|0
1622031320000|2021-05-26 12:15:20|25010.93|25010.93|25006.66|25006.66|25010.93|25010.93|25006.66|25006.66|0
1622035520000|2021-05-26 13:25:20|24986.43|24986.43|24986.43|24986.43|24986.43|24986.43|24986.43|24986.43|0
1622031330000|2021-05-26 12:15:30|25007.96|25007.96|25007.96|25007.96|25007.96|25007.96|25007.96|25007.96|0
1622035530000|2021-05-26 13:25:30|24973.63|24973.63|24982.17|24982.17|24982.17|24982.17|24973.63|24973.63|0
1622031340000|2021-05-26 12:15:40|25007.08|25007.08|25005.3|25005.3|25007.08|25007.08|25005.3|25005.3|0
1622035550000|2021-05-26 13:25:50|24981.41|24981.41|24978.75|24978.75|24981.41|24981.41|24978.75|24978.75|0
1622031350000|2021-05-26 12:15:50|25006.19|25006.19|25016.25|25016.25|25019.8|25019.8|25006.19|25006.19|0
1622035560000|2021-05-26 13:26:00|24981.41|24981.41|24977.14|24977.14|24981.41|24981.41|24977.14|24977.14|0
1622031360000|2021-05-26 12:16:00|25017.55|25017.55|25017.55|25017.55|25017.55|25017.55|25017.55|25017.55|0
1622035570000|2021-05-26 13:26:10|24975.37|24975.37|24975.37|24975.37|24975.37|24975.37|24975.37|24975.37|0
1622031390000|2021-05-26 12:16:30|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|0
1622035590000|2021-05-26 13:26:30|24979.63|24979.63|24975.37|24975.37|24979.63|24979.63|24971.1|24971.1|0
1622031420000|2021-05-26 12:17:00|25016.67|25016.67|25016.67|25016.67|25016.67|25016.67|25016.67|25016.67|0
1622035600000|2021-05-26 13:26:40|24971.1|24971.1|24965.95|24965.95|24971.1|24971.1|24965.95|24965.95|0
1622031430000|2021-05-26 12:17:10|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|25015.78|0
1622035610000|2021-05-26 13:26:50|24963.03|24963.03|24971.57|24971.57|24971.57|24971.57|24963.03|24963.03|0
1622031450000|2021-05-26 12:17:30|25014.89|25014.89|25014.89|25014.89|25014.89|25014.89|25014.89|25014.89|0
1622035620000|2021-05-26 13:27:00|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|0
1622031470000|2021-05-26 12:17:50|25013.12|25013.12|25009.57|25009.57|25013.12|25013.12|25009.57|25009.57|0
1622035660000|2021-05-26 13:27:40|24963.92|24963.92|24968.19|24968.19|24968.19|24968.19|24963.92|24963.92|0
1622031500000|2021-05-26 12:18:20|25008.68|25008.68|25012.95|25012.95|25012.95|25012.95|25008.68|25008.68|0
1622035670000|2021-05-26 13:27:50|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|0
1622031570000|2021-05-26 12:19:30|25007.62|25007.62|25007.62|25007.62|25007.62|25007.62|25007.62|25007.62|0
1622035680000|2021-05-26 13:28:00|24975.12|24975.12|24976.89|24976.89|24976.89|24976.89|24972.62|24972.62|0
1622035690000|2021-05-26 13:28:10|24976|24976|24974.66|24974.66|24980.27|24980.27|24974.66|24974.66|0
1622031580000|2021-05-26 12:19:40|25005.85|25005.85|25004.96|25004.96|25005.85|25005.85|25004.96|25004.96|0
1622035700000|2021-05-26 13:28:20|24976.44|24976.44|24977.32|24977.32|24979.1|24979.1|24976.44|24976.44|0
1622031590000|2021-05-26 12:19:50|25009.23|25009.23|25011|25011|25011|25011|25009.23|25009.23|0
1622035720000|2021-05-26 13:28:40|24968.79|24968.79|24981.59|24981.59|24981.59|24981.59|24968.79|24968.79|0
1622031610000|2021-05-26 12:20:10|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1622035730000|2021-05-26 13:28:50|24977.32|24977.32|24981.59|24981.59|24981.59|24981.59|24977.32|24977.32|0
1622031690000|2021-05-26 12:21:30|25016.16|25016.16|25024.69|25024.69|25024.69|25024.69|25016.16|25016.16|0
1622035740000|2021-05-26 13:29:00|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|0
1622031700000|2021-05-26 12:21:40|25028.95|25028.95|25028.95|25028.95|25028.95|25028.95|25028.95|25028.95|0
1622035750000|2021-05-26 13:29:10|24984.25|24984.25|24983.36|24983.36|24984.25|24984.25|24983.36|24983.36|0
1622031720000|2021-05-26 12:22:00|25030.73|25030.73|25030.73|25030.73|25030.73|25030.73|25030.73|25030.73|0
1622035760000|2021-05-26 13:29:20|24987.63|24987.63|24987.63|24987.63|24987.63|24987.63|24987.63|24987.63|0
1622031730000|2021-05-26 12:22:10|25032.5|25032.5|25032.5|25032.5|25036.77|25036.77|25032.5|25032.5|0
1622035770000|2021-05-26 13:29:30|24989.4|24989.4|24986.44|24986.44|24989.4|24989.4|24980.87|24980.87|0
1622031740000|2021-05-26 12:22:20|25034.78|25034.78|25034.78|25034.78|25034.78|25034.78|25034.78|25034.78|0
1622035780000|2021-05-26 13:29:40|24989.1|24989.1|24993.37|24993.37|24993.37|24993.37|24989.1|24989.1|0
1622031760000|2021-05-26 12:22:40|25033.89|25033.89|25033.89|25033.89|25033.89|25033.89|25033.89|25033.89|0
1622035800000|2021-05-26 13:30:00|24992.06|24992.06|24983.66|24983.66|24993.84|24993.84|24981.93|24981.93|0
1622031770000|2021-05-26 12:22:50|25031.23|25031.23|25029.84|25029.84|25031.23|25031.23|25029.84|25029.84|0
1622035810000|2021-05-26 13:30:10|24987.93|24987.93|24993.41|24993.41|24993.41|24993.41|24987.93|24987.93|0
1622031840000|2021-05-26 12:24:00|25028.95|25028.95|25030.73|25030.73|25030.73|25030.73|25028.95|25028.95|0
1622035820000|2021-05-26 13:30:20|24997.78|24997.78|25002.04|25002.04|25002.04|25002.04|24997.78|24997.78|0
1622031900000|2021-05-26 12:25:00|25034.99|25034.99|25034.99|25034.99|25034.99|25034.99|25030.73|25030.73|0
1622035850000|2021-05-26 13:30:50|25006.31|25006.31|25026.96|25026.96|25026.96|25026.96|25006.31|25006.31|0
1622031910000|2021-05-26 12:25:10|25039.26|25039.26|25032.5|25032.5|25039.26|25039.26|25029.84|25029.84|0
1622035860000|2021-05-26 13:31:00|25027.72|25027.72|25032.4|25032.4|25033.29|25033.29|25027.72|25027.72|0
1622031920000|2021-05-26 12:25:20|25036.77|25036.77|25032.5|25032.5|25036.77|25036.77|25032.5|25032.5|0
1622035870000|2021-05-26 13:31:10|25033.16|25033.16|25034.93|25034.93|25034.93|25034.93|25033.16|25033.16|0
1622031940000|2021-05-26 12:25:40|25036.77|25036.77|25037.66|25037.66|25037.66|25037.66|25036.77|25036.77|0
1622035880000|2021-05-26 13:31:20|25035.82|25035.82|25035.82|25035.82|25035.82|25035.82|25035.82|25035.82|0
1622031960000|2021-05-26 12:26:00|25054.72|25054.72|25062.13|25062.13|25062.13|25062.13|25054.72|25054.72|0
1622035890000|2021-05-26 13:31:30|25037.6|25037.6|25037.6|25037.6|25038.9|25038.9|25037.6|25037.6|0
1622031970000|2021-05-26 12:26:10|25066.39|25066.39|25066.81|25066.81|25066.81|25066.81|25065.51|25065.51|0
1622035900000|2021-05-26 13:31:40|25041.86|25041.86|25054.66|25054.66|25054.66|25054.66|25037.6|25037.6|0
1622031980000|2021-05-26 12:26:20|25067.7|25067.7|25067.7|25067.7|25067.7|25067.7|25067.7|25067.7|0
1622032000000|2021-05-26 12:26:40|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|0
1622035910000|2021-05-26 13:31:50|25053.77|25053.77|25053.77|25053.77|25053.77|25053.77|25052|25052|0
1622032040000|2021-05-26 12:27:20|25066.56|25066.56|25065.67|25065.67|25066.56|25066.56|25065.67|25065.67|0
1622035920000|2021-05-26 13:32:00|25052.32|25052.32|25058.14|25058.14|25058.14|25058.14|25052.32|25052.32|0
1622032100000|2021-05-26 12:28:20|25067.13|25067.13|25058.59|25058.59|25067.13|25067.13|25058.59|25058.59|0
1622035930000|2021-05-26 13:32:10|25053.88|25053.88|25058.14|25058.14|25058.14|25058.14|25053.88|25053.88|0
1622032130000|2021-05-26 12:28:50|25062.86|25062.86|25062.86|25062.86|25062.86|25062.86|25062.86|25062.86|0
1622035940000|2021-05-26 13:32:20|25062.05|25062.05|25062.05|25062.05|25062.05|25062.05|25062.05|25062.05|0
1622032140000|2021-05-26 12:29:00|25064.63|25064.63|25064.63|25064.63|25064.63|25064.63|25064.63|25064.63|0
1622035950000|2021-05-26 13:32:30|25061.16|25061.16|25058.24|25058.24|25061.16|25061.16|25058.24|25058.24|0
1622032160000|2021-05-26 12:29:20|25068.9|25068.9|25068.9|25068.9|25068.9|25068.9|25068.9|25068.9|0
1622035960000|2021-05-26 13:32:40|25062.51|25062.51|25065.17|25065.17|25065.17|25065.17|25062.51|25062.51|0
1622032180000|2021-05-26 12:29:40|25066.24|25066.24|25065.35|25065.35|25066.24|25066.24|25065.35|25065.35|0
1622035980000|2021-05-26 13:33:00|25066.95|25066.95|25068.72|25068.72|25068.72|25068.72|25066.95|25066.95|0
1622035990000|2021-05-26 13:33:10|25069.48|25069.48|25068.59|25068.59|25069.48|25069.48|25068.59|25068.59|0
1622032250000|2021-05-26 12:30:50|25068.01|25068.01|25070.68|25070.68|25070.68|25070.68|25068.01|25068.01|0
1622036010000|2021-05-26 13:33:30|25065.68|25065.68|25065.68|25065.68|25065.68|25065.68|25065.68|25065.68|0
1622032280000|2021-05-26 12:31:20|25071.56|25071.56|25083.47|25083.47|25083.47|25083.47|25070.68|25070.68|0
1622036020000|2021-05-26 13:33:40|25063.9|25063.9|25076.4|25076.4|25076.4|25076.4|25063.9|25063.9|0
1622032300000|2021-05-26 12:31:40|25086.13|25086.13|25093.38|25093.38|25096.29|25096.29|25086.13|25086.13|0
1622036030000|2021-05-26 13:33:50|25079.31|25079.31|25077.86|25077.86|25079.31|25079.31|25077.86|25077.86|0
1622032310000|2021-05-26 12:31:50|25090.72|25090.72|25090.72|25090.72|25090.72|25090.72|25090.72|25090.72|0
1622036040000|2021-05-26 13:34:00|25082.12|25082.12|25082.12|25082.12|25082.12|25082.12|25082.12|25082.12|0
1622032320000|2021-05-26 12:32:00|25093.38|25093.38|25092.49|25092.49|25093.38|25093.38|25092.49|25092.49|0
1622036050000|2021-05-26 13:34:10|25083.9|25083.9|25084.78|25084.78|25084.78|25084.78|25083.01|25083.01|0
1622032330000|2021-05-26 12:32:10|25096.76|25096.76|25096.76|25096.76|25096.76|25096.76|25096.76|25096.76|0
1622036060000|2021-05-26 13:34:20|25086.08|25086.08|25088.36|25088.36|25088.36|25088.36|25086.08|25086.08|0
1622032340000|2021-05-26 12:32:20|25099.03|25099.03|25099.03|25099.03|25099.03|25099.03|25099.03|25099.03|0
1622032350000|2021-05-26 12:32:30|25098.15|25098.15|25098.15|25098.15|25098.15|25098.15|25098.15|25098.15|0
1622036070000|2021-05-26 13:34:30|25092.8|25092.8|25092.8|25092.8|25092.8|25092.8|25092.8|25092.8|0
1622032400000|2021-05-26 12:33:20|25101.7|25101.7|25101.7|25101.7|25101.7|25101.7|25101.7|25101.7|0
1622036080000|2021-05-26 13:34:40|25097.06|25097.06|25097.06|25097.06|25097.06|25097.06|25097.06|25097.06|0
1622032430000|2021-05-26 12:33:50|25105.96|25105.96|25101.7|25101.7|25105.96|25105.96|25101.7|25101.7|0
1622032470000|2021-05-26 12:34:30|25100.81|25100.81|25100.81|25100.81|25100.81|25100.81|25100.81|25100.81|0
1622036100000|2021-05-26 13:35:00|25095.61|25095.61|25085.3|25085.3|25095.61|25095.61|25085.3|25085.3|0
1622032500000|2021-05-26 12:35:00|25101.7|25101.7|25107.91|25107.91|25107.91|25107.91|25101.7|25101.7|0
1622036110000|2021-05-26 13:35:10|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|0
1622036120000|2021-05-26 13:35:20|25088.68|25088.68|25094.89|25094.89|25094.89|25094.89|25088.68|25088.68|0
1622032510000|2021-05-26 12:35:10|25110.57|25110.57|25110.57|25110.57|25110.57|25110.57|25110.57|25110.57|0
1622036140000|2021-05-26 13:35:40|25094|25094|25085.47|25085.47|25094|25094|25085.47|25085.47|0
1622032520000|2021-05-26 12:35:20|25108.79|25108.79|25109.55|25109.55|25110.85|25110.85|25108.79|25108.79|0
1622032530000|2021-05-26 12:35:30|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|0
1622036150000|2021-05-26 13:35:50|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|0
1622032570000|2021-05-26 12:36:10|25107.95|25107.95|25111.5|25111.5|25111.5|25111.5|25107.95|25107.95|0
1622032590000|2021-05-26 12:36:30|25113.27|25113.27|25113.27|25113.27|25113.27|25113.27|25113.27|25113.27|0
1622036170000|2021-05-26 13:36:10|25082.81|25082.81|25080.15|25080.15|25082.81|25082.81|25080.15|25080.15|0
1622032660000|2021-05-26 12:37:40|25101.51|25101.51|25100.21|25100.21|25101.51|25101.51|25100.21|25100.21|0
1622032720000|2021-05-26 12:38:40|25097.55|25097.55|25097.55|25097.55|25097.55|25097.55|25097.55|25097.55|0
1622036180000|2021-05-26 13:36:20|25079.26|25079.26|25079.26|25079.26|25079.26|25079.26|25079.26|25079.26|0
1622032750000|2021-05-26 12:39:10|25099.32|25099.32|25097.55|25097.55|25099.32|25099.32|25097.55|25097.55|0
1622036200000|2021-05-26 13:36:40|25065.7|25065.7|25063.51|25063.51|25065.7|25065.7|25063.51|25063.51|0
1622032820000|2021-05-26 12:40:20|25093.28|25093.28|25095.06|25095.06|25095.06|25095.06|25093.28|25093.28|0
1622036210000|2021-05-26 13:36:50|25061.74|25061.74|25064.7|25064.7|25064.7|25064.7|25061.74|25061.74|0
1622036220000|2021-05-26 13:37:00|25061.79|25061.79|25058.84|25058.84|25061.79|25061.79|25058.84|25058.84|0
1622032830000|2021-05-26 12:40:30|25098.6|25098.6|25098.6|25098.6|25098.6|25098.6|25098.6|25098.6|0
1622036230000|2021-05-26 13:37:10|25056.18|25056.18|25056.18|25056.18|25056.18|25056.18|25056.18|25056.18|0
1622032890000|2021-05-26 12:41:30|25097.72|25097.72|25097.72|25097.72|25097.72|25097.72|25097.72|25097.72|0
1622036240000|2021-05-26 13:37:20|25054.73|25054.73|25054.73|25054.73|25054.73|25054.73|25054.73|25054.73|0
1622032910000|2021-05-26 12:41:50|25095.94|25095.94|25095.94|25095.94|25095.94|25095.94|25095.94|25095.94|0
1622032920000|2021-05-26 12:42:00|25095.06|25095.06|25093.28|25093.28|25095.06|25095.06|25093.28|25093.28|0
1622036260000|2021-05-26 13:37:40|25056.03|25056.03|25043.23|25043.23|25056.03|25056.03|25043.23|25043.23|0
1622032930000|2021-05-26 12:42:10|25089.02|25089.02|25089.02|25089.02|25089.02|25089.02|25089.02|25089.02|0
1622036270000|2021-05-26 13:37:50|25047.5|25047.5|25048.38|25048.38|25048.38|25048.38|25046.61|25046.61|0
1622032940000|2021-05-26 12:42:20|25087.24|25087.24|25084.58|25084.58|25087.24|25087.24|25084.58|25084.58|0
1622032980000|2021-05-26 12:43:00|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|0
1622036280000|2021-05-26 13:38:00|25047.5|25047.5|25049.27|25049.27|25049.27|25049.27|25047.5|25047.5|0
1622033000000|2021-05-26 12:43:20|25082.8|25082.8|25082.8|25082.8|25082.8|25082.8|25082.8|25082.8|0
1622036290000|2021-05-26 13:38:10|25047.97|25047.97|25047.97|25047.97|25047.97|25047.97|25047.97|25047.97|0
1622033010000|2021-05-26 12:43:30|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|25081.92|0
1622036310000|2021-05-26 13:38:30|25048.86|25048.86|25048.86|25048.86|25048.86|25048.86|25048.86|25048.86|0
1622033020000|2021-05-26 12:43:40|25077.65|25077.65|25077.65|25077.65|25077.65|25077.65|25077.65|25077.65|0
1622036360000|2021-05-26 13:39:20|25047.97|25047.97|25053.29|25053.29|25053.29|25053.29|25047.97|25047.97|0
1622033040000|2021-05-26 12:44:00|25073.39|25073.39|25073.39|25073.39|25073.39|25073.39|25073.39|25073.39|0
1622036370000|2021-05-26 13:39:30|25052.41|25052.41|25046.67|25046.67|25052.41|25052.41|25046.67|25046.67|0
1622033050000|2021-05-26 12:44:10|25071.61|25071.61|25070.72|25070.72|25071.61|25071.61|25070.72|25070.72|0
1622036380000|2021-05-26 13:39:40|25045.92|25045.92|25044.53|25044.53|25045.92|25045.92|25043.64|25043.64|0
1622033060000|2021-05-26 12:44:20|25062.19|25062.19|25061.3|25061.3|25062.19|25062.19|25061.3|25061.3|0
1622036390000|2021-05-26 13:39:50|25036|25036|25036|25036|25036|25036|25036|25036|0
1622033070000|2021-05-26 12:44:30|25058.55|25058.55|25057.09|25057.09|25058.55|25058.55|25055.32|25055.32|0
1622036400000|2021-05-26 13:40:00|25040.26|25040.26|25037.32|25037.32|25040.26|25040.26|25037.32|25037.32|0
1622033080000|2021-05-26 12:44:40|25055.32|25055.32|25055.32|25055.32|25055.32|25055.32|25055.32|25055.32|0
1622036410000|2021-05-26 13:40:10|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|0
1622033120000|2021-05-26 12:45:20|25061.53|25061.53|25066.53|25066.53|25066.53|25066.53|25061.53|25061.53|0
1622036420000|2021-05-26 13:40:20|25036.56|25036.56|25042.97|25042.97|25047.41|25047.41|25036.56|25036.56|0
1622033140000|2021-05-26 12:45:40|25067.42|25067.42|25068.31|25068.31|25069.19|25069.19|25067.42|25067.42|0
1622036430000|2021-05-26 13:40:30|25034.44|25034.44|25038.7|25038.7|25038.7|25038.7|25034.44|25034.44|0
1622033160000|2021-05-26 12:46:00|25076.84|25076.84|25068.31|25068.31|25076.84|25076.84|25068.31|25068.31|0
1622036440000|2021-05-26 13:40:40|25039.59|25039.59|25044.84|25044.84|25044.84|25044.84|25039.59|25039.59|0
1622033170000|2021-05-26 12:46:10|25069.19|25069.19|25068.31|25068.31|25070.08|25070.08|25068.31|25068.31|0
1622036450000|2021-05-26 13:40:50|25049.11|25049.11|25049.11|25049.11|25049.11|25049.11|25049.11|25049.11|0
1622033200000|2021-05-26 12:46:40|25064.04|25064.04|25064.04|25064.04|25064.04|25064.04|25064.04|25064.04|0
1622036460000|2021-05-26 13:41:00|25047.8|25047.8|25052.07|25052.07|25052.07|25052.07|25047.8|25047.8|0
1622033210000|2021-05-26 12:46:50|25061.38|25061.38|25061.38|25061.38|25061.38|25061.38|25061.38|25061.38|0
1622036470000|2021-05-26 13:41:10|25056.44|25056.44|25054.67|25054.67|25056.44|25056.44|25051.29|25051.29|0
1622033220000|2021-05-26 12:47:00|25057.11|25057.11|25056.23|25056.23|25057.11|25057.11|25056.23|25056.23|0
1622036480000|2021-05-26 13:41:20|25053.78|25053.78|25053.78|25053.78|25053.78|25053.78|25053.78|25053.78|0
1622033260000|2021-05-26 12:47:40|25057.11|25057.11|25059.78|25059.78|25059.78|25059.78|25057.11|25057.11|0
1622036520000|2021-05-26 13:42:00|25045.25|25045.25|25053.78|25053.78|25053.78|25053.78|25045.25|25045.25|0
1622033270000|2021-05-26 12:47:50|25058|25058|25058|25058|25058|25058|25058|25058|0
1622036530000|2021-05-26 13:42:10|25052.89|25052.89|25053.78|25053.78|25053.78|25053.78|25052.89|25052.89|0
1622033280000|2021-05-26 12:48:00|25045.2|25045.2|25045.2|25045.2|25045.2|25045.2|25045.2|25045.2|0
1622036540000|2021-05-26 13:42:20|25045.25|25045.25|25049.51|25049.51|25049.51|25049.51|25045.25|25045.25|0
1622033340000|2021-05-26 12:49:00|25047.86|25047.86|25047.86|25047.86|25047.86|25047.86|25047.86|25047.86|0
1622036550000|2021-05-26 13:42:30|25050.4|25050.4|25051.29|25051.29|25051.29|25051.29|25050.4|25050.4|0
1622036560000|2021-05-26 13:42:40|25055.55|25055.55|25053.78|25053.78|25055.55|25055.55|25053.78|25053.78|0
1622033420000|2021-05-26 12:50:20|25046.98|25046.98|25046.98|25046.98|25046.98|25046.98|25046.98|25046.98|0
1622036580000|2021-05-26 13:43:00|25050.26|25050.26|25051.28|25051.28|25051.28|25051.28|25049.5|25049.5|0
1622033430000|2021-05-26 12:50:30|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|0
1622036590000|2021-05-26 13:43:10|25042.75|25042.75|25042.75|25042.75|25042.75|25042.75|25042.75|25042.75|0
1622033440000|2021-05-26 12:50:40|25054.62|25054.62|25054.62|25054.62|25054.62|25054.62|25054.62|25054.62|0
1622036600000|2021-05-26 13:43:20|25051.28|25051.28|25051.28|25051.28|25051.28|25051.28|25051.28|25051.28|0
1622033510000|2021-05-26 12:51:50|25053.17|25053.17|25053.17|25053.17|25053.17|25053.17|25053.17|25053.17|0
1622036610000|2021-05-26 13:43:30|25048.62|25048.62|25036.58|25036.58|25048.62|25048.62|25036.54|25036.54|0
1622033520000|2021-05-26 12:52:00|25052.28|25052.28|25049.62|25049.62|25052.28|25052.28|25049.62|25049.62|0
1622036620000|2021-05-26 13:43:40|25038.04|25038.04|25038.04|25038.04|25038.04|25038.04|25038.04|25038.04|0
1622033550000|2021-05-26 12:52:30|25053.88|25053.88|25053.88|25053.88|25053.88|25053.88|25053.88|25053.88|0
1622036630000|2021-05-26 13:43:50|25038.92|25038.92|25038.92|25038.92|25038.92|25038.92|25038.92|25038.92|0
1622033560000|2021-05-26 12:52:40|25058.15|25058.15|25058.15|25058.15|25058.15|25058.15|25058.15|25058.15|0
1622036640000|2021-05-26 13:44:00|25039.81|25039.81|25042.41|25042.41|25042.41|25042.41|25039.81|25039.81|0
1622033570000|2021-05-26 12:52:50|25056.85|25056.85|25056.85|25056.85|25056.85|25056.85|25056.85|25056.85|0
1622036650000|2021-05-26 13:44:10|25036.9|25036.9|25036.68|25036.68|25036.9|25036.9|25036.68|25036.68|0
1622033580000|2021-05-26 12:53:00|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|0
1622036660000|2021-05-26 13:44:20|25037.98|25037.98|25041.47|25041.47|25041.47|25041.47|25037.98|25037.98|0
1622033590000|2021-05-26 12:53:10|25049.4|25049.4|25049.4|25049.4|25049.4|25049.4|25049.4|25049.4|0
1622036680000|2021-05-26 13:44:40|25045.74|25045.74|25055.67|25055.67|25055.67|25055.67|25045.74|25045.74|0
1622033600000|2021-05-26 12:53:20|25057.93|25057.93|25070.73|25070.73|25070.73|25070.73|25057.93|25057.93|0
1622036700000|2021-05-26 13:45:00|25059.94|25059.94|25068.13|25068.13|25068.13|25068.13|25059.94|25059.94|0
1622033610000|2021-05-26 12:53:30|25069.84|25069.84|25069.84|25069.84|25069.84|25069.84|25069.84|25069.84|0
1622036710000|2021-05-26 13:45:10|25072.39|25072.39|25060.95|25060.95|25072.39|25072.39|25060.95|25060.95|0
1622033630000|2021-05-26 12:53:50|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|0
1622036720000|2021-05-26 13:45:20|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|0
1622033640000|2021-05-26 12:54:00|25066.29|25066.29|25066.29|25066.29|25066.29|25066.29|25066.29|25066.29|0
1622036730000|2021-05-26 13:45:30|25060.95|25060.95|25065.38|25065.38|25065.38|25065.38|25060.95|25060.95|0
1622033650000|2021-05-26 12:54:10|25062.02|25062.02|25062.02|25062.02|25062.02|25062.02|25062.02|25062.02|0
1622036760000|2021-05-26 13:46:00|25069.65|25069.65|25069.65|25069.65|25069.65|25069.65|25069.65|25069.65|0
1622033660000|2021-05-26 12:54:20|25060.25|25060.25|25060.25|25060.25|25060.25|25060.25|25060.25|25060.25|0
1622036770000|2021-05-26 13:46:10|25062.39|25062.39|25067.95|25067.95|25067.95|25067.95|25062.39|25062.39|0
1622036780000|2021-05-26 13:46:20|25072.39|25072.39|25073.28|25073.28|25073.28|25073.28|25072.39|25072.39|0
1622033710000|2021-05-26 12:55:10|25059.36|25059.36|25059.36|25059.36|25059.36|25059.36|25059.36|25059.36|0
1622033730000|2021-05-26 12:55:30|25060.25|25060.25|25066.46|25066.46|25066.46|25066.46|25060.25|25060.25|0
1622036800000|2021-05-26 13:46:40|25069.01|25069.01|25072.91|25072.91|25072.91|25072.91|25069.01|25069.01|0
1622033760000|2021-05-26 12:56:00|25065.7|25065.7|25063.17|25063.17|25065.7|25065.7|25063.17|25063.17|0
1622036810000|2021-05-26 13:46:50|25075.58|25075.58|25076.46|25076.46|25076.46|25076.46|25075.58|25075.58|0
1622033780000|2021-05-26 12:56:20|25065.77|25065.77|25065.77|25065.77|25065.77|25065.77|25065.77|25065.77|0
1622036820000|2021-05-26 13:47:00|25077.76|25077.76|25080.25|25080.25|25083.8|25083.8|25077.76|25077.76|0
1622033810000|2021-05-26 12:56:50|25074.3|25074.3|25076.96|25076.96|25076.96|25076.96|25073.41|25073.41|0
1622033820000|2021-05-26 12:57:00|25081.23|25081.23|25082.75|25082.75|25083.63|25083.63|25081.23|25081.23|0
1622036830000|2021-05-26 13:47:10|25082.03|25082.03|25082.03|25082.03|25082.03|25082.03|25082.03|25082.03|0
1622033880000|2021-05-26 12:58:00|25085.41|25085.41|25089.84|25089.84|25089.84|25089.84|25081.31|25081.31|0
1622036840000|2021-05-26 13:47:20|25086.3|25086.3|25087.6|25087.6|25087.6|25087.6|25086.3|25086.3|0
1622033890000|2021-05-26 12:58:10|25102.64|25102.64|25094.11|25094.11|25102.64|25102.64|25094.11|25094.11|0
1622036870000|2021-05-26 13:47:50|25088.9|25088.9|25088.9|25088.9|25088.9|25088.9|25088.9|25088.9|0
1622036880000|2021-05-26 13:48:00|25087.12|25087.12|25089.78|25089.78|25089.78|25089.78|25087.12|25087.12|0
1622033900000|2021-05-26 12:58:20|25102.64|25102.64|25102.64|25102.64|25102.64|25102.64|25102.64|25102.64|0
1622036890000|2021-05-26 13:48:10|25085.52|25085.52|25089.78|25089.78|25089.78|25089.78|25085.52|25085.52|0
1622033910000|2021-05-26 12:58:30|25098.38|25098.38|25102.64|25102.64|25102.64|25102.64|25098.38|25098.38|0
1622036900000|2021-05-26 13:48:20|25088.01|25088.01|25088.01|25088.01|25088.01|25088.01|25088.01|25088.01|0
1622033930000|2021-05-26 12:58:50|25103.53|25103.53|25103.53|25103.53|25103.53|25103.53|25103.53|25103.53|0
1622036920000|2021-05-26 13:48:40|25092.28|25092.28|25088.01|25088.01|25092.28|25092.28|25088.01|25088.01|0
1622033950000|2021-05-26 12:59:10|25099.98|25099.98|25099.98|25099.98|25099.98|25099.98|25099.98|25099.98|0
1622036930000|2021-05-26 13:48:50|25087.12|25087.12|25082.75|25082.75|25088.9|25088.9|25082.75|25082.75|0
1622033980000|2021-05-26 12:59:40|25097.07|25097.07|25097.07|25097.07|25097.07|25097.07|25097.07|25097.07|0
1622036940000|2021-05-26 13:49:00|25083.63|25083.63|25080.08|25080.08|25086.3|25086.3|25080.08|25080.08|0
1622036950000|2021-05-26 13:49:10|25067.29|25067.29|25067.29|25067.29|25067.29|25067.29|25067.29|25067.29|0
1622034000000|2021-05-26 13:00:00|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|0
1622036960000|2021-05-26 13:49:20|25071.55|25071.55|25071.55|25071.55|25071.55|25071.55|25071.55|25071.55|0
1622034030000|2021-05-26 13:00:30|25099.25|25099.25|25090.72|25090.72|25099.25|25099.25|25090.72|25090.72|0
1622036980000|2021-05-26 13:49:40|25074.21|25074.21|25076.46|25076.46|25079.06|25079.06|25074.21|25074.21|0
1622034040000|2021-05-26 13:00:40|25099.25|25099.25|25099.25|25099.25|25099.25|25099.25|25099.25|25099.25|0
1622036990000|2021-05-26 13:49:50|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|0
1622034060000|2021-05-26 13:01:00|25103.69|25103.69|25098.54|25098.54|25103.69|25103.69|25090.01|25090.01|0
1622034070000|2021-05-26 13:01:10|25090.01|25090.01|25090.01|25090.01|25090.01|25090.01|25090.01|25090.01|0
1622037000000|2021-05-26 13:50:00|25082.5|25082.5|25083.39|25083.39|25083.39|25083.39|25082.5|25082.5|0
1622034080000|2021-05-26 13:01:20|25081.47|25081.47|25081.47|25081.47|25081.47|25081.47|25081.47|25081.47|0
1622037010000|2021-05-26 13:50:10|25079.12|25079.12|25079.12|25079.12|25079.12|25079.12|25079.12|25079.12|0
1622034090000|2021-05-26 13:01:30|25080.17|25080.17|25086.93|25086.93|25088.71|25088.71|25080.17|25080.17|0
1622037020000|2021-05-26 13:50:20|25076.46|25076.46|25076.46|25076.46|25076.46|25076.46|25076.46|25076.46|0
1622034100000|2021-05-26 13:01:40|25078.4|25078.4|25085.16|25085.16|25086.93|25086.93|25078.4|25078.4|0
1622037040000|2021-05-26 13:50:40|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|0
1622034110000|2021-05-26 13:01:50|25076.62|25076.62|25080.89|25080.89|25080.89|25080.89|25076.62|25076.62|0
1622037050000|2021-05-26 13:50:50|25079.84|25079.84|25077.44|25077.44|25079.84|25079.84|25074.69|25074.69|0
1622034120000|2021-05-26 13:02:00|25080|25080|25079.12|25079.12|25080|25080|25074.85|25074.85|0
1622037060000|2021-05-26 13:51:00|25068.91|25068.91|25060.37|25060.37|25068.91|25068.91|25060.37|25060.37|0
1622034130000|2021-05-26 13:02:10|25076.45|25076.45|25076.45|25076.45|25076.45|25076.45|25076.45|25076.45|0
1622037070000|2021-05-26 13:51:10|25056.11|25056.11|25056.11|25056.11|25056.11|25056.11|25056.11|25056.11|0
1622034140000|2021-05-26 13:02:20|25067.92|25067.92|25072.19|25072.19|25072.19|25072.19|25067.92|25067.92|0
1622037080000|2021-05-26 13:51:20|25064.64|25064.64|25061.09|25061.09|25064.64|25064.64|25061.09|25061.09|0
1622034170000|2021-05-26 13:02:50|25073.08|25073.08|25073.08|25073.08|25073.08|25073.08|25073.08|25073.08|0
1622037090000|2021-05-26 13:51:30|25058.43|25058.43|25058.43|25058.43|25058.43|25058.43|25058.43|25058.43|0
1622034180000|2021-05-26 13:03:00|25064.54|25064.54|25050.86|25050.86|25064.54|25064.54|25050.86|25050.86|0
1622037100000|2021-05-26 13:51:40|25061.09|25061.09|25058.43|25058.43|25061.09|25061.09|25058.43|25058.43|0
1622034190000|2021-05-26 13:03:10|25067.92|25067.92|25059.39|25059.39|25067.92|25067.92|25059.39|25059.39|0
1622037140000|2021-05-26 13:52:20|25059.32|25059.32|25060.83|25060.83|25060.83|25060.83|25059.32|25059.32|0
1622034200000|2021-05-26 13:03:20|25067.92|25067.92|25067.92|25067.92|25067.92|25067.92|25067.92|25067.92|0
1622037150000|2021-05-26 13:52:30|25052.3|25052.3|25050.28|25050.28|25054.08|25054.08|25050.28|25050.28|0
1622034210000|2021-05-26 13:03:30|25055.12|25055.12|25055.12|25055.12|25055.12|25055.12|25055.12|25055.12|0
1622037160000|2021-05-26 13:52:40|25047.62|25047.62|25047.62|25047.62|25047.62|25047.62|25047.62|25047.62|0
1622034230000|2021-05-26 13:03:50|25054.24|25054.24|25054.24|25054.24|25054.24|25054.24|25054.24|25054.24|0
1622037180000|2021-05-26 13:53:00|25046.16|25046.16|25044.71|25044.71|25046.16|25046.16|25043.25|25043.25|0
1622034240000|2021-05-26 13:04:00|25048.91|25048.91|25053.65|25053.65|25057.92|25057.92|25045.12|25045.12|0
1622037200000|2021-05-26 13:53:20|25041.79|25041.79|25041.79|25041.79|25041.79|25041.79|25041.79|25041.79|0
1622034250000|2021-05-26 13:04:10|25057.92|25057.92|25053.65|25053.65|25057.92|25057.92|25049.39|25049.39|0
1622037210000|2021-05-26 13:53:30|25040.91|25040.91|25044.33|25044.33|25044.33|25044.33|25040.91|25040.91|0
1622034260000|2021-05-26 13:04:20|25052.89|25052.89|25042.09|25042.09|25052.89|25052.89|25042.09|25042.09|0
1622037220000|2021-05-26 13:53:40|25040.06|25040.06|25050.78|25050.78|25050.78|25050.78|25040.06|25040.06|0
1622034270000|2021-05-26 13:04:30|25050.62|25050.62|25042.09|25042.09|25050.62|25050.62|25042.09|25042.09|0
1622037230000|2021-05-26 13:53:50|25049.89|25049.89|25054.16|25054.16|25054.16|25054.16|25049.89|25049.89|0
1622034280000|2021-05-26 13:04:40|25043.54|25043.54|25043.54|25043.54|25043.54|25043.54|25043.54|25043.54|0
1622037240000|2021-05-26 13:54:00|25051.5|25051.5|25044.67|25044.67|25051.5|25051.5|25042.08|25042.08|0
1622037260000|2021-05-26 13:54:20|25040.41|25040.41|25029.21|25029.21|25040.41|25040.41|25029.21|25029.21|0
1622034300000|2021-05-26 13:05:00|25042.24|25042.24|25035.14|25035.14|25042.24|25042.24|25035.14|25035.14|0
1622037270000|2021-05-26 13:54:30|25028.33|25028.33|25028.33|25028.33|25028.33|25028.33|25028.33|25028.33|0
1622034310000|2021-05-26 13:05:10|25030.71|25030.71|25034.97|25034.97|25034.97|25034.97|25030.71|25030.71|0
1622037280000|2021-05-26 13:54:40|25027.44|25027.44|25020.51|25020.51|25027.44|25027.44|25020.51|25020.51|0
1622034330000|2021-05-26 13:05:30|25035.86|25035.86|25023.06|25023.06|25035.86|25035.86|25023.06|25023.06|0
1622037290000|2021-05-26 13:54:50|25018.74|25018.74|25021.53|25021.53|25025.08|25025.08|25016.55|25016.55|0
1622034340000|2021-05-26 13:05:40|25027.33|25027.33|25023.78|25023.78|25027.33|25027.33|25023.78|25023.78|0
1622034360000|2021-05-26 13:06:00|25026.44|25026.44|25026.44|25026.44|25026.44|25026.44|25026.44|25026.44|0
1622037300000|2021-05-26 13:55:00|25024.19|25024.19|25024.19|25024.19|25024.19|25024.19|25024.19|25024.19|0
1622034370000|2021-05-26 13:06:10|25025.14|25025.14|25025.14|25025.14|25029.41|25029.41|25025.14|25025.14|0
1622037310000|2021-05-26 13:55:10|25021.53|25021.53|25020.52|25020.52|25021.53|25021.53|25019.76|25019.76|0
1622034380000|2021-05-26 13:06:20|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|0
1622037330000|2021-05-26 13:55:30|25019.63|25019.63|25017.85|25017.85|25019.63|25019.63|25017.85|25017.85|0
1622034390000|2021-05-26 13:06:30|25028.52|25028.52|25028.52|25028.52|25028.52|25028.52|25028.52|25028.52|0
1622037340000|2021-05-26 13:55:40|25016.97|25016.97|25016.97|25016.97|25016.97|25016.97|25016.97|25016.97|0
1622034400000|2021-05-26 13:06:40|25030.29|25030.29|25030.29|25030.29|25030.29|25030.29|25030.29|25030.29|0
1622037350000|2021-05-26 13:55:50|25004.17|25004.17|24998.82|24998.82|25004.17|25004.17|24998.82|24998.82|0
1622034410000|2021-05-26 13:06:50|25031.18|25031.18|25032.96|25032.96|25034.73|25034.73|25031.18|25031.18|0
1622037360000|2021-05-26 13:56:00|24997.93|24997.93|25002.2|25002.2|25002.2|25002.2|24997.93|24997.93|0
1622034420000|2021-05-26 13:07:00|25024.42|25024.42|25028.69|25028.69|25028.69|25028.69|25020.16|25020.16|0
1622037370000|2021-05-26 13:56:10|25001.31|25001.31|24993.5|24993.5|25001.31|25001.31|24993.5|24993.5|0
1622034450000|2021-05-26 13:07:30|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1622037380000|2021-05-26 13:56:20|24989.23|24989.23|24973.1|24973.1|24989.23|24989.23|24973.1|24973.1|0
1622034470000|2021-05-26 13:07:50|25028.69|25028.69|25028.69|25028.69|25032.96|25032.96|25028.69|25028.69|0
1622037390000|2021-05-26 13:56:30|24972.21|24972.21|24968.66|24968.66|24972.21|24972.21|24966.17|24966.17|0
1622034480000|2021-05-26 13:08:00|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1622037400000|2021-05-26 13:56:40|24969.14|24969.14|24970.91|24970.91|24972.69|24972.69|24969.14|24969.14|0
1622034510000|2021-05-26 13:08:30|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|0
1622037410000|2021-05-26 13:56:50|24970.02|24970.02|24970.02|24970.02|24971.8|24971.8|24970.02|24970.02|0
1622034520000|2021-05-26 13:08:40|25027.03|25027.03|25027.03|25027.03|25027.03|25027.03|25027.03|25027.03|0
1622037420000|2021-05-26 13:57:00|24970.91|24970.91|24960.26|24960.26|24970.91|24970.91|24960.26|24960.26|0
1622034530000|2021-05-26 13:08:50|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|25035.56|0
1622037430000|2021-05-26 13:57:10|24951.73|24951.73|24952.62|24952.62|24952.62|24952.62|24949.96|24949.96|0
1622034550000|2021-05-26 13:09:10|25022.76|25022.76|25022.76|25022.76|25022.76|25022.76|25022.76|25022.76|0
1622037440000|2021-05-26 13:57:20|24954.39|24954.39|24957.06|24957.06|24960.6|24960.6|24950.13|24950.13|0
1622034570000|2021-05-26 13:09:30|25021.46|25021.46|25017.02|25017.02|25021.46|25021.46|25017.02|25017.02|0
1622037450000|2021-05-26 13:57:30|24956.17|24956.17|24949.96|24949.96|24956.17|24956.17|24949.96|24949.96|0
1622034580000|2021-05-26 13:09:40|25015.25|25015.25|25015.25|25015.25|25015.25|25015.25|25015.25|25015.25|0
1622037460000|2021-05-26 13:57:40|24947.36|24947.36|24942.2|24942.2|24947.36|24947.36|24942.2|24942.2|0
1622034590000|2021-05-26 13:09:50|25005.26|25005.26|25005.26|25005.26|25005.26|25005.26|25005.26|25005.26|0
1622037470000|2021-05-26 13:57:50|24940.43|24940.43|24928.76|24928.76|24943.46|24943.46|24928.76|24928.76|0
1622034600000|2021-05-26 13:10:00|25013.79|25013.79|25013.79|25013.79|25013.79|25013.79|25013.79|25013.79|0
1622037480000|2021-05-26 13:58:00|24929.65|24929.65|24922.72|24922.72|24929.65|24929.65|24915.08|24915.08|0
1622034610000|2021-05-26 13:10:10|25005.26|25005.26|25002.03|25002.03|25005.26|25005.26|25002.03|25002.03|0
1622037490000|2021-05-26 13:58:10|24924.5|24924.5|24922.72|24922.72|24925.38|24925.38|24917.57|24917.57|0
1622034620000|2021-05-26 13:10:20|25002.92|25002.92|25002.92|25002.92|25002.92|25002.92|25002.92|25002.92|0
1622037500000|2021-05-26 13:58:20|24925.38|24925.38|24933.37|24933.37|24933.37|24933.37|24925.38|24925.38|0
1622034640000|2021-05-26 13:10:40|25001.46|25001.46|25011.18|25011.18|25012.96|25012.96|25000.16|25000.16|0
1622037510000|2021-05-26 13:58:30|24929.1|24929.1|24928.52|24928.52|24933.37|24933.37|24928.52|24928.52|0
1622034650000|2021-05-26 13:10:50|25013.46|25013.46|25007.89|25007.89|25013.46|25013.46|25003.62|25003.62|0
1622037520000|2021-05-26 13:58:40|24927.63|24927.63|24923.67|24923.67|24927.63|24927.63|24923.67|24923.67|0
1622034660000|2021-05-26 13:11:00|24997.84|24997.84|24996.07|24996.07|24997.84|24997.84|24987.54|24987.54|0
1622037530000|2021-05-26 13:58:50|24921.89|24921.89|24920.12|24920.12|24925.44|24925.44|24920.12|24920.12|0
1622034680000|2021-05-26 13:11:20|24994.29|24994.29|24994.29|24994.29|24994.29|24994.29|24994.29|24994.29|0
1622037540000|2021-05-26 13:59:00|24915.1|24915.1|24917.69|24917.69|24917.69|24917.69|24913.42|24913.42|0
1622034700000|2021-05-26 13:11:40|24998.56|24998.56|24998.56|24998.56|24998.56|24998.56|24998.56|24998.56|0
1622037550000|2021-05-26 13:59:10|24913.42|24913.42|24932.6|24932.6|24932.6|24932.6|24913.42|24913.42|0
1622034720000|2021-05-26 13:12:00|24997.67|24997.67|25001.94|25001.94|25001.94|25001.94|24997.67|24997.67|0
1622037560000|2021-05-26 13:59:20|24931.71|24931.71|24931.71|24931.71|24931.71|24931.71|24931.71|24931.71|0
1622034760000|2021-05-26 13:12:40|24997.67|24997.67|24996.03|24996.03|24997.67|24997.67|24991.76|24991.76|0
1622037570000|2021-05-26 13:59:30|24935.98|24935.98|24947.32|24947.32|24947.32|24947.32|24934.52|24934.52|0
1622034770000|2021-05-26 13:12:50|25000.29|25000.29|25000.29|25000.29|25000.29|25000.29|25000.29|25000.29|0
1622037580000|2021-05-26 13:59:40|24945.86|24945.86|24943.37|24943.37|24947.64|24947.64|24943.37|24943.37|0
1622034780000|2021-05-26 13:13:00|24996.03|24996.03|24995.14|24995.14|24996.03|24996.03|24995.14|24995.14|0
1622037610000|2021-05-26 14:00:10|24952.25|24952.25|24952.25|24952.25|24952.25|24952.25|24952.25|24952.25|0
1622034790000|2021-05-26 13:13:10|24999.4|24999.4|24995.14|24995.14|24999.4|24999.4|24995.14|24995.14|0
1622037630000|2021-05-26 14:00:30|24954.91|24954.91|24956.21|24956.21|24956.21|24956.21|24954.91|24954.91|0
1622034800000|2021-05-26 13:13:20|24999.4|24999.4|24999.4|24999.4|24999.4|24999.4|24999.4|24999.4|0
1622037650000|2021-05-26 14:00:50|24954.43|24954.43|24948.22|24948.22|24954.43|24954.43|24939.69|24939.69|0
1622034840000|2021-05-26 13:14:00|24998.65|24998.65|25002.91|25002.91|25002.91|25002.91|24998.65|24998.65|0
1622037660000|2021-05-26 14:01:00|24950|24950|24950|24950|24950|24950|24950|24950|0
1622034850000|2021-05-26 13:14:10|24998.65|24998.65|24998.65|24998.65|24998.65|24998.65|24998.65|24998.65|0
1622034890000|2021-05-26 13:14:50|24990.11|24990.11|24994.38|24994.38|24994.38|24994.38|24990.11|24990.11|0
1622037670000|2021-05-26 14:01:10|24941.47|24941.47|24945.84|24945.84|24945.84|24945.84|24941.47|24941.47|0
1622034910000|2021-05-26 13:15:10|24995.68|24995.68|24996.57|24996.57|24996.57|24996.57|24995.68|24995.68|0
1622037680000|2021-05-26 14:01:20|24950.1|24950.1|24953.65|24953.65|24953.65|24953.65|24950.1|24950.1|0
1622034920000|2021-05-26 13:15:20|24997.33|24997.33|24994.84|24994.84|24999.1|24999.1|24994.84|24994.84|0
1622037690000|2021-05-26 14:01:30|24952.76|24952.76|24957.03|24957.03|24957.03|24957.03|24952.76|24952.76|0
1622034940000|2021-05-26 13:15:40|24996.61|24996.61|25000.88|25000.88|25000.88|25000.88|24996.61|24996.61|0
1622037710000|2021-05-26 14:01:50|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|0
1622034950000|2021-05-26 13:15:50|25005.14|25005.14|25005.14|25005.14|25005.14|25005.14|25005.14|25005.14|0
1622037720000|2021-05-26 14:02:00|24957.03|24957.03|24953.48|24953.48|24957.03|24957.03|24953.48|24953.48|0
1622034970000|2021-05-26 13:16:10|25004.38|25004.38|25003.62|25003.62|25004.38|25004.38|25003.62|25003.62|0
1622037730000|2021-05-26 14:02:10|24952.59|24952.59|24952.59|24952.59|24952.59|24952.59|24948.33|24948.33|0
1622035000000|2021-05-26 13:16:40|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|25002.32|0
1622037740000|2021-05-26 14:02:20|24949.04|24949.04|24948.16|24948.16|24949.04|24949.04|24948.16|24948.16|0
1622035020000|2021-05-26 13:17:00|24985.26|24985.26|24980.99|24980.99|24985.26|24985.26|24980.99|24980.99|0
1622037750000|2021-05-26 14:02:30|24946.38|24946.38|24946.38|24946.38|24946.38|24946.38|24946.38|24946.38|0
1622035030000|2021-05-26 13:17:10|24989.53|24989.53|24989.53|24989.53|24989.53|24989.53|24989.53|24989.53|0
1622037760000|2021-05-26 14:02:40|24947.84|24947.84|24945.81|24945.81|24947.84|24947.84|24944.93|24944.93|0
1622035080000|2021-05-26 13:18:00|24992.13|24992.13|24996.39|24996.39|24996.39|24996.39|24992.13|24992.13|0
1622037770000|2021-05-26 14:02:50|24944.04|24944.04|24944.04|24944.04|24944.04|24944.04|24944.04|24944.04|0
1622035090000|2021-05-26 13:18:10|24987.86|24987.86|24992.13|24992.13|24992.13|24992.13|24987.86|24987.86|0
1622037790000|2021-05-26 14:03:10|24948.3|24948.3|24951.85|24951.85|24952.74|24952.74|24948.3|24948.3|0
1622035100000|2021-05-26 13:18:20|24996.39|24996.39|24996.39|24996.39|24996.39|24996.39|24996.39|24996.39|0
1622037800000|2021-05-26 14:03:20|24956.12|24956.12|24956.12|24956.12|24956.12|24956.12|24956.12|24956.12|0
1622035120000|2021-05-26 13:18:40|24997.28|24997.28|24999.06|24999.06|24999.06|24999.06|24997.28|24997.28|0
1622037810000|2021-05-26 14:03:30|24960.39|24960.39|24960.39|24960.39|24960.39|24960.39|24960.39|24960.39|0
1622035130000|2021-05-26 13:18:50|24999.94|24999.94|24999.94|24999.94|24999.94|24999.94|24999.94|24999.94|0
1622037820000|2021-05-26 14:03:40|24961.69|24961.69|24960.39|24960.39|24961.69|24961.69|24960.39|24960.39|0
1622035150000|2021-05-26 13:19:10|24991.41|24991.41|24987.14|24987.14|24991.41|24991.41|24987.14|24987.14|0
1622037830000|2021-05-26 14:03:50|24964.82|24964.82|24969.09|24969.09|24969.09|24969.09|24964.82|24964.82|0
1622035160000|2021-05-26 13:19:20|24995.68|24995.68|24995.68|24995.68|24995.68|24995.68|24995.68|24995.68|0
1622037840000|2021-05-26 14:04:00|24972.64|24972.64|24980.87|24980.87|24980.87|24980.87|24972.64|24972.64|0
1622037850000|2021-05-26 14:04:10|24993.66|24993.66|24998.44|24998.44|25002.7|25002.7|24993.66|24993.66|0
1622035170000|2021-05-26 13:19:30|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|0
1622037860000|2021-05-26 14:04:20|25001.1|25001.1|25009.63|25009.63|25009.63|25009.63|25001.1|25001.1|0
1622035180000|2021-05-26 13:19:40|24997.45|24997.45|24997.45|24997.45|24997.45|24997.45|24997.45|24997.45|0
1622037870000|2021-05-26 14:04:30|25005.37|25005.37|25013.01|25013.01|25013.01|25013.01|25004.48|25004.48|0
1622035190000|2021-05-26 13:19:50|24995.68|24995.68|24987.14|24987.14|24995.68|24995.68|24987.14|24987.14|0
1622037880000|2021-05-26 14:04:40|25014.31|25014.31|25014.95|25014.95|25015.2|25015.2|25012.29|25012.29|0
1622037900000|2021-05-26 14:05:00|25014.06|25014.06|25019.63|25019.63|25019.63|25019.63|25014.06|25014.06|0
1622035250000|2021-05-26 13:20:50|24978.61|24978.61|24987.14|24987.14|24987.14|24987.14|24978.61|24978.61|0
1622037910000|2021-05-26 14:05:10|25023.18|25023.18|25027.38|25027.38|25027.38|25027.38|25023.11|25023.11|0
1622035300000|2021-05-26 13:21:40|24988.92|24988.92|24988.92|24988.92|24988.92|24988.92|24988.92|24988.92|0
1622037930000|2021-05-26 14:05:30|25028.27|25028.27|25007.3|25007.3|25028.27|25028.27|25007.3|25007.3|0
1622035310000|2021-05-26 13:21:50|24980.39|24980.39|24980.39|24980.39|24980.39|24980.39|24980.39|24980.39|0
1622037940000|2021-05-26 14:05:40|25003.04|25003.04|25003.04|25003.04|25003.04|25003.04|25003.04|25003.04|0
1622035320000|2021-05-26 13:22:00|24981.27|24981.27|24989.81|24989.81|24989.81|24989.81|24981.27|24981.27|0
1622037960000|2021-05-26 14:06:00|25007.3|25007.3|25007.72|25007.72|25008.6|25008.6|25007.3|25007.3|0
1622035350000|2021-05-26 13:22:30|24981.27|24981.27|24989.81|24989.81|24989.81|24989.81|24981.27|24981.27|0
1622037980000|2021-05-26 14:06:20|25009.02|25009.02|25009.43|25009.43|25010.32|25010.32|25009.02|25009.02|0
1622035390000|2021-05-26 13:23:10|24991.26|24991.26|24992.02|24992.02|24992.02|24992.02|24991.26|24991.26|0
1622037990000|2021-05-26 14:06:30|25000.9|25000.9|25005.16|25005.16|25005.16|25005.16|25000.9|25000.9|0
1622035410000|2021-05-26 13:23:30|24995.57|24995.57|24994.68|24994.68|24995.57|24995.57|24986.15|24986.15|0
1622038000000|2021-05-26 14:06:40|25006.94|25006.94|25006.05|25006.05|25006.94|25006.94|25006.05|25006.05|0
1622035430000|2021-05-26 13:23:50|24990.42|24990.42|24994.68|24994.68|24994.68|24994.68|24990.42|24990.42|0
1622038010000|2021-05-26 14:06:50|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|0
1622038020000|2021-05-26 14:07:00|25009.43|25009.43|25009.43|25009.43|25009.43|25009.43|25009.43|25009.43|0
1622035440000|2021-05-26 13:24:00|24998.95|24998.95|25001.61|25001.61|25001.61|25001.61|24998.95|24998.95|0
1622038030000|2021-05-26 14:07:10|25000.9|25000.9|24997|24997|25000.9|25000.9|24997|24997|0
1622035450000|2021-05-26 13:24:10|25005.88|25005.88|25010.14|25010.14|25010.14|25010.14|25005.88|25005.88|0
1622038040000|2021-05-26 14:07:20|24997.88|24997.88|24999.18|24999.18|24999.18|24999.18|24997.88|24997.88|0
1622035460000|2021-05-26 13:24:20|25014.41|25014.41|25005.88|25005.88|25014.41|25014.41|25001.61|25001.61|0
1622038050000|2021-05-26 14:07:30|24990.65|24990.65|24994.92|24994.92|24994.92|24994.92|24990.65|24990.65|0
1622035480000|2021-05-26 13:24:40|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|0
1622038060000|2021-05-26 14:07:40|24994.03|24994.03|24994.03|24994.03|24994.03|24994.03|24994.03|24994.03|0
1622035490000|2021-05-26 13:24:50|24993.86|24993.86|25001.5|25001.5|25002.39|25002.39|24992.97|24992.97|0
1622038070000|2021-05-26 14:07:50|24995.81|24995.81|24994.92|24994.92|24995.81|24995.81|24994.92|24994.92|0
1622035500000|2021-05-26 13:25:00|24998.84|24998.84|24996.65|24996.65|24998.84|24998.84|24996.65|24996.65|0
1622038090000|2021-05-26 14:08:10|24994.03|24994.03|24995.81|24995.81|24995.81|24995.81|24994.03|24994.03|0
1622035510000|2021-05-26 13:25:10|24990.7|24990.7|24982.17|24982.17|24990.7|24990.7|24977.9|24977.9|0
1622038100000|2021-05-26 14:08:20|24988.79|24988.79|24989.55|24989.55|24989.55|24989.55|24988.79|24988.79|0
1622035520000|2021-05-26 13:25:20|24986.43|24986.43|24986.43|24986.43|24986.43|24986.43|24986.43|24986.43|0
1622035530000|2021-05-26 13:25:30|24973.63|24973.63|24982.17|24982.17|24982.17|24982.17|24973.63|24973.63|0
1622038120000|2021-05-26 14:08:40|24993.82|24993.82|24993.82|24993.82|24993.82|24993.82|24993.82|24993.82|0
1622035550000|2021-05-26 13:25:50|24981.41|24981.41|24978.75|24978.75|24981.41|24981.41|24978.75|24978.75|0
1622035560000|2021-05-26 13:26:00|24981.41|24981.41|24977.14|24977.14|24981.41|24981.41|24977.14|24977.14|0
1622038150000|2021-05-26 14:09:10|24995.59|24995.59|24997.58|24997.58|24997.58|24997.58|24991.8|24991.8|0
1622035570000|2021-05-26 13:26:10|24975.37|24975.37|24975.37|24975.37|24975.37|24975.37|24975.37|24975.37|0
1622038160000|2021-05-26 14:09:20|24998.34|24998.34|24997.45|24997.45|25000.11|25000.11|24997.45|24997.45|0
1622035590000|2021-05-26 13:26:30|24979.63|24979.63|24975.37|24975.37|24979.63|24979.63|24971.1|24971.1|0
1622035600000|2021-05-26 13:26:40|24971.1|24971.1|24965.95|24965.95|24971.1|24971.1|24965.95|24965.95|0
1622038180000|2021-05-26 14:09:40|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|0
1622035610000|2021-05-26 13:26:50|24963.03|24963.03|24971.57|24971.57|24971.57|24971.57|24963.03|24963.03|0
1622038190000|2021-05-26 14:09:50|24997.99|24997.99|24999.77|24999.77|24999.77|24999.77|24997.99|24997.99|0
1622035620000|2021-05-26 13:27:00|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|0
1622038200000|2021-05-26 14:10:00|25001.07|25001.07|25006.22|25006.22|25006.22|25006.22|25001.07|25001.07|0
1622035660000|2021-05-26 13:27:40|24963.92|24963.92|24968.19|24968.19|24968.19|24968.19|24963.92|24963.92|0
1622038210000|2021-05-26 14:10:10|25003.56|25003.56|25004.45|25004.45|25004.45|25004.45|25003.56|25003.56|0
1622035670000|2021-05-26 13:27:50|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|24972.45|0
1622035680000|2021-05-26 13:28:00|24975.12|24975.12|24976.89|24976.89|24976.89|24976.89|24972.62|24972.62|0
1622038220000|2021-05-26 14:10:20|25000.18|25000.18|25000.18|25000.18|25000.18|25000.18|25000.18|25000.18|0
1622035690000|2021-05-26 13:28:10|24976|24976|24974.66|24974.66|24980.27|24980.27|24974.66|24974.66|0
1622038230000|2021-05-26 14:10:30|24999.29|24999.29|24999.29|24999.29|24999.29|24999.29|24999.29|24999.29|0
1622035700000|2021-05-26 13:28:20|24976.44|24976.44|24977.32|24977.32|24979.1|24979.1|24976.44|24976.44|0
1622038250000|2021-05-26 14:10:50|24995.03|24995.03|24995.03|24995.03|24995.03|24995.03|24995.03|24995.03|0
1622035720000|2021-05-26 13:28:40|24968.79|24968.79|24981.59|24981.59|24981.59|24981.59|24968.79|24968.79|0
1622038260000|2021-05-26 14:11:00|24994.14|24994.14|24998.41|24998.41|24998.41|24998.41|24994.14|24994.14|0
1622035730000|2021-05-26 13:28:50|24977.32|24977.32|24981.59|24981.59|24981.59|24981.59|24977.32|24977.32|0
1622038270000|2021-05-26 14:11:10|24997.52|24997.52|24998.41|24998.41|24998.41|24998.41|24997.52|24997.52|0
1622035740000|2021-05-26 13:29:00|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|0
1622038280000|2021-05-26 14:11:20|25002.67|25002.67|25002.67|25002.67|25002.67|25002.67|25002.67|25002.67|0
1622035750000|2021-05-26 13:29:10|24984.25|24984.25|24983.36|24983.36|24984.25|24984.25|24983.36|24983.36|0
1622038290000|2021-05-26 14:11:30|25003.97|25003.97|25003.09|25003.09|25003.97|25003.97|25002.2|25002.2|0
1622035760000|2021-05-26 13:29:20|24987.63|24987.63|24987.63|24987.63|24987.63|24987.63|24987.63|24987.63|0
1622038300000|2021-05-26 14:11:40|25007.35|25007.35|25007.35|25007.35|25007.35|25007.35|25007.35|25007.35|0
1622035770000|2021-05-26 13:29:30|24989.4|24989.4|24986.44|24986.44|24989.4|24989.4|24980.87|24980.87|0
1622038310000|2021-05-26 14:11:50|25011.62|25011.62|25011.62|25011.62|25011.62|25011.62|25011.62|25011.62|0
1622035780000|2021-05-26 13:29:40|24989.1|24989.1|24993.37|24993.37|24993.37|24993.37|24989.1|24989.1|0
1622038320000|2021-05-26 14:12:00|25010.73|25010.73|25015|25015|25015|25015|25010.73|25010.73|0
1622038330000|2021-05-26 14:12:10|25019.26|25019.26|25015|25015|25019.26|25019.26|25015|25015|0
1622035800000|2021-05-26 13:30:00|24992.06|24992.06|24983.66|24983.66|24993.84|24993.84|24981.93|24981.93|0
1622035810000|2021-05-26 13:30:10|24987.93|24987.93|24993.41|24993.41|24993.41|24993.41|24987.93|24987.93|0
1622038340000|2021-05-26 14:12:20|25015.88|25015.88|25015|25015|25016.77|25016.77|25012.51|25012.51|0
1622035820000|2021-05-26 13:30:20|24997.78|24997.78|25002.04|25002.04|25002.04|25002.04|24997.78|24997.78|0
1622035850000|2021-05-26 13:30:50|25006.31|25006.31|25026.96|25026.96|25026.96|25026.96|25006.31|25006.31|0
1622038360000|2021-05-26 14:12:40|25013.22|25013.22|25012.34|25012.34|25013.22|25013.22|25012.34|25012.34|0
1622035860000|2021-05-26 13:31:00|25027.72|25027.72|25032.4|25032.4|25033.29|25033.29|25027.72|25027.72|0
1622038370000|2021-05-26 14:12:50|25011.58|25011.58|25003.05|25003.05|25011.58|25011.58|25003.05|25003.05|0
1622035870000|2021-05-26 13:31:10|25033.16|25033.16|25034.93|25034.93|25034.93|25034.93|25033.16|25033.16|0
1622035880000|2021-05-26 13:31:20|25035.82|25035.82|25035.82|25035.82|25035.82|25035.82|25035.82|25035.82|0
1622038380000|2021-05-26 14:13:00|25007.31|25007.31|24990.25|24990.25|25007.31|25007.31|24990.25|24990.25|0
1622035890000|2021-05-26 13:31:30|25037.6|25037.6|25037.6|25037.6|25038.9|25038.9|25037.6|25037.6|0
1622035900000|2021-05-26 13:31:40|25041.86|25041.86|25054.66|25054.66|25054.66|25054.66|25037.6|25037.6|0
1622038390000|2021-05-26 14:13:10|24988.95|24988.95|24991.44|24991.44|24993.21|24993.21|24988.95|24988.95|0
1622035910000|2021-05-26 13:31:50|25053.77|25053.77|25053.77|25053.77|25053.77|25053.77|25052|25052|0
1622038400000|2021-05-26 14:13:20|24987.89|24987.89|24980.96|24980.96|24987.89|24987.89|24980.96|24980.96|0
1622035920000|2021-05-26 13:32:00|25052.32|25052.32|25058.14|25058.14|25058.14|25058.14|25052.32|25052.32|0
1622038410000|2021-05-26 14:13:30|24979.5|24979.5|24980.22|24980.22|24982|24982|24976.84|24976.84|0
1622035930000|2021-05-26 13:32:10|25053.88|25053.88|25058.14|25058.14|25058.14|25058.14|25053.88|25053.88|0
1622038430000|2021-05-26 14:13:50|24975.96|24975.96|24979.81|24979.81|24979.81|24979.81|24974.65|24974.65|0
1622035940000|2021-05-26 13:32:20|25062.05|25062.05|25062.05|25062.05|25062.05|25062.05|25062.05|25062.05|0
1622038440000|2021-05-26 14:14:00|24983.36|24983.36|24981.58|24981.58|24983.36|24983.36|24981.58|24981.58|0
1622035950000|2021-05-26 13:32:30|25061.16|25061.16|25058.24|25058.24|25061.16|25061.16|25058.24|25058.24|0
1622038460000|2021-05-26 14:14:20|24983.36|24983.36|24984.24|24984.24|24984.24|24984.24|24983.36|24983.36|0
1622035960000|2021-05-26 13:32:40|25062.51|25062.51|25065.17|25065.17|25065.17|25065.17|25062.51|25062.51|0
1622038470000|2021-05-26 14:14:30|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|0
1622035980000|2021-05-26 13:33:00|25066.95|25066.95|25068.72|25068.72|25068.72|25068.72|25066.95|25066.95|0
1622038490000|2021-05-26 14:14:50|24984.24|24984.24|24984.24|24984.24|24984.24|24984.24|24984.24|24984.24|0
1622035990000|2021-05-26 13:33:10|25069.48|25069.48|25068.59|25068.59|25069.48|25069.48|25068.59|25068.59|0
1622038500000|2021-05-26 14:15:00|24979.98|24979.98|24985.13|24985.13|24985.13|24985.13|24979.98|24979.98|0
1622036010000|2021-05-26 13:33:30|25065.68|25065.68|25065.68|25065.68|25065.68|25065.68|25065.68|25065.68|0
1622038520000|2021-05-26 14:15:20|24987.79|24987.79|24986.91|24986.91|24987.79|24987.79|24986.91|24986.91|0
1622036020000|2021-05-26 13:33:40|25063.9|25063.9|25076.4|25076.4|25076.4|25076.4|25063.9|25063.9|0
1622038550000|2021-05-26 14:15:50|24982.64|24982.64|24982.64|24982.64|24982.64|24982.64|24982.64|24982.64|0
1622036030000|2021-05-26 13:33:50|25079.31|25079.31|25077.86|25077.86|25079.31|25079.31|25077.86|25077.86|0
1622038560000|2021-05-26 14:16:00|24983.53|24983.53|24983.53|24983.53|24983.53|24983.53|24983.53|24983.53|0
1622036040000|2021-05-26 13:34:00|25082.12|25082.12|25082.12|25082.12|25082.12|25082.12|25082.12|25082.12|0
1622038570000|2021-05-26 14:16:10|24979.98|24979.98|24979.09|24979.09|24979.98|24979.98|24979.09|24979.09|0
1622036050000|2021-05-26 13:34:10|25083.9|25083.9|25084.78|25084.78|25084.78|25084.78|25083.01|25083.01|0
1622038580000|2021-05-26 14:16:20|24979.98|24979.98|24979.98|24979.98|24979.98|24979.98|24979.98|24979.98|0
1622036060000|2021-05-26 13:34:20|25086.08|25086.08|25088.36|25088.36|25088.36|25088.36|25086.08|25086.08|0
1622038600000|2021-05-26 14:16:40|24980.87|24980.87|24980.87|24980.87|24980.87|24980.87|24980.87|24980.87|0
1622036070000|2021-05-26 13:34:30|25092.8|25092.8|25092.8|25092.8|25092.8|25092.8|25092.8|25092.8|0
1622038610000|2021-05-26 14:16:50|24985.13|24985.13|24985.13|24985.13|24985.13|24985.13|24985.13|24985.13|0
1622038630000|2021-05-26 14:17:10|24989.4|24989.4|24989.4|24989.4|24989.4|24989.4|24989.4|24989.4|0
1622036080000|2021-05-26 13:34:40|25097.06|25097.06|25097.06|25097.06|25097.06|25097.06|25097.06|25097.06|0
1622038640000|2021-05-26 14:17:20|24993.66|24993.66|24997.93|24997.93|24997.93|24997.93|24993.66|24993.66|0
1622036100000|2021-05-26 13:35:00|25095.61|25095.61|25085.3|25085.3|25095.61|25095.61|25085.3|25085.3|0
1622038650000|2021-05-26 14:17:30|24997.04|24997.04|24997.93|24997.93|24997.93|24997.93|24997.04|24997.04|0
1622038670000|2021-05-26 14:17:50|25002.19|25002.19|25001.31|25001.31|25002.19|25002.19|25001.31|25001.31|0
1622036110000|2021-05-26 13:35:10|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|0
1622036120000|2021-05-26 13:35:20|25088.68|25088.68|25094.89|25094.89|25094.89|25094.89|25088.68|25088.68|0
1622038680000|2021-05-26 14:18:00|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|0
1622036140000|2021-05-26 13:35:40|25094|25094|25085.47|25085.47|25094|25094|25085.47|25085.47|0
1622038690000|2021-05-26 14:18:10|25001.31|25001.31|25000.76|25000.76|25009.29|25009.29|25000.76|25000.76|0
1622036150000|2021-05-26 13:35:50|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|25083.69|0
1622036170000|2021-05-26 13:36:10|25082.81|25082.81|25080.15|25080.15|25082.81|25082.81|25080.15|25080.15|0
1622038700000|2021-05-26 14:18:20|24996.33|24996.33|24995.44|24995.44|24996.33|24996.33|24991.17|24991.17|0
1622036180000|2021-05-26 13:36:20|25079.26|25079.26|25079.26|25079.26|25079.26|25079.26|25079.26|25079.26|0
1622038710000|2021-05-26 14:18:30|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|0
1622036200000|2021-05-26 13:36:40|25065.7|25065.7|25063.51|25063.51|25065.7|25065.7|25063.51|25063.51|0
1622038730000|2021-05-26 14:18:50|24984.24|24984.24|24986.74|24986.74|24986.74|24986.74|24982.47|24982.47|0
1622036210000|2021-05-26 13:36:50|25061.74|25061.74|25064.7|25064.7|25064.7|25064.7|25061.74|25061.74|0
1622038740000|2021-05-26 14:19:00|24985.85|24985.85|24985.85|24985.85|24985.85|24985.85|24985.85|24985.85|0
1622036220000|2021-05-26 13:37:00|25061.79|25061.79|25058.84|25058.84|25061.79|25061.79|25058.84|25058.84|0
1622038750000|2021-05-26 14:19:10|24977.32|24977.32|24985.85|24985.85|24986.74|24986.74|24977.32|24977.32|0
1622038760000|2021-05-26 14:19:20|24982.93|24982.93|24982.93|24982.93|24982.93|24982.93|24982.93|24982.93|0
1622036230000|2021-05-26 13:37:10|25056.18|25056.18|25056.18|25056.18|25056.18|25056.18|25056.18|25056.18|0
1622038770000|2021-05-26 14:19:30|24980.02|24980.02|24967.94|24967.94|24980.02|24980.02|24963.67|24963.67|0
1622036240000|2021-05-26 13:37:20|25054.73|25054.73|25054.73|25054.73|25054.73|25054.73|25054.73|25054.73|0
1622038780000|2021-05-26 14:19:40|24966.42|24966.42|24948.13|24948.13|24966.42|24966.42|24948.13|24948.13|0
1622036260000|2021-05-26 13:37:40|25056.03|25056.03|25043.23|25043.23|25056.03|25056.03|25043.23|25043.23|0
1622038790000|2021-05-26 14:19:50|24949.02|24949.02|24952.25|24952.25|24952.25|24952.25|24949.02|24949.02|0
1622036270000|2021-05-26 13:37:50|25047.5|25047.5|25048.38|25048.38|25048.38|25048.38|25046.61|25046.61|0
1622038800000|2021-05-26 14:20:00|24949.59|24949.59|24946.93|24946.93|24949.59|24949.59|24946.93|24946.93|0
1622036280000|2021-05-26 13:38:00|25047.5|25047.5|25049.27|25049.27|25049.27|25049.27|25047.5|25047.5|0
1622038810000|2021-05-26 14:20:10|24952.25|24952.25|24951.36|24951.36|24953.14|24953.14|24951.36|24951.36|0
1622036290000|2021-05-26 13:38:10|25047.97|25047.97|25047.97|25047.97|25047.97|25047.97|25047.97|25047.97|0
1622038820000|2021-05-26 14:20:20|24950.48|24950.48|24955.66|24955.66|24955.66|24955.66|24950.48|24950.48|0
1622036310000|2021-05-26 13:38:30|25048.86|25048.86|25048.86|25048.86|25048.86|25048.86|25048.86|25048.86|0
1622038830000|2021-05-26 14:20:30|24953.89|24953.89|24954.04|24954.04|24960.97|24960.97|24952.43|24952.43|0
1622036360000|2021-05-26 13:39:20|25047.97|25047.97|25053.29|25053.29|25053.29|25053.29|25047.97|25047.97|0
1622038840000|2021-05-26 14:20:40|24953.15|24953.15|24957.21|24957.21|24958.98|24958.98|24953.15|24953.15|0
1622036370000|2021-05-26 13:39:30|25052.41|25052.41|25046.67|25046.67|25052.41|25052.41|25046.67|25046.67|0
1622038850000|2021-05-26 14:20:50|24956.32|24956.32|24952.06|24952.06|24962.36|24962.36|24952.06|24952.06|0
1622036380000|2021-05-26 13:39:40|25045.92|25045.92|25044.53|25044.53|25045.92|25045.92|25043.64|25043.64|0
1622038860000|2021-05-26 14:21:00|24951.17|24951.17|24939.04|24939.04|24955.43|24955.43|24939.04|24939.04|0
1622036390000|2021-05-26 13:39:50|25036|25036|25036|25036|25036|25036|25036|25036|0
1622038870000|2021-05-26 14:21:10|24937.26|24937.26|24940.64|24940.64|24941.53|24941.53|24937.26|24937.26|0
1622036400000|2021-05-26 13:40:00|25040.26|25040.26|25037.32|25037.32|25040.26|25040.26|25037.32|25037.32|0
1622038880000|2021-05-26 14:21:20|24936.2|24936.2|24930.88|24930.88|24937.09|24937.09|24930.88|24930.88|0
1622036410000|2021-05-26 13:40:10|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|0
1622038890000|2021-05-26 14:21:30|24931.77|24931.77|24933.8|24933.8|24935.58|24935.58|24927.59|24927.59|0
1622036420000|2021-05-26 13:40:20|25036.56|25036.56|25042.97|25042.97|25047.41|25047.41|25036.56|25036.56|0
1622038900000|2021-05-26 14:21:40|24929.36|24929.36|24923.32|24923.32|24929.36|24929.36|24919.95|24919.95|0
1622038910000|2021-05-26 14:21:50|24922.44|24922.44|24914.62|24914.62|24922.44|24922.44|24914.62|24914.62|0
1622036430000|2021-05-26 13:40:30|25034.44|25034.44|25038.7|25038.7|25038.7|25038.7|25034.44|25034.44|0
1622038920000|2021-05-26 14:22:00|24915.51|24915.51|24917.11|24917.11|24919.77|24919.77|24915.51|24915.51|0
1622036440000|2021-05-26 13:40:40|25039.59|25039.59|25044.84|25044.84|25044.84|25044.84|25039.59|25039.59|0
1622038930000|2021-05-26 14:22:10|24918|24918|24911.54|24911.54|24918|24918|24911.54|24911.54|0
1622036450000|2021-05-26 13:40:50|25049.11|25049.11|25049.11|25049.11|25049.11|25049.11|25049.11|25049.11|0
1622036460000|2021-05-26 13:41:00|25047.8|25047.8|25052.07|25052.07|25052.07|25052.07|25047.8|25047.8|0
1622038940000|2021-05-26 14:22:20|24910.65|24910.65|24898.57|24898.57|24913.31|24913.31|24894.3|24894.3|0
1622036470000|2021-05-26 13:41:10|25056.44|25056.44|25054.67|25054.67|25056.44|25056.44|25051.29|25051.29|0
1622038950000|2021-05-26 14:22:30|24897.68|24897.68|24904.61|24904.61|24904.61|24904.61|24897.68|24897.68|0
1622036480000|2021-05-26 13:41:20|25053.78|25053.78|25053.78|25053.78|25053.78|25053.78|25053.78|25053.78|0
1622038960000|2021-05-26 14:22:40|24902.84|24902.84|24896.79|24896.79|24904.61|24904.61|24892.53|24892.53|0
1622036520000|2021-05-26 13:42:00|25045.25|25045.25|25053.78|25053.78|25053.78|25053.78|25045.25|25045.25|0
1622038970000|2021-05-26 14:22:50|24895.91|24895.91|24899.86|24899.86|24900.74|24900.74|24895.91|24895.91|0
1622038980000|2021-05-26 14:23:00|24898.08|24898.08|24898.08|24898.08|24898.08|24898.08|24894.53|24894.53|0
1622036530000|2021-05-26 13:42:10|25052.89|25052.89|25053.78|25053.78|25053.78|25053.78|25052.89|25052.89|0
1622038990000|2021-05-26 14:23:10|24894.53|24894.53|24892.09|24892.09|24894.53|24894.53|24884.28|24884.28|0
1622036540000|2021-05-26 13:42:20|25045.25|25045.25|25049.51|25049.51|25049.51|25049.51|25045.25|25045.25|0
1622039000000|2021-05-26 14:23:20|24889.43|24889.43|24876.45|24876.45|24889.43|24889.43|24876.45|24876.45|0
1622036550000|2021-05-26 13:42:30|25050.4|25050.4|25051.29|25051.29|25051.29|25051.29|25050.4|25050.4|0
1622039020000|2021-05-26 14:23:40|24882.66|24882.66|24882.66|24882.66|24882.66|24882.66|24882.66|24882.66|0
1622036560000|2021-05-26 13:42:40|25055.55|25055.55|25053.78|25053.78|25055.55|25055.55|25053.78|25053.78|0
1622039040000|2021-05-26 14:24:00|24891.54|24891.54|24895.8|24895.8|24895.8|24895.8|24891.54|24891.54|0
1622036580000|2021-05-26 13:43:00|25050.26|25050.26|25051.28|25051.28|25051.28|25051.28|25049.5|25049.5|0
1622039060000|2021-05-26 14:24:20|24903.79|24903.79|24907.34|24907.34|24907.34|24907.34|24903.79|24903.79|0
1622039070000|2021-05-26 14:24:30|24906.45|24906.45|24911.71|24911.71|24911.71|24911.71|24906.45|24906.45|0
1622036590000|2021-05-26 13:43:10|25042.75|25042.75|25042.75|25042.75|25042.75|25042.75|25042.75|25042.75|0
1622039080000|2021-05-26 14:24:40|24915.98|24915.98|24915.98|24915.98|24915.98|24915.98|24915.98|24915.98|0
1622036600000|2021-05-26 13:43:20|25051.28|25051.28|25051.28|25051.28|25051.28|25051.28|25051.28|25051.28|0
1622036610000|2021-05-26 13:43:30|25048.62|25048.62|25036.58|25036.58|25048.62|25048.62|25036.54|25036.54|0
1622039100000|2021-05-26 14:25:00|24911.71|24911.71|24911.71|24911.71|24911.71|24911.71|24911.71|24911.71|0
1622036620000|2021-05-26 13:43:40|25038.04|25038.04|25038.04|25038.04|25038.04|25038.04|25038.04|25038.04|0
1622039110000|2021-05-26 14:25:10|24909.05|24909.05|24909.05|24909.05|24909.05|24909.05|24909.05|24909.05|0
1622036630000|2021-05-26 13:43:50|25038.92|25038.92|25038.92|25038.92|25038.92|25038.92|25038.92|25038.92|0
1622039120000|2021-05-26 14:25:20|24913.32|24913.32|24915.66|24915.66|24917.44|24917.44|24913.32|24913.32|0
1622039130000|2021-05-26 14:25:30|24914.77|24914.77|24918.32|24918.32|24918.32|24918.32|24914.77|24914.77|0
1622036640000|2021-05-26 13:44:00|25039.81|25039.81|25042.41|25042.41|25042.41|25042.41|25039.81|25039.81|0
1622039160000|2021-05-26 14:26:00|24914.06|24914.06|24914.06|24914.06|24914.06|24914.06|24914.06|24914.06|0
1622036650000|2021-05-26 13:44:10|25036.9|25036.9|25036.68|25036.68|25036.9|25036.9|25036.68|25036.68|0
1622039170000|2021-05-26 14:26:10|24917.61|24917.61|24913.17|24913.17|24917.61|24917.61|24913.17|24913.17|0
1622036660000|2021-05-26 13:44:20|25037.98|25037.98|25041.47|25041.47|25041.47|25041.47|25037.98|25037.98|0
1622039180000|2021-05-26 14:26:20|24911.4|24911.4|24911.4|24911.4|24911.4|24911.4|24911.4|24911.4|0
1622036680000|2021-05-26 13:44:40|25045.74|25045.74|25055.67|25055.67|25055.67|25055.67|25045.74|25045.74|0
1622039190000|2021-05-26 14:26:30|24907.13|24907.13|24914.06|24914.06|24914.06|24914.06|24907.13|24907.13|0
1622039200000|2021-05-26 14:26:40|24918.39|24918.39|24918.39|24918.39|24918.39|24918.39|24918.39|24918.39|0
1622036700000|2021-05-26 13:45:00|25059.94|25059.94|25068.13|25068.13|25068.13|25068.13|25059.94|25059.94|0
1622039210000|2021-05-26 14:26:50|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|0
1622036710000|2021-05-26 13:45:10|25072.39|25072.39|25060.95|25060.95|25072.39|25072.39|25060.95|25060.95|0
1622039220000|2021-05-26 14:27:00|24921.36|24921.36|24920.47|24920.47|24921.36|24921.36|24920.47|24920.47|0
1622036720000|2021-05-26 13:45:20|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|0
1622039240000|2021-05-26 14:27:20|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|0
1622036730000|2021-05-26 13:45:30|25060.95|25060.95|25065.38|25065.38|25065.38|25065.38|25060.95|25060.95|0
1622039250000|2021-05-26 14:27:30|24915.32|24915.32|24914.43|24914.43|24915.32|24915.32|24914.43|24914.43|0
1622036760000|2021-05-26 13:46:00|25069.65|25069.65|25069.65|25069.65|25069.65|25069.65|25069.65|25069.65|0
1622039260000|2021-05-26 14:27:40|24916.2|24916.2|24916.2|24916.2|24916.2|24916.2|24916.2|24916.2|0
1622036770000|2021-05-26 13:46:10|25062.39|25062.39|25067.95|25067.95|25067.95|25067.95|25062.39|25062.39|0
1622039290000|2021-05-26 14:28:10|24913.54|24913.54|24917.09|24917.09|24917.09|24917.09|24913.54|24913.54|0
1622036780000|2021-05-26 13:46:20|25072.39|25072.39|25073.28|25073.28|25073.28|25073.28|25072.39|25072.39|0
1622039310000|2021-05-26 14:28:30|24921.36|24921.36|24921.36|24921.36|24921.36|24921.36|24921.36|24921.36|0
1622036800000|2021-05-26 13:46:40|25069.01|25069.01|25072.91|25072.91|25072.91|25072.91|25069.01|25069.01|0
1622039330000|2021-05-26 14:28:50|24922.81|24922.81|24929.03|24929.03|24929.03|24929.03|24922.81|24922.81|0
1622036810000|2021-05-26 13:46:50|25075.58|25075.58|25076.46|25076.46|25076.46|25076.46|25075.58|25075.58|0
1622039360000|2021-05-26 14:29:20|24930.8|24930.8|24964.62|24964.62|24966.23|24966.23|24930.8|24930.8|0
1622036820000|2021-05-26 13:47:00|25077.76|25077.76|25080.25|25080.25|25083.8|25083.8|25077.76|25077.76|0
1622039370000|2021-05-26 14:29:30|24963.74|24963.74|24963.74|24963.74|24963.74|24963.74|24963.74|24963.74|0
1622036830000|2021-05-26 13:47:10|25082.03|25082.03|25082.03|25082.03|25082.03|25082.03|25082.03|25082.03|0
1622039380000|2021-05-26 14:29:40|24961.07|24961.07|24961.07|24961.07|24961.07|24961.07|24961.07|24961.07|0
1622036840000|2021-05-26 13:47:20|25086.3|25086.3|25087.6|25087.6|25087.6|25087.6|25086.3|25086.3|0
1622039390000|2021-05-26 14:29:50|24963.74|24963.74|24965.19|24965.19|24965.19|24965.19|24963.74|24963.74|0
1622036870000|2021-05-26 13:47:50|25088.9|25088.9|25088.9|25088.9|25088.9|25088.9|25088.9|25088.9|0
1622036880000|2021-05-26 13:48:00|25087.12|25087.12|25089.78|25089.78|25089.78|25089.78|25087.12|25087.12|0
1622036890000|2021-05-26 13:48:10|25085.52|25085.52|25089.78|25089.78|25089.78|25089.78|25085.52|25085.52|0
1622039400000|2021-05-26 14:30:00|24966.71|24966.71|24970.98|24970.98|24970.98|24970.98|24966.71|24966.71|0
1622036900000|2021-05-26 13:48:20|25088.01|25088.01|25088.01|25088.01|25088.01|25088.01|25088.01|25088.01|0
1622039410000|2021-05-26 14:30:10|24973.64|24973.64|24972.34|24972.34|24973.64|24973.64|24972.34|24972.34|0
1622036920000|2021-05-26 13:48:40|25092.28|25092.28|25088.01|25088.01|25092.28|25092.28|25088.01|25088.01|0
1622036930000|2021-05-26 13:48:50|25087.12|25087.12|25082.75|25082.75|25088.9|25088.9|25082.75|25082.75|0
1622039420000|2021-05-26 14:30:20|24975.89|24975.89|24975|24975|24978.55|24978.55|24975|24975|0
1622039430000|2021-05-26 14:30:30|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|0
1622036940000|2021-05-26 13:49:00|25083.63|25083.63|25080.08|25080.08|25086.3|25086.3|25080.08|25080.08|0
1622039450000|2021-05-26 14:30:50|24973.22|24973.22|24973.22|24973.22|24973.22|24973.22|24973.22|24973.22|0
1622036950000|2021-05-26 13:49:10|25067.29|25067.29|25067.29|25067.29|25067.29|25067.29|25067.29|25067.29|0
1622039460000|2021-05-26 14:31:00|24971.45|24971.45|24971.45|24971.45|24971.45|24971.45|24971.45|24971.45|0
1622036960000|2021-05-26 13:49:20|25071.55|25071.55|25071.55|25071.55|25071.55|25071.55|25071.55|25071.55|0
1622039470000|2021-05-26 14:31:10|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|0
1622036980000|2021-05-26 13:49:40|25074.21|25074.21|25076.46|25076.46|25079.06|25079.06|25074.21|25074.21|0
1622039490000|2021-05-26 14:31:30|24975.57|24975.57|24975.57|24975.57|24975.57|24975.57|24975.57|24975.57|0
1622036990000|2021-05-26 13:49:50|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|0
1622039500000|2021-05-26 14:31:40|24978.23|24978.23|24978.23|24978.23|24978.23|24978.23|24978.23|24978.23|0
1622037000000|2021-05-26 13:50:00|25082.5|25082.5|25083.39|25083.39|25083.39|25083.39|25082.5|25082.5|0
1622039510000|2021-05-26 14:31:50|24977.34|24977.34|24977.34|24977.34|24977.34|24977.34|24977.34|24977.34|0
1622037010000|2021-05-26 13:50:10|25079.12|25079.12|25079.12|25079.12|25079.12|25079.12|25079.12|25079.12|0
1622039520000|2021-05-26 14:32:00|24975.57|24975.57|24974.68|24974.68|24975.57|24975.57|24974.68|24974.68|0
1622037020000|2021-05-26 13:50:20|25076.46|25076.46|25076.46|25076.46|25076.46|25076.46|25076.46|25076.46|0
1622039530000|2021-05-26 14:32:10|24972.91|24972.91|24972.91|24972.91|24972.91|24972.91|24972.91|24972.91|0
1622037040000|2021-05-26 13:50:40|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|25080.73|0
1622039540000|2021-05-26 14:32:20|24968.64|24968.64|24972.91|24972.91|24972.91|24972.91|24968.64|24968.64|0
1622037050000|2021-05-26 13:50:50|25079.84|25079.84|25077.44|25077.44|25079.84|25079.84|25074.69|25074.69|0
1622039550000|2021-05-26 14:32:30|24975.57|24975.57|24964.37|24964.37|24975.57|24975.57|24964.37|24964.37|0
1622037060000|2021-05-26 13:51:00|25068.91|25068.91|25060.37|25060.37|25068.91|25068.91|25060.37|25060.37|0
1622039560000|2021-05-26 14:32:40|24968.64|24968.64|24968.64|24968.64|24968.64|24968.64|24968.64|24968.64|0
1622037070000|2021-05-26 13:51:10|25056.11|25056.11|25056.11|25056.11|25056.11|25056.11|25056.11|25056.11|0
1622039570000|2021-05-26 14:32:50|24969.53|24969.53|24968.07|24968.07|24969.53|24969.53|24968.07|24968.07|0
1622037080000|2021-05-26 13:51:20|25064.64|25064.64|25061.09|25061.09|25064.64|25064.64|25061.09|25061.09|0
1622039580000|2021-05-26 14:33:00|24969.37|24969.37|24965.25|24965.25|24969.37|24969.37|24965.25|24965.25|0
1622037090000|2021-05-26 13:51:30|25058.43|25058.43|25058.43|25058.43|25058.43|25058.43|25058.43|25058.43|0
1622039590000|2021-05-26 14:33:10|24962.59|24962.59|24935|24935|24962.59|24962.59|24935|24935|0
1622037100000|2021-05-26 13:51:40|25061.09|25061.09|25058.43|25058.43|25061.09|25061.09|25058.43|25058.43|0
1622039600000|2021-05-26 14:33:20|24939.27|24939.27|24944.47|24944.47|24944.47|24944.47|24939.27|24939.27|0
1622037140000|2021-05-26 13:52:20|25059.32|25059.32|25060.83|25060.83|25060.83|25060.83|25059.32|25059.32|0
1622039620000|2021-05-26 14:33:40|24948.74|24948.74|24948.74|24948.74|24948.74|24948.74|24948.74|24948.74|0
1622037150000|2021-05-26 13:52:30|25052.3|25052.3|25050.28|25050.28|25054.08|25054.08|25050.28|25050.28|0
1622039640000|2021-05-26 14:34:00|24947.85|24947.85|24948.61|24948.61|24948.61|24948.61|24947.85|24947.85|0
1622037160000|2021-05-26 13:52:40|25047.62|25047.62|25047.62|25047.62|25047.62|25047.62|25047.62|25047.62|0
1622039650000|2021-05-26 14:34:10|24950.38|24950.38|24952.98|24952.98|24952.98|24952.98|24950.38|24950.38|0
1622037180000|2021-05-26 13:53:00|25046.16|25046.16|25044.71|25044.71|25046.16|25046.16|25043.25|25043.25|0
1622039660000|2021-05-26 14:34:20|24952.1|24952.1|24949.43|24949.43|24952.1|24952.1|24949.43|24949.43|0
1622037200000|2021-05-26 13:53:20|25041.79|25041.79|25041.79|25041.79|25041.79|25041.79|25041.79|25041.79|0
1622039680000|2021-05-26 14:34:40|24947.66|24947.66|24932.2|24932.2|24947.66|24947.66|24932.2|24932.2|0
1622037210000|2021-05-26 13:53:30|25040.91|25040.91|25044.33|25044.33|25044.33|25044.33|25040.91|25040.91|0
1622039690000|2021-05-26 14:34:50|24936.47|24936.47|24934.12|24934.12|24936.47|24936.47|24934.12|24934.12|0
1622037220000|2021-05-26 13:53:40|25040.06|25040.06|25050.78|25050.78|25050.78|25050.78|25040.06|25040.06|0
1622039700000|2021-05-26 14:35:00|24935.01|24935.01|24935.9|24935.9|24935.9|24935.9|24935.01|24935.01|0
1622037230000|2021-05-26 13:53:50|25049.89|25049.89|25054.16|25054.16|25054.16|25054.16|25049.89|25049.89|0
1622039710000|2021-05-26 14:35:10|24935.01|24935.01|24934.12|24934.12|24935.01|24935.01|24934.12|24934.12|0
1622037240000|2021-05-26 13:54:00|25051.5|25051.5|25044.67|25044.67|25051.5|25051.5|25042.08|25042.08|0
1622039720000|2021-05-26 14:35:20|24929.86|24929.86|24930.74|24930.74|24930.74|24930.74|24925.59|24925.59|0
1622037260000|2021-05-26 13:54:20|25040.41|25040.41|25029.21|25029.21|25040.41|25040.41|25029.21|25029.21|0
1622039740000|2021-05-26 14:35:40|24932.04|24932.04|24932.93|24932.93|24932.93|24932.93|24932.04|24932.04|0
1622037270000|2021-05-26 13:54:30|25028.33|25028.33|25028.33|25028.33|25028.33|25028.33|25028.33|25028.33|0
1622039760000|2021-05-26 14:36:00|24934.71|24934.71|24934.71|24934.71|24934.71|24934.71|24934.71|24934.71|0
1622037280000|2021-05-26 13:54:40|25027.44|25027.44|25020.51|25020.51|25027.44|25027.44|25020.51|25020.51|0
1622039770000|2021-05-26 14:36:10|24936.48|24936.48|24936.48|24936.48|24936.48|24936.48|24936.48|24936.48|0
1622037290000|2021-05-26 13:54:50|25018.74|25018.74|25021.53|25021.53|25025.08|25025.08|25016.55|25016.55|0
1622039780000|2021-05-26 14:36:20|24934.71|24934.71|24926.17|24926.17|24934.71|24934.71|24926.17|24926.17|0
1622039790000|2021-05-26 14:36:30|24926.93|24926.93|24924.18|24924.18|24928.45|24928.45|24924.18|24924.18|0
1622037300000|2021-05-26 13:55:00|25024.19|25024.19|25024.19|25024.19|25024.19|25024.19|25024.19|25024.19|0
1622039800000|2021-05-26 14:36:40|24923.3|24923.3|24922.41|24922.41|24923.3|24923.3|24922.41|24922.41|0
1622037310000|2021-05-26 13:55:10|25021.53|25021.53|25020.52|25020.52|25021.53|25021.53|25019.76|25019.76|0
1622039810000|2021-05-26 14:36:50|24921.52|24921.52|24917.97|24917.97|24921.52|24921.52|24917.97|24917.97|0
1622037330000|2021-05-26 13:55:30|25019.63|25019.63|25017.85|25017.85|25019.63|25019.63|25017.85|25017.85|0
1622039820000|2021-05-26 14:37:00|24919.27|24919.27|24919.27|24919.27|24920.58|24920.58|24919.27|24919.27|0
1622037340000|2021-05-26 13:55:40|25016.97|25016.97|25016.97|25016.97|25016.97|25016.97|25016.97|25016.97|0
1622039830000|2021-05-26 14:37:10|24920.16|24920.16|24920.16|24920.16|24920.16|24920.16|24920.16|24920.16|0
1622037350000|2021-05-26 13:55:50|25004.17|25004.17|24998.82|24998.82|25004.17|25004.17|24998.82|24998.82|0
1622039840000|2021-05-26 14:37:20|24924.43|24924.43|24924.43|24924.43|24924.43|24924.43|24924.43|24924.43|0
1622037360000|2021-05-26 13:56:00|24997.93|24997.93|25002.2|25002.2|25002.2|25002.2|24997.93|24997.93|0
1622039850000|2021-05-26 14:37:30|24925.31|24925.31|24929.75|24929.75|24929.75|24929.75|24925.31|24925.31|0
1622037370000|2021-05-26 13:56:10|25001.31|25001.31|24993.5|24993.5|25001.31|25001.31|24993.5|24993.5|0
1622039860000|2021-05-26 14:37:40|24933.3|24933.3|24934.19|24934.19|24934.19|24934.19|24933.3|24933.3|0
1622037380000|2021-05-26 13:56:20|24989.23|24989.23|24973.1|24973.1|24989.23|24989.23|24973.1|24973.1|0
1622039870000|2021-05-26 14:37:50|24935.96|24935.96|24938.62|24938.62|24938.62|24938.62|24935.96|24935.96|0
1622037390000|2021-05-26 13:56:30|24972.21|24972.21|24968.66|24968.66|24972.21|24972.21|24966.17|24966.17|0
1622039880000|2021-05-26 14:38:00|24939.51|24939.51|24939.51|24939.51|24939.51|24939.51|24939.51|24939.51|0
1622037400000|2021-05-26 13:56:40|24969.14|24969.14|24970.91|24970.91|24972.69|24972.69|24969.14|24969.14|0
1622039890000|2021-05-26 14:38:10|24940.4|24940.4|24938.94|24938.94|24940.4|24940.4|24938.94|24938.94|0
1622037410000|2021-05-26 13:56:50|24970.02|24970.02|24970.02|24970.02|24971.8|24971.8|24970.02|24970.02|0
1622039910000|2021-05-26 14:38:30|24937.64|24937.64|24937.64|24937.64|24937.64|24937.64|24937.64|24937.64|0
1622037420000|2021-05-26 13:57:00|24970.91|24970.91|24960.26|24960.26|24970.91|24970.91|24960.26|24960.26|0
1622039920000|2021-05-26 14:38:40|24936.75|24936.75|24939.56|24939.56|24939.56|24939.56|24935.3|24935.3|0
1622039940000|2021-05-26 14:39:00|24940.45|24940.45|24940.45|24940.45|24940.45|24940.45|24940.45|24940.45|0
1622037430000|2021-05-26 13:57:10|24951.73|24951.73|24952.62|24952.62|24952.62|24952.62|24949.96|24949.96|0
1622039950000|2021-05-26 14:39:10|24943.11|24943.11|24943.11|24943.11|24943.11|24943.11|24943.11|24943.11|0
1622037440000|2021-05-26 13:57:20|24954.39|24954.39|24957.06|24957.06|24960.6|24960.6|24950.13|24950.13|0
1622039960000|2021-05-26 14:39:20|24943.87|24943.87|24943.87|24943.87|24943.87|24943.87|24943.87|24943.87|0
1622037450000|2021-05-26 13:57:30|24956.17|24956.17|24949.96|24949.96|24956.17|24956.17|24949.96|24949.96|0
1622039970000|2021-05-26 14:39:30|24945.17|24945.17|24946.06|24946.06|24946.06|24946.06|24945.17|24945.17|0
1622037460000|2021-05-26 13:57:40|24947.36|24947.36|24942.2|24942.2|24947.36|24947.36|24942.2|24942.2|0
1622039990000|2021-05-26 14:39:50|24944.6|24944.6|24946.38|24946.38|24946.38|24946.38|24944.6|24944.6|0
1622037470000|2021-05-26 13:57:50|24940.43|24940.43|24928.76|24928.76|24943.46|24943.46|24928.76|24928.76|0
1622037480000|2021-05-26 13:58:00|24929.65|24929.65|24922.72|24922.72|24929.65|24929.65|24915.08|24915.08|0
1622040010000|2021-05-26 14:40:10|24949.04|24949.04|24949.04|24949.04|24949.04|24949.04|24949.04|24949.04|0
1622037490000|2021-05-26 13:58:10|24924.5|24924.5|24922.72|24922.72|24925.38|24925.38|24917.57|24917.57|0
1622037500000|2021-05-26 13:58:20|24925.38|24925.38|24933.37|24933.37|24933.37|24933.37|24925.38|24925.38|0
1622040020000|2021-05-26 14:40:20|24950.81|24950.81|24951.7|24951.7|24951.7|24951.7|24950.81|24950.81|0
1622037510000|2021-05-26 13:58:30|24929.1|24929.1|24928.52|24928.52|24933.37|24933.37|24928.52|24928.52|0
1622040030000|2021-05-26 14:40:30|24953.05|24953.05|24960.28|24960.28|24960.28|24960.28|24953.05|24953.05|0
1622040040000|2021-05-26 14:40:40|24961.58|24961.58|24961.17|24961.17|24964.08|24964.08|24960.28|24960.28|0
1622037520000|2021-05-26 13:58:40|24927.63|24927.63|24923.67|24923.67|24927.63|24927.63|24923.67|24923.67|0
1622040050000|2021-05-26 14:40:50|24962.06|24962.06|24962.06|24962.06|24962.06|24962.06|24962.06|24962.06|0
1622037530000|2021-05-26 13:58:50|24921.89|24921.89|24920.12|24920.12|24925.44|24925.44|24920.12|24920.12|0
1622040060000|2021-05-26 14:41:00|24966.32|24966.32|24966.32|24966.32|24966.32|24966.32|24966.32|24966.32|0
1622037540000|2021-05-26 13:59:00|24915.1|24915.1|24917.69|24917.69|24917.69|24917.69|24913.42|24913.42|0
1622040070000|2021-05-26 14:41:10|24965.44|24965.44|24966.32|24966.32|24966.32|24966.32|24965.44|24965.44|0
1622037550000|2021-05-26 13:59:10|24913.42|24913.42|24932.6|24932.6|24932.6|24932.6|24913.42|24913.42|0
1622040080000|2021-05-26 14:41:20|24970.59|24970.59|24970.59|24970.59|24970.59|24970.59|24970.59|24970.59|0
1622037560000|2021-05-26 13:59:20|24931.71|24931.71|24931.71|24931.71|24931.71|24931.71|24931.71|24931.71|0
1622040090000|2021-05-26 14:41:30|24968.82|24968.82|24970.59|24970.59|24970.59|24970.59|24968.82|24968.82|0
1622037570000|2021-05-26 13:59:30|24935.98|24935.98|24947.32|24947.32|24947.32|24947.32|24934.52|24934.52|0
1622040100000|2021-05-26 14:41:40|24971.89|24971.89|24971.89|24971.89|24971.89|24971.89|24971.89|24971.89|0
1622037580000|2021-05-26 13:59:40|24945.86|24945.86|24943.37|24943.37|24947.64|24947.64|24943.37|24943.37|0
1622040110000|2021-05-26 14:41:50|24971|24971|24971|24971|24971|24971|24971|24971|0
1622040120000|2021-05-26 14:42:00|24974.55|24974.55|24974.55|24974.55|24974.55|24974.55|24974.55|24974.55|0
1622037610000|2021-05-26 14:00:10|24952.25|24952.25|24952.25|24952.25|24952.25|24952.25|24952.25|24952.25|0
1622040130000|2021-05-26 14:42:10|24972.78|24972.78|24972.78|24972.78|24972.78|24972.78|24972.78|24972.78|0
1622037630000|2021-05-26 14:00:30|24954.91|24954.91|24956.21|24956.21|24956.21|24956.21|24954.91|24954.91|0
1622040140000|2021-05-26 14:42:20|24971.48|24971.48|24957.68|24957.68|24971.48|24971.48|24957.68|24957.68|0
1622037650000|2021-05-26 14:00:50|24954.43|24954.43|24948.22|24948.22|24954.43|24954.43|24939.69|24939.69|0
1622040180000|2021-05-26 14:43:00|24955.91|24955.91|24951.64|24951.64|24955.91|24955.91|24951.64|24951.64|0
1622037660000|2021-05-26 14:01:00|24950|24950|24950|24950|24950|24950|24950|24950|0
1622040190000|2021-05-26 14:43:10|24950.75|24950.75|24950.75|24950.75|24950.75|24950.75|24950.75|24950.75|0
1622037670000|2021-05-26 14:01:10|24941.47|24941.47|24945.84|24945.84|24945.84|24945.84|24941.47|24941.47|0
1622040200000|2021-05-26 14:43:20|24950|24950|24953.63|24953.63|24955.02|24955.02|24950|24950|0
1622037680000|2021-05-26 14:01:20|24950.1|24950.1|24953.65|24953.65|24953.65|24953.65|24950.1|24950.1|0
1622040210000|2021-05-26 14:43:30|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|0
1622037690000|2021-05-26 14:01:30|24952.76|24952.76|24957.03|24957.03|24957.03|24957.03|24952.76|24952.76|0
1622040220000|2021-05-26 14:43:40|24956.29|24956.29|24962.02|24962.02|24962.02|24962.02|24956.29|24956.29|0
1622037710000|2021-05-26 14:01:50|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|0
1622040230000|2021-05-26 14:43:50|24960.56|24960.56|24962.33|24962.33|24962.33|24962.33|24960.56|24960.56|0
1622040240000|2021-05-26 14:44:00|24958.07|24958.07|24962.33|24962.33|24962.33|24962.33|24958.07|24958.07|0
1622037720000|2021-05-26 14:02:00|24957.03|24957.03|24953.48|24953.48|24957.03|24957.03|24953.48|24953.48|0
1622040250000|2021-05-26 14:44:10|24960.88|24960.88|24959.42|24959.42|24960.88|24960.88|24959.42|24959.42|0
1622037730000|2021-05-26 14:02:10|24952.59|24952.59|24952.59|24952.59|24952.59|24952.59|24948.33|24948.33|0
1622040260000|2021-05-26 14:44:20|24957.96|24957.96|24956.51|24956.51|24957.96|24957.96|24956.51|24956.51|0
1622037740000|2021-05-26 14:02:20|24949.04|24949.04|24948.16|24948.16|24949.04|24949.04|24948.16|24948.16|0
1622040270000|2021-05-26 14:44:30|24955.62|24955.62|24956.51|24956.51|24956.51|24956.51|24955.62|24955.62|0
1622037750000|2021-05-26 14:02:30|24946.38|24946.38|24946.38|24946.38|24946.38|24946.38|24946.38|24946.38|0
1622040280000|2021-05-26 14:44:40|24953.85|24953.85|24953.85|24953.85|24953.85|24953.85|24953.85|24953.85|0
1622037760000|2021-05-26 14:02:40|24947.84|24947.84|24945.81|24945.81|24947.84|24947.84|24944.93|24944.93|0
1622040290000|2021-05-26 14:44:50|24952.39|24952.39|24952.39|24952.39|24952.39|24952.39|24949.48|24949.48|0
1622037770000|2021-05-26 14:02:50|24944.04|24944.04|24944.04|24944.04|24944.04|24944.04|24944.04|24944.04|0
1622040300000|2021-05-26 14:45:00|24956.65|24956.65|24956.65|24956.65|24956.65|24956.65|24956.65|24956.65|0
1622037790000|2021-05-26 14:03:10|24948.3|24948.3|24951.85|24951.85|24952.74|24952.74|24948.3|24948.3|0
1622040320000|2021-05-26 14:45:20|24955.77|24955.77|24965.46|24965.46|24965.46|24965.46|24955.77|24955.77|0
1622037800000|2021-05-26 14:03:20|24956.12|24956.12|24956.12|24956.12|24956.12|24956.12|24956.12|24956.12|0
1622040350000|2021-05-26 14:45:50|24967.24|24967.24|24973.28|24973.28|24973.28|24973.28|24967.24|24967.24|0
1622037810000|2021-05-26 14:03:30|24960.39|24960.39|24960.39|24960.39|24960.39|24960.39|24960.39|24960.39|0
1622040360000|2021-05-26 14:46:00|24972.39|24972.39|24972.39|24972.39|24972.39|24972.39|24972.39|24972.39|0
1622037820000|2021-05-26 14:03:40|24961.69|24961.69|24960.39|24960.39|24961.69|24961.69|24960.39|24960.39|0
1622040400000|2021-05-26 14:46:40|24973.28|24973.28|24973.28|24973.28|24973.28|24973.28|24973.28|24973.28|0
1622037830000|2021-05-26 14:03:50|24964.82|24964.82|24969.09|24969.09|24969.09|24969.09|24964.82|24964.82|0
1622040410000|2021-05-26 14:46:50|24977.54|24977.54|24969.73|24969.73|24977.54|24977.54|24969.73|24969.73|0
1622037840000|2021-05-26 14:04:00|24972.64|24972.64|24980.87|24980.87|24980.87|24980.87|24972.64|24972.64|0
1622040420000|2021-05-26 14:47:00|24968.84|24968.84|24968.84|24968.84|24968.84|24968.84|24968.84|24968.84|0
1622037850000|2021-05-26 14:04:10|24993.66|24993.66|24998.44|24998.44|25002.7|25002.7|24993.66|24993.66|0
1622040440000|2021-05-26 14:47:20|24971.5|24971.5|24967.13|24967.13|24971.5|24971.5|24967.13|24967.13|0
1622037860000|2021-05-26 14:04:20|25001.1|25001.1|25009.63|25009.63|25009.63|25009.63|25001.1|25001.1|0
1622037870000|2021-05-26 14:04:30|25005.37|25005.37|25013.01|25013.01|25013.01|25013.01|25004.48|25004.48|0
1622040450000|2021-05-26 14:47:30|24965.82|24965.82|24965.35|24965.35|24965.82|24965.82|24961.56|24961.56|0
1622037880000|2021-05-26 14:04:40|25014.31|25014.31|25014.95|25014.95|25015.2|25015.2|25012.29|25012.29|0
1622040470000|2021-05-26 14:47:50|24967.13|24967.13|24959.48|24959.48|24968.01|24968.01|24959.48|24959.48|0
1622037900000|2021-05-26 14:05:00|25014.06|25014.06|25019.63|25019.63|25019.63|25019.63|25014.06|25014.06|0
1622040480000|2021-05-26 14:48:00|24958.18|24958.18|24960.43|24960.43|24960.43|24960.43|24956.88|24956.88|0
1622037910000|2021-05-26 14:05:10|25023.18|25023.18|25027.38|25027.38|25027.38|25027.38|25023.11|25023.11|0
1622040490000|2021-05-26 14:48:10|24962.2|24962.2|24960.9|24960.9|24962.2|24962.2|24960.9|24960.9|0
1622037930000|2021-05-26 14:05:30|25028.27|25028.27|25007.3|25007.3|25028.27|25028.27|25007.3|25007.3|0
1622040500000|2021-05-26 14:48:20|24952.37|24952.37|24955.75|24955.75|24956.64|24956.64|24952.37|24952.37|0
1622040510000|2021-05-26 14:48:30|24960.02|24960.02|24951.48|24951.48|24960.02|24960.02|24951.48|24951.48|0
1622037940000|2021-05-26 14:05:40|25003.04|25003.04|25003.04|25003.04|25003.04|25003.04|25003.04|25003.04|0
1622040520000|2021-05-26 14:48:40|24950.6|24950.6|24950.6|24950.6|24950.6|24950.6|24950.6|24950.6|0
1622037960000|2021-05-26 14:06:00|25007.3|25007.3|25007.72|25007.72|25008.6|25008.6|25007.3|25007.3|0
1622040530000|2021-05-26 14:48:50|24949.71|24949.71|24943.26|24943.26|24949.71|24949.71|24943.26|24943.26|0
1622037980000|2021-05-26 14:06:20|25009.02|25009.02|25009.43|25009.43|25010.32|25010.32|25009.02|25009.02|0
1622040540000|2021-05-26 14:49:00|24941.48|24941.48|24944.86|24944.86|24944.86|24944.86|24940.59|24940.59|0
1622037990000|2021-05-26 14:06:30|25000.9|25000.9|25005.16|25005.16|25005.16|25005.16|25000.9|25000.9|0
1622040550000|2021-05-26 14:49:10|24943.56|24943.56|24941.78|24941.78|24943.56|24943.56|24941.78|24941.78|0
1622038000000|2021-05-26 14:06:40|25006.94|25006.94|25006.05|25006.05|25006.94|25006.94|25006.05|25006.05|0
1622040560000|2021-05-26 14:49:20|24940.01|24940.01|24940.01|24940.01|24940.01|24940.01|24940.01|24940.01|0
1622038010000|2021-05-26 14:06:50|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|25005.16|0
1622040570000|2021-05-26 14:49:30|24941.31|24941.31|24941.31|24941.31|24941.31|24941.31|24941.31|24941.31|0
1622038020000|2021-05-26 14:07:00|25009.43|25009.43|25009.43|25009.43|25009.43|25009.43|25009.43|25009.43|0
1622040590000|2021-05-26 14:49:50|24943.08|24943.08|24941.37|24941.37|24943.97|24943.97|24941.37|24941.37|0
1622038030000|2021-05-26 14:07:10|25000.9|25000.9|24997|24997|25000.9|25000.9|24997|24997|0
1622040600000|2021-05-26 14:50:00|24938.46|24938.46|24934.36|24934.36|24938.46|24938.46|24929.93|24929.93|0
1622038040000|2021-05-26 14:07:20|24997.88|24997.88|24999.18|24999.18|24999.18|24999.18|24997.88|24997.88|0
1622040620000|2021-05-26 14:50:20|24932.91|24932.91|24932.91|24932.91|24932.91|24932.91|24932.91|24932.91|0
1622038050000|2021-05-26 14:07:30|24990.65|24990.65|24994.92|24994.92|24994.92|24994.92|24990.65|24990.65|0
1622040640000|2021-05-26 14:50:40|24932.02|24932.02|24932.02|24932.02|24932.02|24932.02|24932.02|24932.02|0
1622038060000|2021-05-26 14:07:40|24994.03|24994.03|24994.03|24994.03|24994.03|24994.03|24994.03|24994.03|0
1622040650000|2021-05-26 14:50:50|24933.79|24933.79|24933.79|24933.79|24933.79|24933.79|24933.79|24933.79|0
1622038070000|2021-05-26 14:07:50|24995.81|24995.81|24994.92|24994.92|24995.81|24995.81|24994.92|24994.92|0
1622040660000|2021-05-26 14:51:00|24935.25|24935.25|24930.05|24930.05|24935.25|24935.25|24930.05|24930.05|0
1622038090000|2021-05-26 14:08:10|24994.03|24994.03|24995.81|24995.81|24995.81|24995.81|24994.03|24994.03|0
1622040670000|2021-05-26 14:51:10|24921.51|24921.51|24926.67|24926.67|24926.67|24926.67|24921.41|24921.41|0
1622038100000|2021-05-26 14:08:20|24988.79|24988.79|24989.55|24989.55|24989.55|24989.55|24988.79|24988.79|0
1622040680000|2021-05-26 14:51:20|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|0
1622038120000|2021-05-26 14:08:40|24993.82|24993.82|24993.82|24993.82|24993.82|24993.82|24993.82|24993.82|0
1622040700000|2021-05-26 14:51:40|24928.31|24928.31|24927.01|24927.01|24928.31|24928.31|24927.01|24927.01|0
1622038150000|2021-05-26 14:09:10|24995.59|24995.59|24997.58|24997.58|24997.58|24997.58|24991.8|24991.8|0
1622040710000|2021-05-26 14:51:50|24926.13|24926.13|24926.54|24926.54|24926.54|24926.54|24925.24|24925.24|0
1622038160000|2021-05-26 14:09:20|24998.34|24998.34|24997.45|24997.45|25000.11|25000.11|24997.45|24997.45|0
1622040720000|2021-05-26 14:52:00|24922.27|24922.27|24920.5|24920.5|24922.27|24922.27|24920.5|24920.5|0
1622038180000|2021-05-26 14:09:40|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|24996.69|0
1622040730000|2021-05-26 14:52:10|24919.61|24919.61|24919.61|24919.61|24919.61|24919.61|24919.61|24919.61|0
1622038190000|2021-05-26 14:09:50|24997.99|24997.99|24999.77|24999.77|24999.77|24999.77|24997.99|24997.99|0
1622040750000|2021-05-26 14:52:30|24918.72|24918.72|24918.72|24918.72|24918.72|24918.72|24918.72|24918.72|0
1622040760000|2021-05-26 14:52:40|24921.39|24921.39|24921.39|24921.39|24921.39|24921.39|24921.39|24921.39|0
1622038200000|2021-05-26 14:10:00|25001.07|25001.07|25006.22|25006.22|25006.22|25006.22|25001.07|25001.07|0
1622040780000|2021-05-26 14:53:00|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|0
1622038210000|2021-05-26 14:10:10|25003.56|25003.56|25004.45|25004.45|25004.45|25004.45|25003.56|25003.56|0
1622040790000|2021-05-26 14:53:10|24927.11|24927.11|24926.22|24926.22|24927.11|24927.11|24926.22|24926.22|0
1622038220000|2021-05-26 14:10:20|25000.18|25000.18|25000.18|25000.18|25000.18|25000.18|25000.18|25000.18|0
1622040800000|2021-05-26 14:53:20|24921.95|24921.95|24926.22|24926.22|24926.22|24926.22|24921.95|24921.95|0
1622038230000|2021-05-26 14:10:30|24999.29|24999.29|24999.29|24999.29|24999.29|24999.29|24999.29|24999.29|0
1622038250000|2021-05-26 14:10:50|24995.03|24995.03|24995.03|24995.03|24995.03|24995.03|24995.03|24995.03|0
1622040810000|2021-05-26 14:53:30|24928|24928|24928|24928|24928|24928|24928|24928|0
1622038260000|2021-05-26 14:11:00|24994.14|24994.14|24998.41|24998.41|24998.41|24998.41|24994.14|24994.14|0
1622038270000|2021-05-26 14:11:10|24997.52|24997.52|24998.41|24998.41|24998.41|24998.41|24997.52|24997.52|0
1622040820000|2021-05-26 14:53:40|24923.73|24923.73|24928|24928|24928|24928|24923.73|24923.73|0
1622038280000|2021-05-26 14:11:20|25002.67|25002.67|25002.67|25002.67|25002.67|25002.67|25002.67|25002.67|0
1622040830000|2021-05-26 14:53:50|24928.88|24928.88|24930.4|24930.4|24930.4|24930.4|24928.88|24928.88|0
1622038290000|2021-05-26 14:11:30|25003.97|25003.97|25003.09|25003.09|25003.97|25003.97|25002.2|25002.2|0
1622040840000|2021-05-26 14:54:00|24926.13|24926.13|24927.59|24927.59|24927.59|24927.59|24926.13|24926.13|0
1622038300000|2021-05-26 14:11:40|25007.35|25007.35|25007.35|25007.35|25007.35|25007.35|25007.35|25007.35|0
1622040870000|2021-05-26 14:54:30|24931.86|24931.86|24930.97|24930.97|24931.86|24931.86|24930.97|24930.97|0
1622038310000|2021-05-26 14:11:50|25011.62|25011.62|25011.62|25011.62|25011.62|25011.62|25011.62|25011.62|0
1622040880000|2021-05-26 14:54:40|24929.67|24929.67|24929.67|24929.67|24929.67|24929.67|24929.67|24929.67|0
1622038320000|2021-05-26 14:12:00|25010.73|25010.73|25015|25015|25015|25015|25010.73|25010.73|0
1622040890000|2021-05-26 14:54:50|24930.56|24930.56|24933.47|24933.47|24933.47|24933.47|24930.56|24930.56|0
1622038330000|2021-05-26 14:12:10|25019.26|25019.26|25015|25015|25019.26|25019.26|25015|25015|0
1622040900000|2021-05-26 14:55:00|24934.93|24934.93|24936.44|24936.44|24936.44|24936.44|24932.18|24932.18|0
1622038340000|2021-05-26 14:12:20|25015.88|25015.88|25015|25015|25016.77|25016.77|25012.51|25012.51|0
1622040930000|2021-05-26 14:55:30|24935.56|24935.56|24935.56|24935.56|24935.56|24935.56|24935.56|24935.56|0
1622038360000|2021-05-26 14:12:40|25013.22|25013.22|25012.34|25012.34|25013.22|25013.22|25012.34|25012.34|0
1622040940000|2021-05-26 14:55:40|24934.67|24934.67|24932.89|24932.89|24934.67|24934.67|24932.89|24932.89|0
1622038370000|2021-05-26 14:12:50|25011.58|25011.58|25003.05|25003.05|25011.58|25011.58|25003.05|25003.05|0
1622040950000|2021-05-26 14:55:50|24930.23|24930.23|24932.01|24932.01|24932.01|24932.01|24930.23|24930.23|0
1622038380000|2021-05-26 14:13:00|25007.31|25007.31|24990.25|24990.25|25007.31|25007.31|24990.25|24990.25|0
1622040960000|2021-05-26 14:56:00|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|0
1622038390000|2021-05-26 14:13:10|24988.95|24988.95|24991.44|24991.44|24993.21|24993.21|24988.95|24988.95|0
1622040970000|2021-05-26 14:56:10|24922.17|24922.17|24920.87|24920.87|24922.17|24922.17|24919.57|24919.57|0
1622038400000|2021-05-26 14:13:20|24987.89|24987.89|24980.96|24980.96|24987.89|24987.89|24980.96|24980.96|0
1622040980000|2021-05-26 14:56:20|24919.99|24919.99|24919.1|24919.1|24919.99|24919.99|24919.1|24919.1|0
1622038410000|2021-05-26 14:13:30|24979.5|24979.5|24980.22|24980.22|24982|24982|24976.84|24976.84|0
1622041000000|2021-05-26 14:56:40|24918.21|24918.21|24912.17|24912.17|24918.21|24918.21|24912.17|24912.17|0
1622038430000|2021-05-26 14:13:50|24975.96|24975.96|24979.81|24979.81|24979.81|24979.81|24974.65|24974.65|0
1622041010000|2021-05-26 14:56:50|24913.95|24913.95|24915.25|24915.25|24915.72|24915.72|24913.95|24913.95|0
1622038440000|2021-05-26 14:14:00|24983.36|24983.36|24981.58|24981.58|24983.36|24983.36|24981.58|24981.58|0
1622041030000|2021-05-26 14:57:10|24919.51|24919.51|24920.02|24920.02|24922.17|24922.17|24919.26|24919.26|0
1622038460000|2021-05-26 14:14:20|24983.36|24983.36|24984.24|24984.24|24984.24|24984.24|24983.36|24983.36|0
1622041050000|2021-05-26 14:57:30|24921.48|24921.48|24920.59|24920.59|24921.48|24921.48|24920.17|24920.17|0
1622038470000|2021-05-26 14:14:30|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|0
1622041070000|2021-05-26 14:57:50|24919.7|24919.7|24919.7|24919.7|24920.59|24920.59|24911.17|24911.17|0
1622038490000|2021-05-26 14:14:50|24984.24|24984.24|24984.24|24984.24|24984.24|24984.24|24984.24|24984.24|0
1622041100000|2021-05-26 14:58:20|24921.48|24921.48|24923.25|24923.25|24923.25|24923.25|24921.48|24921.48|0
1622041120000|2021-05-26 14:58:40|24924.55|24924.55|24925.44|24925.44|24925.44|24925.44|24924.55|24924.55|0
1622038500000|2021-05-26 14:15:00|24979.98|24979.98|24985.13|24985.13|24985.13|24985.13|24979.98|24979.98|0
1622041150000|2021-05-26 14:59:10|24921.17|24921.17|24921.17|24921.17|24921.17|24921.17|24921.17|24921.17|0
1622038520000|2021-05-26 14:15:20|24987.79|24987.79|24986.91|24986.91|24987.79|24987.79|24986.91|24986.91|0
1622041180000|2021-05-26 14:59:40|24922.06|24922.06|24927.38|24927.38|24927.38|24927.38|24922.06|24922.06|0
1622038550000|2021-05-26 14:15:50|24982.64|24982.64|24982.64|24982.64|24982.64|24982.64|24982.64|24982.64|0
1622041190000|2021-05-26 14:59:50|24931.65|24931.65|24931.65|24931.65|24931.65|24931.65|24931.65|24931.65|0
1622038560000|2021-05-26 14:16:00|24983.53|24983.53|24983.53|24983.53|24983.53|24983.53|24983.53|24983.53|0
1622038570000|2021-05-26 14:16:10|24979.98|24979.98|24979.09|24979.09|24979.98|24979.98|24979.09|24979.09|0
1622041210000|2021-05-26 15:00:10|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|0
1622038580000|2021-05-26 14:16:20|24979.98|24979.98|24979.98|24979.98|24979.98|24979.98|24979.98|24979.98|0
1622041220000|2021-05-26 15:00:20|24937.69|24937.69|24954.75|24954.75|24954.75|24954.75|24937.69|24937.69|0
1622038600000|2021-05-26 14:16:40|24980.87|24980.87|24980.87|24980.87|24980.87|24980.87|24980.87|24980.87|0
1622041230000|2021-05-26 15:00:30|24953.87|24953.87|24952.98|24952.98|24953.87|24953.87|24952.98|24952.98|0
1622038610000|2021-05-26 14:16:50|24985.13|24985.13|24985.13|24985.13|24985.13|24985.13|24985.13|24985.13|0
1622041240000|2021-05-26 15:00:40|24954.28|24954.28|24952.5|24952.5|24954.28|24954.28|24952.5|24952.5|0
1622038630000|2021-05-26 14:17:10|24989.4|24989.4|24989.4|24989.4|24989.4|24989.4|24989.4|24989.4|0
1622041260000|2021-05-26 15:01:00|24953.39|24953.39|24953.39|24953.39|24953.39|24953.39|24953.39|24953.39|0
1622038640000|2021-05-26 14:17:20|24993.66|24993.66|24997.93|24997.93|24997.93|24997.93|24993.66|24993.66|0
1622041270000|2021-05-26 15:01:10|24944.86|24944.86|24948.66|24948.66|24948.66|24948.66|24944.86|24944.86|0
1622038650000|2021-05-26 14:17:30|24997.04|24997.04|24997.93|24997.93|24997.93|24997.93|24997.04|24997.04|0
1622041280000|2021-05-26 15:01:20|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|0
1622038670000|2021-05-26 14:17:50|25002.19|25002.19|25001.31|25001.31|25002.19|25002.19|25001.31|25001.31|0
1622041300000|2021-05-26 15:01:40|24952.15|24952.15|24955.12|24955.12|24955.12|24955.12|24952.15|24952.15|0
1622038680000|2021-05-26 14:18:00|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|0
1622038690000|2021-05-26 14:18:10|25001.31|25001.31|25000.76|25000.76|25009.29|25009.29|25000.76|25000.76|0
1622041310000|2021-05-26 15:01:50|24954.24|24954.24|24953.35|24953.35|24954.24|24954.24|24953.35|24953.35|0
1622038700000|2021-05-26 14:18:20|24996.33|24996.33|24995.44|24995.44|24996.33|24996.33|24991.17|24991.17|0
1622038710000|2021-05-26 14:18:30|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|0
1622041320000|2021-05-26 15:02:00|24957.61|24957.61|24957.61|24957.61|24957.61|24957.61|24957.61|24957.61|0
1622038730000|2021-05-26 14:18:50|24984.24|24984.24|24986.74|24986.74|24986.74|24986.74|24982.47|24982.47|0
1622041350000|2021-05-26 15:02:30|24958.5|24958.5|24958.5|24958.5|24958.5|24958.5|24958.5|24958.5|0
1622038740000|2021-05-26 14:19:00|24985.85|24985.85|24985.85|24985.85|24985.85|24985.85|24985.85|24985.85|0
1622041370000|2021-05-26 15:02:50|24960.28|24960.28|24964.54|24964.54|24964.54|24964.54|24960.28|24960.28|0
1622038750000|2021-05-26 14:19:10|24977.32|24977.32|24985.85|24985.85|24986.74|24986.74|24977.32|24977.32|0
1622041380000|2021-05-26 15:03:00|24965.84|24965.84|24965.84|24965.84|24965.84|24965.84|24965.84|24965.84|0
1622038760000|2021-05-26 14:19:20|24982.93|24982.93|24982.93|24982.93|24982.93|24982.93|24982.93|24982.93|0
1622041400000|2021-05-26 15:03:20|24969.39|24969.39|24969.39|24969.39|24969.39|24969.39|24969.39|24969.39|0
1622038770000|2021-05-26 14:19:30|24980.02|24980.02|24967.94|24967.94|24980.02|24980.02|24963.67|24963.67|0
1622041410000|2021-05-26 15:03:30|24965.13|24965.13|24965.13|24965.13|24965.13|24965.13|24965.13|24965.13|0
1622038780000|2021-05-26 14:19:40|24966.42|24966.42|24948.13|24948.13|24966.42|24966.42|24948.13|24948.13|0
1622041420000|2021-05-26 15:03:40|24966.01|24966.01|24966.01|24966.01|24966.9|24966.9|24966.01|24966.01|0
1622038790000|2021-05-26 14:19:50|24949.02|24949.02|24952.25|24952.25|24952.25|24952.25|24949.02|24949.02|0
1622041450000|2021-05-26 15:04:10|24966.9|24966.9|24968.36|24968.36|24968.36|24968.36|24966.9|24966.9|0
1622041470000|2021-05-26 15:04:30|24969.66|24969.66|24970.96|24970.96|24970.96|24970.96|24969.66|24969.66|0
1622038800000|2021-05-26 14:20:00|24949.59|24949.59|24946.93|24946.93|24949.59|24949.59|24946.93|24946.93|0
1622041480000|2021-05-26 15:04:40|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|0
1622038810000|2021-05-26 14:20:10|24952.25|24952.25|24951.36|24951.36|24953.14|24953.14|24951.36|24951.36|0
1622041500000|2021-05-26 15:05:00|24978.14|24978.14|24982.4|24982.4|24982.4|24982.4|24978.14|24978.14|0
1622038820000|2021-05-26 14:20:20|24950.48|24950.48|24955.66|24955.66|24955.66|24955.66|24950.48|24950.48|0
1622041520000|2021-05-26 15:05:20|24983.29|24983.29|24985.95|24985.95|24985.95|24985.95|24983.29|24983.29|0
1622038830000|2021-05-26 14:20:30|24953.89|24953.89|24954.04|24954.04|24960.97|24960.97|24952.43|24952.43|0
1622041530000|2021-05-26 15:05:30|24987.47|24987.47|24990.55|24990.55|24990.55|24990.55|24987.47|24987.47|0
1622038840000|2021-05-26 14:20:40|24953.15|24953.15|24957.21|24957.21|24958.98|24958.98|24953.15|24953.15|0
1622041540000|2021-05-26 15:05:40|24993.21|24993.21|24993.21|24993.21|24993.21|24993.21|24993.21|24993.21|0
1622038850000|2021-05-26 14:20:50|24956.32|24956.32|24952.06|24952.06|24962.36|24962.36|24952.06|24952.06|0
1622038860000|2021-05-26 14:21:00|24951.17|24951.17|24939.04|24939.04|24955.43|24955.43|24939.04|24939.04|0
1622041550000|2021-05-26 15:05:50|24994.1|24994.1|24992.32|24992.32|24994.1|24994.1|24992.32|24992.32|0
1622038870000|2021-05-26 14:21:10|24937.26|24937.26|24940.64|24940.64|24941.53|24941.53|24937.26|24937.26|0
1622041560000|2021-05-26 15:06:00|24991.43|24991.43|24988.52|24988.52|24991.43|24991.43|24988.52|24988.52|0
1622038880000|2021-05-26 14:21:20|24936.2|24936.2|24930.88|24930.88|24937.09|24937.09|24930.88|24930.88|0
1622041570000|2021-05-26 15:06:10|24984.25|24984.25|24984.25|24984.25|24984.25|24984.25|24984.25|24984.25|0
1622038890000|2021-05-26 14:21:30|24931.77|24931.77|24933.8|24933.8|24935.58|24935.58|24927.59|24927.59|0
1622041600000|2021-05-26 15:06:40|24986.03|24986.03|24986.03|24986.03|24986.03|24986.03|24986.03|24986.03|0
1622038900000|2021-05-26 14:21:40|24929.36|24929.36|24923.32|24923.32|24929.36|24929.36|24919.95|24919.95|0
1622041640000|2021-05-26 15:07:20|24985.14|24985.14|24991.35|24991.35|24991.35|24991.35|24984.25|24984.25|0
1622038910000|2021-05-26 14:21:50|24922.44|24922.44|24914.62|24914.62|24922.44|24922.44|24914.62|24914.62|0
1622041650000|2021-05-26 15:07:30|24989.9|24989.9|24991.67|24991.67|24991.67|24991.67|24989.9|24989.9|0
1622038920000|2021-05-26 14:22:00|24915.51|24915.51|24917.11|24917.11|24919.77|24919.77|24915.51|24915.51|0
1622041660000|2021-05-26 15:07:40|24987.23|24987.23|24979.68|24979.68|24987.23|24987.23|24979.55|24979.55|0
1622038930000|2021-05-26 14:22:10|24918|24918|24911.54|24911.54|24918|24918|24911.54|24911.54|0
1622041670000|2021-05-26 15:07:50|24975.41|24975.41|24975.41|24975.41|24975.41|24975.41|24975.41|24975.41|0
1622038940000|2021-05-26 14:22:20|24910.65|24910.65|24898.57|24898.57|24913.31|24913.31|24894.3|24894.3|0
1622041680000|2021-05-26 15:08:00|24979.68|24979.68|24979.68|24979.68|24979.68|24979.68|24979.68|24979.68|0
1622038950000|2021-05-26 14:22:30|24897.68|24897.68|24904.61|24904.61|24904.61|24904.61|24897.68|24897.68|0
1622041700000|2021-05-26 15:08:20|24977.9|24977.9|24973.47|24973.47|24977.9|24977.9|24972.16|24972.16|0
1622038960000|2021-05-26 14:22:40|24902.84|24902.84|24896.79|24896.79|24904.61|24904.61|24892.53|24892.53|0
1622041710000|2021-05-26 15:08:30|24974.98|24974.98|24972.32|24972.32|24974.98|24974.98|24972.32|24972.32|0
1622038970000|2021-05-26 14:22:50|24895.91|24895.91|24899.86|24899.86|24900.74|24900.74|24895.91|24895.91|0
1622041720000|2021-05-26 15:08:40|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|0
1622038980000|2021-05-26 14:23:00|24898.08|24898.08|24898.08|24898.08|24898.08|24898.08|24894.53|24894.53|0
1622041730000|2021-05-26 15:08:50|24970.96|24970.96|24970.96|24970.96|24970.96|24970.96|24970.96|24970.96|0
1622038990000|2021-05-26 14:23:10|24894.53|24894.53|24892.09|24892.09|24894.53|24894.53|24884.28|24884.28|0
1622041740000|2021-05-26 15:09:00|24969.18|24969.18|24969.18|24969.18|24969.18|24969.18|24969.18|24969.18|0
1622039000000|2021-05-26 14:23:20|24889.43|24889.43|24876.45|24876.45|24889.43|24889.43|24876.45|24876.45|0
1622041750000|2021-05-26 15:09:10|24960.65|24960.65|24960.65|24960.65|24962.43|24962.43|24960.65|24960.65|0
1622039020000|2021-05-26 14:23:40|24882.66|24882.66|24882.66|24882.66|24882.66|24882.66|24882.66|24882.66|0
1622041760000|2021-05-26 15:09:20|24958.88|24958.88|24957.1|24957.1|24958.88|24958.88|24957.1|24957.1|0
1622039040000|2021-05-26 14:24:00|24891.54|24891.54|24895.8|24895.8|24895.8|24895.8|24891.54|24891.54|0
1622039060000|2021-05-26 14:24:20|24903.79|24903.79|24907.34|24907.34|24907.34|24907.34|24903.79|24903.79|0
1622041770000|2021-05-26 15:09:30|24956.22|24956.22|24953.55|24953.55|24956.22|24956.22|24953.55|24953.55|0
1622041780000|2021-05-26 15:09:40|24957.82|24957.82|24958.14|24958.14|24958.71|24958.71|24956.36|24956.36|0
1622039070000|2021-05-26 14:24:30|24906.45|24906.45|24911.71|24911.71|24911.71|24911.71|24906.45|24906.45|0
1622041790000|2021-05-26 15:09:50|24955.48|24955.48|24954.59|24954.59|24955.48|24955.48|24954.59|24954.59|0
1622039080000|2021-05-26 14:24:40|24915.98|24915.98|24915.98|24915.98|24915.98|24915.98|24915.98|24915.98|0
1622041800000|2021-05-26 15:10:00|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|0
1622039100000|2021-05-26 14:25:00|24911.71|24911.71|24911.71|24911.71|24911.71|24911.71|24911.71|24911.71|0
1622041810000|2021-05-26 15:10:10|24958.14|24958.14|24958.14|24958.14|24958.14|24958.14|24958.14|24958.14|0
1622039110000|2021-05-26 14:25:10|24909.05|24909.05|24909.05|24909.05|24909.05|24909.05|24909.05|24909.05|0
1622039120000|2021-05-26 14:25:20|24913.32|24913.32|24915.66|24915.66|24917.44|24917.44|24913.32|24913.32|0
1622041820000|2021-05-26 15:10:20|24953.7|24953.7|24953.7|24953.7|24953.7|24953.7|24953.7|24953.7|0
1622039130000|2021-05-26 14:25:30|24914.77|24914.77|24918.32|24918.32|24918.32|24918.32|24914.77|24914.77|0
1622041830000|2021-05-26 15:10:30|24955.48|24955.48|24952.81|24952.81|24955.48|24955.48|24952.81|24952.81|0
1622039160000|2021-05-26 14:26:00|24914.06|24914.06|24914.06|24914.06|24914.06|24914.06|24914.06|24914.06|0
1622041840000|2021-05-26 15:10:40|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|0
1622039170000|2021-05-26 14:26:10|24917.61|24917.61|24913.17|24913.17|24917.61|24917.61|24913.17|24913.17|0
1622041850000|2021-05-26 15:10:50|24951.04|24951.04|24948.38|24948.38|24951.04|24951.04|24948.38|24948.38|0
1622039180000|2021-05-26 14:26:20|24911.4|24911.4|24911.4|24911.4|24911.4|24911.4|24911.4|24911.4|0
1622041860000|2021-05-26 15:11:00|24949.27|24949.27|24949.27|24949.27|24949.27|24949.27|24949.27|24949.27|0
1622039190000|2021-05-26 14:26:30|24907.13|24907.13|24914.06|24914.06|24914.06|24914.06|24907.13|24907.13|0
1622041870000|2021-05-26 15:11:10|24951.93|24951.93|24953.7|24953.7|24953.7|24953.7|24951.93|24951.93|0
1622039200000|2021-05-26 14:26:40|24918.39|24918.39|24918.39|24918.39|24918.39|24918.39|24918.39|24918.39|0
1622041880000|2021-05-26 15:11:20|24952.81|24952.81|24952.81|24952.81|24952.81|24952.81|24952.81|24952.81|0
1622039210000|2021-05-26 14:26:50|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|24917.09|0
1622041900000|2021-05-26 15:11:40|24951.04|24951.04|24951.93|24951.93|24951.93|24951.93|24951.04|24951.04|0
1622041910000|2021-05-26 15:11:50|24951.04|24951.04|24951.93|24951.93|24951.93|24951.93|24950.15|24950.15|0
1622039220000|2021-05-26 14:27:00|24921.36|24921.36|24920.47|24920.47|24921.36|24921.36|24920.47|24920.47|0
1622041920000|2021-05-26 15:12:00|24950.15|24950.15|24951.45|24951.45|24951.45|24951.45|24950.15|24950.15|0
1622039240000|2021-05-26 14:27:20|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|0
1622041930000|2021-05-26 15:12:10|24950.57|24950.57|24955.72|24955.72|24955.72|24955.72|24950.57|24950.57|0
1622039250000|2021-05-26 14:27:30|24915.32|24915.32|24914.43|24914.43|24915.32|24915.32|24914.43|24914.43|0
1622041940000|2021-05-26 15:12:20|24953.95|24953.95|24953.06|24953.06|24953.95|24953.95|24953.06|24953.06|0
1622039260000|2021-05-26 14:27:40|24916.2|24916.2|24916.2|24916.2|24916.2|24916.2|24916.2|24916.2|0
1622041950000|2021-05-26 15:12:30|24958.38|24958.38|24960.16|24960.16|24960.16|24960.16|24958.38|24958.38|0
1622039290000|2021-05-26 14:28:10|24913.54|24913.54|24917.09|24917.09|24917.09|24917.09|24913.54|24913.54|0
1622041960000|2021-05-26 15:12:40|24959.27|24959.27|24961.86|24961.86|24962.75|24962.75|24958.38|24958.38|0
1622039310000|2021-05-26 14:28:30|24921.36|24921.36|24921.36|24921.36|24921.36|24921.36|24921.36|24921.36|0
1622039330000|2021-05-26 14:28:50|24922.81|24922.81|24929.03|24929.03|24929.03|24929.03|24922.81|24922.81|0
1622041970000|2021-05-26 15:12:50|24960.98|24960.98|24958.32|24958.32|24960.98|24960.98|24958.32|24958.32|0
1622039360000|2021-05-26 14:29:20|24930.8|24930.8|24964.62|24964.62|24966.23|24966.23|24930.8|24930.8|0
1622039370000|2021-05-26 14:29:30|24963.74|24963.74|24963.74|24963.74|24963.74|24963.74|24963.74|24963.74|0
1622041980000|2021-05-26 15:13:00|24957.43|24957.43|24952.1|24952.1|24957.43|24957.43|24952.1|24952.1|0
1622041990000|2021-05-26 15:13:10|24951.22|24951.22|24945.35|24945.35|24951.22|24951.22|24942.69|24942.69|0
1622039380000|2021-05-26 14:29:40|24961.07|24961.07|24961.07|24961.07|24961.07|24961.07|24961.07|24961.07|0
1622042000000|2021-05-26 15:13:20|24949.61|24949.61|24955.57|24955.57|24955.57|24955.57|24949.61|24949.61|0
1622039390000|2021-05-26 14:29:50|24963.74|24963.74|24965.19|24965.19|24965.19|24965.19|24963.74|24963.74|0
1622042010000|2021-05-26 15:13:30|24953.79|24953.79|24953.79|24953.79|24953.79|24953.79|24952.9|24952.9|0
1622039400000|2021-05-26 14:30:00|24966.71|24966.71|24970.98|24970.98|24970.98|24970.98|24966.71|24966.71|0
1622042020000|2021-05-26 15:13:40|24952.02|24952.02|24952.02|24952.02|24952.9|24952.9|24952.02|24952.02|0
1622039410000|2021-05-26 14:30:10|24973.64|24973.64|24972.34|24972.34|24973.64|24973.64|24972.34|24972.34|0
1622039420000|2021-05-26 14:30:20|24975.89|24975.89|24975|24975|24978.55|24978.55|24975|24975|0
1622042030000|2021-05-26 15:13:50|24951.13|24951.13|24951.13|24951.13|24952.9|24952.9|24950.24|24950.24|0
1622039430000|2021-05-26 14:30:30|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|0
1622042040000|2021-05-26 15:14:00|24949.36|24949.36|24945.81|24945.81|24949.36|24949.36|24945.81|24945.81|0
1622039450000|2021-05-26 14:30:50|24973.22|24973.22|24973.22|24973.22|24973.22|24973.22|24973.22|24973.22|0
1622042050000|2021-05-26 15:14:10|24947.58|24947.58|24944.92|24944.92|24947.58|24947.58|24944.92|24944.92|0
1622039460000|2021-05-26 14:31:00|24971.45|24971.45|24971.45|24971.45|24971.45|24971.45|24971.45|24971.45|0
1622042070000|2021-05-26 15:14:30|24944.03|24944.03|24944.03|24944.03|24944.03|24944.03|24944.03|24944.03|0
1622039470000|2021-05-26 14:31:10|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|24974.11|0
1622042080000|2021-05-26 15:14:40|24950.96|24950.96|24952.73|24952.73|24952.73|24952.73|24948.3|24948.3|0
1622039490000|2021-05-26 14:31:30|24975.57|24975.57|24975.57|24975.57|24975.57|24975.57|24975.57|24975.57|0
1622042090000|2021-05-26 15:14:50|24950.07|24950.07|24948.3|24948.3|24950.07|24950.07|24948.3|24948.3|0
1622039500000|2021-05-26 14:31:40|24978.23|24978.23|24978.23|24978.23|24978.23|24978.23|24978.23|24978.23|0
1622042100000|2021-05-26 15:15:00|24947.41|24947.41|24952.56|24952.56|24952.56|24952.56|24946.52|24946.52|0
1622039510000|2021-05-26 14:31:50|24977.34|24977.34|24977.34|24977.34|24977.34|24977.34|24977.34|24977.34|0
1622042120000|2021-05-26 15:15:20|24956.83|24956.83|24955.05|24955.05|24956.83|24956.83|24955.05|24955.05|0
1622039520000|2021-05-26 14:32:00|24975.57|24975.57|24974.68|24974.68|24975.57|24975.57|24974.68|24974.68|0
1622042130000|2021-05-26 15:15:30|24954.17|24954.17|24953.28|24953.28|24954.17|24954.17|24953.28|24953.28|0
1622039530000|2021-05-26 14:32:10|24972.91|24972.91|24972.91|24972.91|24972.91|24972.91|24972.91|24972.91|0
1622042140000|2021-05-26 15:15:40|24952.39|24952.39|24942.99|24942.99|24952.39|24952.39|24942.99|24942.99|0
1622039540000|2021-05-26 14:32:20|24968.64|24968.64|24972.91|24972.91|24972.91|24972.91|24968.64|24968.64|0
1622039550000|2021-05-26 14:32:30|24975.57|24975.57|24964.37|24964.37|24975.57|24975.57|24964.37|24964.37|0
1622042150000|2021-05-26 15:15:50|24942.11|24942.11|24942.58|24942.58|24943.88|24943.88|24942.11|24942.11|0
1622039560000|2021-05-26 14:32:40|24968.64|24968.64|24968.64|24968.64|24968.64|24968.64|24968.64|24968.64|0
1622042160000|2021-05-26 15:16:00|24940.8|24940.8|24941.75|24941.75|24944.35|24944.35|24940.8|24940.8|0
1622039570000|2021-05-26 14:32:50|24969.53|24969.53|24968.07|24968.07|24969.53|24969.53|24968.07|24968.07|0
1622042170000|2021-05-26 15:16:10|24939.15|24939.15|24934.71|24934.71|24939.15|24939.15|24934.71|24934.71|0
1622039580000|2021-05-26 14:33:00|24969.37|24969.37|24965.25|24965.25|24969.37|24969.37|24965.25|24965.25|0
1622042180000|2021-05-26 15:16:20|24935.6|24935.6|24940.45|24940.45|24940.45|24940.45|24935.6|24935.6|0
1622039590000|2021-05-26 14:33:10|24962.59|24962.59|24935|24935|24962.59|24962.59|24935|24935|0
1622042190000|2021-05-26 15:16:30|24936.9|24936.9|24935.6|24935.6|24936.9|24936.9|24934.71|24934.71|0
1622039600000|2021-05-26 14:33:20|24939.27|24939.27|24944.47|24944.47|24944.47|24944.47|24939.27|24939.27|0
1622042200000|2021-05-26 15:16:40|24933.83|24933.83|24931.29|24931.29|24933.83|24933.83|24931.29|24931.29|0
1622039620000|2021-05-26 14:33:40|24948.74|24948.74|24948.74|24948.74|24948.74|24948.74|24948.74|24948.74|0
1622042210000|2021-05-26 15:16:50|24930.41|24930.41|24928.63|24928.63|24930.41|24930.41|24928.63|24928.63|0
1622039640000|2021-05-26 14:34:00|24947.85|24947.85|24948.61|24948.61|24948.61|24948.61|24947.85|24947.85|0
1622042220000|2021-05-26 15:17:00|24931.29|24931.29|24926.44|24926.44|24931.29|24931.29|24926.44|24926.44|0
1622039650000|2021-05-26 14:34:10|24950.38|24950.38|24952.98|24952.98|24952.98|24952.98|24950.38|24950.38|0
1622042230000|2021-05-26 15:17:10|24928.22|24928.22|24926.44|24926.44|24928.22|24928.22|24926.44|24926.44|0
1622039660000|2021-05-26 14:34:20|24952.1|24952.1|24949.43|24949.43|24952.1|24952.1|24949.43|24949.43|0
1622042240000|2021-05-26 15:17:20|24925.56|24925.56|24925.56|24925.56|24925.56|24925.56|24925.56|24925.56|0
1622039680000|2021-05-26 14:34:40|24947.66|24947.66|24932.2|24932.2|24947.66|24947.66|24932.2|24932.2|0
1622042250000|2021-05-26 15:17:30|24926.44|24926.44|24925.56|24925.56|24926.44|24926.44|24925.56|24925.56|0
1622039690000|2021-05-26 14:34:50|24936.47|24936.47|24934.12|24934.12|24936.47|24936.47|24934.12|24934.12|0
1622042260000|2021-05-26 15:17:40|24924.67|24924.67|24917.91|24917.91|24924.67|24924.67|24911.87|24911.87|0
1622042270000|2021-05-26 15:17:50|24920.51|24920.51|24920.51|24920.51|24920.51|24920.51|24920.51|24920.51|0
1622039700000|2021-05-26 14:35:00|24935.01|24935.01|24935.9|24935.9|24935.9|24935.9|24935.01|24935.01|0
1622042280000|2021-05-26 15:18:00|24919.21|24919.21|24928.97|24928.97|24928.97|24928.97|24919.21|24919.21|0
1622039710000|2021-05-26 14:35:10|24935.01|24935.01|24934.12|24934.12|24935.01|24935.01|24934.12|24934.12|0
1622042310000|2021-05-26 15:18:30|24927.46|24927.46|24931.76|24931.76|24931.76|24931.76|24927.46|24927.46|0
1622039720000|2021-05-26 14:35:20|24929.86|24929.86|24930.74|24930.74|24930.74|24930.74|24925.59|24925.59|0
1622042320000|2021-05-26 15:18:40|24928.85|24928.85|24931.51|24931.51|24931.51|24931.51|24928.85|24928.85|0
1622039740000|2021-05-26 14:35:40|24932.04|24932.04|24932.93|24932.93|24932.93|24932.93|24932.04|24932.04|0
1622042330000|2021-05-26 15:18:50|24933.29|24933.29|24933.29|24933.29|24933.29|24933.29|24933.29|24933.29|0
1622039760000|2021-05-26 14:36:00|24934.71|24934.71|24934.71|24934.71|24934.71|24934.71|24934.71|24934.71|0
1622042340000|2021-05-26 15:19:00|24934.17|24934.17|24935.82|24935.82|24935.82|24935.82|24934.17|24934.17|0
1622039770000|2021-05-26 14:36:10|24936.48|24936.48|24936.48|24936.48|24936.48|24936.48|24936.48|24936.48|0
1622042350000|2021-05-26 15:19:10|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|0
1622039780000|2021-05-26 14:36:20|24934.71|24934.71|24926.17|24926.17|24934.71|24934.71|24926.17|24926.17|0
1622042360000|2021-05-26 15:19:20|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|0
1622039790000|2021-05-26 14:36:30|24926.93|24926.93|24924.18|24924.18|24928.45|24928.45|24924.18|24924.18|0
1622042370000|2021-05-26 15:19:30|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|0
1622039800000|2021-05-26 14:36:40|24923.3|24923.3|24922.41|24922.41|24923.3|24923.3|24922.41|24922.41|0
1622042380000|2021-05-26 15:19:40|24943.49|24943.49|24943.49|24943.49|24943.49|24943.49|24943.49|24943.49|0
1622039810000|2021-05-26 14:36:50|24921.52|24921.52|24917.97|24917.97|24921.52|24921.52|24917.97|24917.97|0
1622042390000|2021-05-26 15:19:50|24947.75|24947.75|24941.71|24941.71|24947.75|24947.75|24941.71|24941.71|0
1622039820000|2021-05-26 14:37:00|24919.27|24919.27|24919.27|24919.27|24920.58|24920.58|24919.27|24919.27|0
1622042400000|2021-05-26 15:20:00|24943.17|24943.17|24950.98|24950.98|24950.98|24950.98|24943.17|24943.17|0
1622039830000|2021-05-26 14:37:10|24920.16|24920.16|24920.16|24920.16|24920.16|24920.16|24920.16|24920.16|0
1622042410000|2021-05-26 15:20:10|24946.72|24946.72|24952.76|24952.76|24952.76|24952.76|24946.72|24946.72|0
1622039840000|2021-05-26 14:37:20|24924.43|24924.43|24924.43|24924.43|24924.43|24924.43|24924.43|24924.43|0
1622042430000|2021-05-26 15:20:30|24948.49|24948.49|24952.76|24952.76|24952.76|24952.76|24948.49|24948.49|0
1622039850000|2021-05-26 14:37:30|24925.31|24925.31|24929.75|24929.75|24929.75|24929.75|24925.31|24925.31|0
1622042460000|2021-05-26 15:21:00|24951.87|24951.87|24951.87|24951.87|24951.87|24951.87|24947.61|24947.61|0
1622039860000|2021-05-26 14:37:40|24933.3|24933.3|24934.19|24934.19|24934.19|24934.19|24933.3|24933.3|0
1622042470000|2021-05-26 15:21:10|24953.65|24953.65|24953.65|24953.65|24953.65|24953.65|24953.65|24953.65|0
1622039870000|2021-05-26 14:37:50|24935.96|24935.96|24938.62|24938.62|24938.62|24938.62|24935.96|24935.96|0
1622042480000|2021-05-26 15:21:20|24955.42|24955.42|24955.42|24955.42|24955.42|24955.42|24955.42|24955.42|0
1622039880000|2021-05-26 14:38:00|24939.51|24939.51|24939.51|24939.51|24939.51|24939.51|24939.51|24939.51|0
1622042490000|2021-05-26 15:21:30|24956.31|24956.31|24952.04|24952.04|24956.31|24956.31|24952.04|24952.04|0
1622039890000|2021-05-26 14:38:10|24940.4|24940.4|24938.94|24938.94|24940.4|24940.4|24938.94|24938.94|0
1622042500000|2021-05-26 15:21:40|24953.5|24953.5|24953.5|24953.5|24953.5|24953.5|24953.5|24953.5|0
1622039910000|2021-05-26 14:38:30|24937.64|24937.64|24937.64|24937.64|24937.64|24937.64|24937.64|24937.64|0
1622042510000|2021-05-26 15:21:50|24954.8|24954.8|24950.53|24950.53|24954.8|24954.8|24949.65|24949.65|0
1622039920000|2021-05-26 14:38:40|24936.75|24936.75|24939.56|24939.56|24939.56|24939.56|24935.3|24935.3|0
1622042520000|2021-05-26 15:22:00|24949.65|24949.65|24948.76|24948.76|24949.65|24949.65|24948.76|24948.76|0
1622039940000|2021-05-26 14:39:00|24940.45|24940.45|24940.45|24940.45|24940.45|24940.45|24940.45|24940.45|0
1622042530000|2021-05-26 15:22:10|24949.65|24949.65|24947.46|24947.46|24949.65|24949.65|24946.57|24946.57|0
1622039950000|2021-05-26 14:39:10|24943.11|24943.11|24943.11|24943.11|24943.11|24943.11|24943.11|24943.11|0
1622042540000|2021-05-26 15:22:20|24948.35|24948.35|24948.35|24948.35|24948.35|24948.35|24948.35|24948.35|0
1622039960000|2021-05-26 14:39:20|24943.87|24943.87|24943.87|24943.87|24943.87|24943.87|24943.87|24943.87|0
1622042550000|2021-05-26 15:22:30|24949.23|24949.23|24940.7|24940.7|24949.23|24949.23|24940.7|24940.7|0
1622039970000|2021-05-26 14:39:30|24945.17|24945.17|24946.06|24946.06|24946.06|24946.06|24945.17|24945.17|0
1622042560000|2021-05-26 15:22:40|24939.81|24939.81|24943.36|24943.36|24943.36|24943.36|24939.81|24939.81|0
1622039990000|2021-05-26 14:39:50|24944.6|24944.6|24946.38|24946.38|24946.38|24946.38|24944.6|24944.6|0
1622042570000|2021-05-26 15:22:50|24944.25|24944.25|24944.25|24944.25|24944.25|24944.25|24944.25|24944.25|0
1622040010000|2021-05-26 14:40:10|24949.04|24949.04|24949.04|24949.04|24949.04|24949.04|24949.04|24949.04|0
1622042580000|2021-05-26 15:23:00|24942.95|24942.95|24944.6|24944.6|24944.6|24944.6|24942.95|24942.95|0
1622040020000|2021-05-26 14:40:20|24950.81|24950.81|24951.7|24951.7|24951.7|24951.7|24950.81|24950.81|0
1622042600000|2021-05-26 15:23:20|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|0
1622040030000|2021-05-26 14:40:30|24953.05|24953.05|24960.28|24960.28|24960.28|24960.28|24953.05|24953.05|0
1622042610000|2021-05-26 15:23:30|24944.47|24944.47|24942.69|24942.69|24944.47|24944.47|24942.69|24942.69|0
1622042640000|2021-05-26 15:24:00|24944.47|24944.47|24944.47|24944.47|24944.47|24944.47|24944.47|24944.47|0
1622040040000|2021-05-26 14:40:40|24961.58|24961.58|24961.17|24961.17|24964.08|24964.08|24960.28|24960.28|0
1622042660000|2021-05-26 15:24:20|24947.5|24947.5|24945.98|24945.98|24947.5|24947.5|24945.98|24945.98|0
1622040050000|2021-05-26 14:40:50|24962.06|24962.06|24962.06|24962.06|24962.06|24962.06|24962.06|24962.06|0
1622042680000|2021-05-26 15:24:40|24944.68|24944.68|24941.72|24941.72|24945.98|24945.98|24941.72|24941.72|0
1622040060000|2021-05-26 14:41:00|24966.32|24966.32|24966.32|24966.32|24966.32|24966.32|24966.32|24966.32|0
1622042690000|2021-05-26 15:24:50|24942.61|24942.61|24952.44|24952.44|24952.44|24952.44|24942.61|24942.61|0
1622040070000|2021-05-26 14:41:10|24965.44|24965.44|24966.32|24966.32|24966.32|24966.32|24965.44|24965.44|0
1622042700000|2021-05-26 15:25:00|24955.1|24955.1|24955.1|24955.1|24955.1|24955.1|24955.1|24955.1|0
1622040080000|2021-05-26 14:41:20|24970.59|24970.59|24970.59|24970.59|24970.59|24970.59|24970.59|24970.59|0
1622042710000|2021-05-26 15:25:10|24956.4|24956.4|24953.02|24953.02|24956.4|24956.4|24952.13|24952.13|0
1622040090000|2021-05-26 14:41:30|24968.82|24968.82|24970.59|24970.59|24970.59|24970.59|24968.82|24968.82|0
1622042730000|2021-05-26 15:25:30|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|0
1622040100000|2021-05-26 14:41:40|24971.89|24971.89|24971.89|24971.89|24971.89|24971.89|24971.89|24971.89|0
1622042740000|2021-05-26 15:25:40|24951.25|24951.25|24955.51|24955.51|24955.51|24955.51|24951.25|24951.25|0
1622042750000|2021-05-26 15:25:50|24954.75|24954.75|24954.75|24954.75|24954.75|24954.75|24954.75|24954.75|0
1622040110000|2021-05-26 14:41:50|24971|24971|24971|24971|24971|24971|24971|24971|0
1622042760000|2021-05-26 15:26:00|24956.53|24956.53|24956.53|24956.53|24956.53|24956.53|24956.53|24956.53|0
1622040120000|2021-05-26 14:42:00|24974.55|24974.55|24974.55|24974.55|24974.55|24974.55|24974.55|24974.55|0
1622042780000|2021-05-26 15:26:20|24955.64|24955.64|24956.53|24956.53|24956.53|24956.53|24955.64|24955.64|0
1622040130000|2021-05-26 14:42:10|24972.78|24972.78|24972.78|24972.78|24972.78|24972.78|24972.78|24972.78|0
1622042790000|2021-05-26 15:26:30|24955.77|24955.77|24953.24|24953.24|24955.77|24955.77|24953.24|24953.24|0
1622040140000|2021-05-26 14:42:20|24971.48|24971.48|24957.68|24957.68|24971.48|24971.48|24957.68|24957.68|0
1622042800000|2021-05-26 15:26:40|24954|24954|24945.9|24945.9|24954|24954|24945.9|24945.9|0
1622040180000|2021-05-26 14:43:00|24955.91|24955.91|24951.64|24951.64|24955.91|24955.91|24951.64|24951.64|0
1622042810000|2021-05-26 15:26:50|24946.78|24946.78|24943.29|24943.29|24946.78|24946.78|24943.29|24943.29|0
1622040190000|2021-05-26 14:43:10|24950.75|24950.75|24950.75|24950.75|24950.75|24950.75|24950.75|24950.75|0
1622042820000|2021-05-26 15:27:00|24939.62|24939.62|24937.28|24937.28|24939.62|24939.62|24937.28|24937.28|0
1622040200000|2021-05-26 14:43:20|24950|24950|24953.63|24953.63|24955.02|24955.02|24950|24950|0
1622042830000|2021-05-26 15:27:10|24941.54|24941.54|24941.54|24941.54|24941.54|24941.54|24941.54|24941.54|0
1622040210000|2021-05-26 14:43:30|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|0
1622042850000|2021-05-26 15:27:30|24942.85|24942.85|24942.85|24942.85|24942.85|24942.85|24942.85|24942.85|0
1622040220000|2021-05-26 14:43:40|24956.29|24956.29|24962.02|24962.02|24962.02|24962.02|24956.29|24956.29|0
1622042860000|2021-05-26 15:27:40|24945.51|24945.51|24944.62|24944.62|24945.51|24945.51|24944.62|24944.62|0
1622040230000|2021-05-26 14:43:50|24960.56|24960.56|24962.33|24962.33|24962.33|24962.33|24960.56|24960.56|0
1622042870000|2021-05-26 15:27:50|24943.73|24943.73|24943.73|24943.73|24943.73|24943.73|24943.73|24943.73|0
1622040240000|2021-05-26 14:44:00|24958.07|24958.07|24962.33|24962.33|24962.33|24962.33|24958.07|24958.07|0
1622042880000|2021-05-26 15:28:00|24942.43|24942.43|24941.54|24941.54|24942.43|24942.43|24940.66|24940.66|0
1622040250000|2021-05-26 14:44:10|24960.88|24960.88|24959.42|24959.42|24960.88|24960.88|24959.42|24959.42|0
1622042890000|2021-05-26 15:28:10|24940.66|24940.66|24940.66|24940.66|24940.66|24940.66|24940.66|24940.66|0
1622040260000|2021-05-26 14:44:20|24957.96|24957.96|24956.51|24956.51|24957.96|24957.96|24956.51|24956.51|0
1622042920000|2021-05-26 15:28:40|24942.17|24942.17|24947.33|24947.33|24947.33|24947.33|24942.17|24942.17|0
1622040270000|2021-05-26 14:44:30|24955.62|24955.62|24956.51|24956.51|24956.51|24956.51|24955.62|24955.62|0
1622042930000|2021-05-26 15:28:50|24948.09|24948.09|24950.75|24950.75|24950.75|24950.75|24948.09|24948.09|0
1622040280000|2021-05-26 14:44:40|24953.85|24953.85|24953.85|24953.85|24953.85|24953.85|24953.85|24953.85|0
1622042940000|2021-05-26 15:29:00|24949.23|24949.23|24953.86|24953.86|24953.86|24953.86|24947.04|24947.04|0
1622040290000|2021-05-26 14:44:50|24952.39|24952.39|24952.39|24952.39|24952.39|24952.39|24949.48|24949.48|0
1622042960000|2021-05-26 15:29:20|24951.2|24951.2|24951.2|24951.2|24951.2|24951.2|24951.2|24951.2|0
1622042970000|2021-05-26 15:29:30|24948.28|24948.28|24953.22|24953.22|24954.11|24954.11|24948.28|24948.28|0
1622040300000|2021-05-26 14:45:00|24956.65|24956.65|24956.65|24956.65|24956.65|24956.65|24956.65|24956.65|0
1622042980000|2021-05-26 15:29:40|24949.32|24949.32|24944.28|24944.28|24951.92|24951.92|24943.39|24943.39|0
1622040320000|2021-05-26 14:45:20|24955.77|24955.77|24965.46|24965.46|24965.46|24965.46|24955.77|24955.77|0
1622040350000|2021-05-26 14:45:50|24967.24|24967.24|24973.28|24973.28|24973.28|24973.28|24967.24|24967.24|0
1622042990000|2021-05-26 15:29:50|24946.94|24946.94|24951.49|24951.49|24951.49|24951.49|24946.94|24946.94|0
1622040360000|2021-05-26 14:46:00|24972.39|24972.39|24972.39|24972.39|24972.39|24972.39|24972.39|24972.39|0
1622040400000|2021-05-26 14:46:40|24973.28|24973.28|24973.28|24973.28|24973.28|24973.28|24973.28|24973.28|0
1622040410000|2021-05-26 14:46:50|24977.54|24977.54|24969.73|24969.73|24977.54|24977.54|24969.73|24969.73|0
1622040420000|2021-05-26 14:47:00|24968.84|24968.84|24968.84|24968.84|24968.84|24968.84|24968.84|24968.84|0
1622040440000|2021-05-26 14:47:20|24971.5|24971.5|24967.13|24967.13|24971.5|24971.5|24967.13|24967.13|0
1622040450000|2021-05-26 14:47:30|24965.82|24965.82|24965.35|24965.35|24965.82|24965.82|24961.56|24961.56|0
1622040470000|2021-05-26 14:47:50|24967.13|24967.13|24959.48|24959.48|24968.01|24968.01|24959.48|24959.48|0
1622040480000|2021-05-26 14:48:00|24958.18|24958.18|24960.43|24960.43|24960.43|24960.43|24956.88|24956.88|0
1622040490000|2021-05-26 14:48:10|24962.2|24962.2|24960.9|24960.9|24962.2|24962.2|24960.9|24960.9|0
1622040500000|2021-05-26 14:48:20|24952.37|24952.37|24955.75|24955.75|24956.64|24956.64|24952.37|24952.37|0
1622040510000|2021-05-26 14:48:30|24960.02|24960.02|24951.48|24951.48|24960.02|24960.02|24951.48|24951.48|0
1622040520000|2021-05-26 14:48:40|24950.6|24950.6|24950.6|24950.6|24950.6|24950.6|24950.6|24950.6|0
1622040530000|2021-05-26 14:48:50|24949.71|24949.71|24943.26|24943.26|24949.71|24949.71|24943.26|24943.26|0
1622040540000|2021-05-26 14:49:00|24941.48|24941.48|24944.86|24944.86|24944.86|24944.86|24940.59|24940.59|0
1622040550000|2021-05-26 14:49:10|24943.56|24943.56|24941.78|24941.78|24943.56|24943.56|24941.78|24941.78|0
1622040560000|2021-05-26 14:49:20|24940.01|24940.01|24940.01|24940.01|24940.01|24940.01|24940.01|24940.01|0
1622040570000|2021-05-26 14:49:30|24941.31|24941.31|24941.31|24941.31|24941.31|24941.31|24941.31|24941.31|0
1622040590000|2021-05-26 14:49:50|24943.08|24943.08|24941.37|24941.37|24943.97|24943.97|24941.37|24941.37|0
1622040600000|2021-05-26 14:50:00|24938.46|24938.46|24934.36|24934.36|24938.46|24938.46|24929.93|24929.93|0
1622040620000|2021-05-26 14:50:20|24932.91|24932.91|24932.91|24932.91|24932.91|24932.91|24932.91|24932.91|0
1622040640000|2021-05-26 14:50:40|24932.02|24932.02|24932.02|24932.02|24932.02|24932.02|24932.02|24932.02|0
1622040650000|2021-05-26 14:50:50|24933.79|24933.79|24933.79|24933.79|24933.79|24933.79|24933.79|24933.79|0
1622040660000|2021-05-26 14:51:00|24935.25|24935.25|24930.05|24930.05|24935.25|24935.25|24930.05|24930.05|0
1622040670000|2021-05-26 14:51:10|24921.51|24921.51|24926.67|24926.67|24926.67|24926.67|24921.41|24921.41|0
1622040680000|2021-05-26 14:51:20|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|24927.55|0
1622040700000|2021-05-26 14:51:40|24928.31|24928.31|24927.01|24927.01|24928.31|24928.31|24927.01|24927.01|0
1622040710000|2021-05-26 14:51:50|24926.13|24926.13|24926.54|24926.54|24926.54|24926.54|24925.24|24925.24|0
1622040720000|2021-05-26 14:52:00|24922.27|24922.27|24920.5|24920.5|24922.27|24922.27|24920.5|24920.5|0
1622040730000|2021-05-26 14:52:10|24919.61|24919.61|24919.61|24919.61|24919.61|24919.61|24919.61|24919.61|0
1622040750000|2021-05-26 14:52:30|24918.72|24918.72|24918.72|24918.72|24918.72|24918.72|24918.72|24918.72|0
1622040760000|2021-05-26 14:52:40|24921.39|24921.39|24921.39|24921.39|24921.39|24921.39|24921.39|24921.39|0
1622040780000|2021-05-26 14:53:00|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|24925.65|0
1622040790000|2021-05-26 14:53:10|24927.11|24927.11|24926.22|24926.22|24927.11|24927.11|24926.22|24926.22|0
1622040800000|2021-05-26 14:53:20|24921.95|24921.95|24926.22|24926.22|24926.22|24926.22|24921.95|24921.95|0
1622040810000|2021-05-26 14:53:30|24928|24928|24928|24928|24928|24928|24928|24928|0
1622040820000|2021-05-26 14:53:40|24923.73|24923.73|24928|24928|24928|24928|24923.73|24923.73|0
1622040830000|2021-05-26 14:53:50|24928.88|24928.88|24930.4|24930.4|24930.4|24930.4|24928.88|24928.88|0
1622040840000|2021-05-26 14:54:00|24926.13|24926.13|24927.59|24927.59|24927.59|24927.59|24926.13|24926.13|0
1622040870000|2021-05-26 14:54:30|24931.86|24931.86|24930.97|24930.97|24931.86|24931.86|24930.97|24930.97|0
1622040880000|2021-05-26 14:54:40|24929.67|24929.67|24929.67|24929.67|24929.67|24929.67|24929.67|24929.67|0
1622040890000|2021-05-26 14:54:50|24930.56|24930.56|24933.47|24933.47|24933.47|24933.47|24930.56|24930.56|0
1622040900000|2021-05-26 14:55:00|24934.93|24934.93|24936.44|24936.44|24936.44|24936.44|24932.18|24932.18|0
1622040930000|2021-05-26 14:55:30|24935.56|24935.56|24935.56|24935.56|24935.56|24935.56|24935.56|24935.56|0
1622040940000|2021-05-26 14:55:40|24934.67|24934.67|24932.89|24932.89|24934.67|24934.67|24932.89|24932.89|0
1622040950000|2021-05-26 14:55:50|24930.23|24930.23|24932.01|24932.01|24932.01|24932.01|24930.23|24930.23|0
1622040960000|2021-05-26 14:56:00|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|24923.47|0
1622040970000|2021-05-26 14:56:10|24922.17|24922.17|24920.87|24920.87|24922.17|24922.17|24919.57|24919.57|0
1622040980000|2021-05-26 14:56:20|24919.99|24919.99|24919.1|24919.1|24919.99|24919.99|24919.1|24919.1|0
1622041000000|2021-05-26 14:56:40|24918.21|24918.21|24912.17|24912.17|24918.21|24918.21|24912.17|24912.17|0
1622041010000|2021-05-26 14:56:50|24913.95|24913.95|24915.25|24915.25|24915.72|24915.72|24913.95|24913.95|0
1622041030000|2021-05-26 14:57:10|24919.51|24919.51|24920.02|24920.02|24922.17|24922.17|24919.26|24919.26|0
1622041050000|2021-05-26 14:57:30|24921.48|24921.48|24920.59|24920.59|24921.48|24921.48|24920.17|24920.17|0
1622041070000|2021-05-26 14:57:50|24919.7|24919.7|24919.7|24919.7|24920.59|24920.59|24911.17|24911.17|0
1622041100000|2021-05-26 14:58:20|24921.48|24921.48|24923.25|24923.25|24923.25|24923.25|24921.48|24921.48|0
1622041120000|2021-05-26 14:58:40|24924.55|24924.55|24925.44|24925.44|24925.44|24925.44|24924.55|24924.55|0
1622041150000|2021-05-26 14:59:10|24921.17|24921.17|24921.17|24921.17|24921.17|24921.17|24921.17|24921.17|0
1622041180000|2021-05-26 14:59:40|24922.06|24922.06|24927.38|24927.38|24927.38|24927.38|24922.06|24922.06|0
1622041190000|2021-05-26 14:59:50|24931.65|24931.65|24931.65|24931.65|24931.65|24931.65|24931.65|24931.65|0
1622041210000|2021-05-26 15:00:10|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|0
1622041220000|2021-05-26 15:00:20|24937.69|24937.69|24954.75|24954.75|24954.75|24954.75|24937.69|24937.69|0
1622041230000|2021-05-26 15:00:30|24953.87|24953.87|24952.98|24952.98|24953.87|24953.87|24952.98|24952.98|0
1622041240000|2021-05-26 15:00:40|24954.28|24954.28|24952.5|24952.5|24954.28|24954.28|24952.5|24952.5|0
1622041260000|2021-05-26 15:01:00|24953.39|24953.39|24953.39|24953.39|24953.39|24953.39|24953.39|24953.39|0
1622041270000|2021-05-26 15:01:10|24944.86|24944.86|24948.66|24948.66|24948.66|24948.66|24944.86|24944.86|0
1622041280000|2021-05-26 15:01:20|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|0
1622041300000|2021-05-26 15:01:40|24952.15|24952.15|24955.12|24955.12|24955.12|24955.12|24952.15|24952.15|0
1622041310000|2021-05-26 15:01:50|24954.24|24954.24|24953.35|24953.35|24954.24|24954.24|24953.35|24953.35|0
1622041320000|2021-05-26 15:02:00|24957.61|24957.61|24957.61|24957.61|24957.61|24957.61|24957.61|24957.61|0
1622041350000|2021-05-26 15:02:30|24958.5|24958.5|24958.5|24958.5|24958.5|24958.5|24958.5|24958.5|0
1622041370000|2021-05-26 15:02:50|24960.28|24960.28|24964.54|24964.54|24964.54|24964.54|24960.28|24960.28|0
1622041380000|2021-05-26 15:03:00|24965.84|24965.84|24965.84|24965.84|24965.84|24965.84|24965.84|24965.84|0
1622041400000|2021-05-26 15:03:20|24969.39|24969.39|24969.39|24969.39|24969.39|24969.39|24969.39|24969.39|0
1622041410000|2021-05-26 15:03:30|24965.13|24965.13|24965.13|24965.13|24965.13|24965.13|24965.13|24965.13|0
1622041420000|2021-05-26 15:03:40|24966.01|24966.01|24966.01|24966.01|24966.9|24966.9|24966.01|24966.01|0
1622041450000|2021-05-26 15:04:10|24966.9|24966.9|24968.36|24968.36|24968.36|24968.36|24966.9|24966.9|0
1622041470000|2021-05-26 15:04:30|24969.66|24969.66|24970.96|24970.96|24970.96|24970.96|24969.66|24969.66|0
1622041480000|2021-05-26 15:04:40|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|24973.87|0
1622041500000|2021-05-26 15:05:00|24978.14|24978.14|24982.4|24982.4|24982.4|24982.4|24978.14|24978.14|0
1622041520000|2021-05-26 15:05:20|24983.29|24983.29|24985.95|24985.95|24985.95|24985.95|24983.29|24983.29|0
1622041530000|2021-05-26 15:05:30|24987.47|24987.47|24990.55|24990.55|24990.55|24990.55|24987.47|24987.47|0
1622041540000|2021-05-26 15:05:40|24993.21|24993.21|24993.21|24993.21|24993.21|24993.21|24993.21|24993.21|0
1622041550000|2021-05-26 15:05:50|24994.1|24994.1|24992.32|24992.32|24994.1|24994.1|24992.32|24992.32|0
1622041560000|2021-05-26 15:06:00|24991.43|24991.43|24988.52|24988.52|24991.43|24991.43|24988.52|24988.52|0
1622041570000|2021-05-26 15:06:10|24984.25|24984.25|24984.25|24984.25|24984.25|24984.25|24984.25|24984.25|0
1622041600000|2021-05-26 15:06:40|24986.03|24986.03|24986.03|24986.03|24986.03|24986.03|24986.03|24986.03|0
1622041640000|2021-05-26 15:07:20|24985.14|24985.14|24991.35|24991.35|24991.35|24991.35|24984.25|24984.25|0
1622041650000|2021-05-26 15:07:30|24989.9|24989.9|24991.67|24991.67|24991.67|24991.67|24989.9|24989.9|0
1622041660000|2021-05-26 15:07:40|24987.23|24987.23|24979.68|24979.68|24987.23|24987.23|24979.55|24979.55|0
1622041670000|2021-05-26 15:07:50|24975.41|24975.41|24975.41|24975.41|24975.41|24975.41|24975.41|24975.41|0
1622041680000|2021-05-26 15:08:00|24979.68|24979.68|24979.68|24979.68|24979.68|24979.68|24979.68|24979.68|0
1622041700000|2021-05-26 15:08:20|24977.9|24977.9|24973.47|24973.47|24977.9|24977.9|24972.16|24972.16|0
1622041710000|2021-05-26 15:08:30|24974.98|24974.98|24972.32|24972.32|24974.98|24974.98|24972.32|24972.32|0
1622041720000|2021-05-26 15:08:40|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|0
1622041730000|2021-05-26 15:08:50|24970.96|24970.96|24970.96|24970.96|24970.96|24970.96|24970.96|24970.96|0
1622041740000|2021-05-26 15:09:00|24969.18|24969.18|24969.18|24969.18|24969.18|24969.18|24969.18|24969.18|0
1622041750000|2021-05-26 15:09:10|24960.65|24960.65|24960.65|24960.65|24962.43|24962.43|24960.65|24960.65|0
1622041760000|2021-05-26 15:09:20|24958.88|24958.88|24957.1|24957.1|24958.88|24958.88|24957.1|24957.1|0
1622041770000|2021-05-26 15:09:30|24956.22|24956.22|24953.55|24953.55|24956.22|24956.22|24953.55|24953.55|0
1622041780000|2021-05-26 15:09:40|24957.82|24957.82|24958.14|24958.14|24958.71|24958.71|24956.36|24956.36|0
1622041790000|2021-05-26 15:09:50|24955.48|24955.48|24954.59|24954.59|24955.48|24955.48|24954.59|24954.59|0
1622041800000|2021-05-26 15:10:00|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|24956.36|0
1622041810000|2021-05-26 15:10:10|24958.14|24958.14|24958.14|24958.14|24958.14|24958.14|24958.14|24958.14|0
1622041820000|2021-05-26 15:10:20|24953.7|24953.7|24953.7|24953.7|24953.7|24953.7|24953.7|24953.7|0
1622041830000|2021-05-26 15:10:30|24955.48|24955.48|24952.81|24952.81|24955.48|24955.48|24952.81|24952.81|0
1622041840000|2021-05-26 15:10:40|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|0
1622041850000|2021-05-26 15:10:50|24951.04|24951.04|24948.38|24948.38|24951.04|24951.04|24948.38|24948.38|0
1622041860000|2021-05-26 15:11:00|24949.27|24949.27|24949.27|24949.27|24949.27|24949.27|24949.27|24949.27|0
1622041870000|2021-05-26 15:11:10|24951.93|24951.93|24953.7|24953.7|24953.7|24953.7|24951.93|24951.93|0
1622041880000|2021-05-26 15:11:20|24952.81|24952.81|24952.81|24952.81|24952.81|24952.81|24952.81|24952.81|0
1622041900000|2021-05-26 15:11:40|24951.04|24951.04|24951.93|24951.93|24951.93|24951.93|24951.04|24951.04|0
1622041910000|2021-05-26 15:11:50|24951.04|24951.04|24951.93|24951.93|24951.93|24951.93|24950.15|24950.15|0
1622041920000|2021-05-26 15:12:00|24950.15|24950.15|24951.45|24951.45|24951.45|24951.45|24950.15|24950.15|0
1622041930000|2021-05-26 15:12:10|24950.57|24950.57|24955.72|24955.72|24955.72|24955.72|24950.57|24950.57|0
1622041940000|2021-05-26 15:12:20|24953.95|24953.95|24953.06|24953.06|24953.95|24953.95|24953.06|24953.06|0
1622041950000|2021-05-26 15:12:30|24958.38|24958.38|24960.16|24960.16|24960.16|24960.16|24958.38|24958.38|0
1622041960000|2021-05-26 15:12:40|24959.27|24959.27|24961.86|24961.86|24962.75|24962.75|24958.38|24958.38|0
1622041970000|2021-05-26 15:12:50|24960.98|24960.98|24958.32|24958.32|24960.98|24960.98|24958.32|24958.32|0
1622041980000|2021-05-26 15:13:00|24957.43|24957.43|24952.1|24952.1|24957.43|24957.43|24952.1|24952.1|0
1622041990000|2021-05-26 15:13:10|24951.22|24951.22|24945.35|24945.35|24951.22|24951.22|24942.69|24942.69|0
1622042000000|2021-05-26 15:13:20|24949.61|24949.61|24955.57|24955.57|24955.57|24955.57|24949.61|24949.61|0
1622042010000|2021-05-26 15:13:30|24953.79|24953.79|24953.79|24953.79|24953.79|24953.79|24952.9|24952.9|0
1622042020000|2021-05-26 15:13:40|24952.02|24952.02|24952.02|24952.02|24952.9|24952.9|24952.02|24952.02|0
1622042030000|2021-05-26 15:13:50|24951.13|24951.13|24951.13|24951.13|24952.9|24952.9|24950.24|24950.24|0
1622042040000|2021-05-26 15:14:00|24949.36|24949.36|24945.81|24945.81|24949.36|24949.36|24945.81|24945.81|0
1622042050000|2021-05-26 15:14:10|24947.58|24947.58|24944.92|24944.92|24947.58|24947.58|24944.92|24944.92|0
1622042070000|2021-05-26 15:14:30|24944.03|24944.03|24944.03|24944.03|24944.03|24944.03|24944.03|24944.03|0
1622042080000|2021-05-26 15:14:40|24950.96|24950.96|24952.73|24952.73|24952.73|24952.73|24948.3|24948.3|0
1622042090000|2021-05-26 15:14:50|24950.07|24950.07|24948.3|24948.3|24950.07|24950.07|24948.3|24948.3|0
1622042100000|2021-05-26 15:15:00|24947.41|24947.41|24952.56|24952.56|24952.56|24952.56|24946.52|24946.52|0
1622042120000|2021-05-26 15:15:20|24956.83|24956.83|24955.05|24955.05|24956.83|24956.83|24955.05|24955.05|0
1622042130000|2021-05-26 15:15:30|24954.17|24954.17|24953.28|24953.28|24954.17|24954.17|24953.28|24953.28|0
1622042140000|2021-05-26 15:15:40|24952.39|24952.39|24942.99|24942.99|24952.39|24952.39|24942.99|24942.99|0
1622042150000|2021-05-26 15:15:50|24942.11|24942.11|24942.58|24942.58|24943.88|24943.88|24942.11|24942.11|0
1622042160000|2021-05-26 15:16:00|24940.8|24940.8|24941.75|24941.75|24944.35|24944.35|24940.8|24940.8|0
1622042170000|2021-05-26 15:16:10|24939.15|24939.15|24934.71|24934.71|24939.15|24939.15|24934.71|24934.71|0
1622042180000|2021-05-26 15:16:20|24935.6|24935.6|24940.45|24940.45|24940.45|24940.45|24935.6|24935.6|0
1622042190000|2021-05-26 15:16:30|24936.9|24936.9|24935.6|24935.6|24936.9|24936.9|24934.71|24934.71|0
1622042200000|2021-05-26 15:16:40|24933.83|24933.83|24931.29|24931.29|24933.83|24933.83|24931.29|24931.29|0
1622042210000|2021-05-26 15:16:50|24930.41|24930.41|24928.63|24928.63|24930.41|24930.41|24928.63|24928.63|0
1622042220000|2021-05-26 15:17:00|24931.29|24931.29|24926.44|24926.44|24931.29|24931.29|24926.44|24926.44|0
1622042230000|2021-05-26 15:17:10|24928.22|24928.22|24926.44|24926.44|24928.22|24928.22|24926.44|24926.44|0
1622042240000|2021-05-26 15:17:20|24925.56|24925.56|24925.56|24925.56|24925.56|24925.56|24925.56|24925.56|0
1622042250000|2021-05-26 15:17:30|24926.44|24926.44|24925.56|24925.56|24926.44|24926.44|24925.56|24925.56|0
1622042260000|2021-05-26 15:17:40|24924.67|24924.67|24917.91|24917.91|24924.67|24924.67|24911.87|24911.87|0
1622042270000|2021-05-26 15:17:50|24920.51|24920.51|24920.51|24920.51|24920.51|24920.51|24920.51|24920.51|0
1622042280000|2021-05-26 15:18:00|24919.21|24919.21|24928.97|24928.97|24928.97|24928.97|24919.21|24919.21|0
1622042310000|2021-05-26 15:18:30|24927.46|24927.46|24931.76|24931.76|24931.76|24931.76|24927.46|24927.46|0
1622042320000|2021-05-26 15:18:40|24928.85|24928.85|24931.51|24931.51|24931.51|24931.51|24928.85|24928.85|0
1622042330000|2021-05-26 15:18:50|24933.29|24933.29|24933.29|24933.29|24933.29|24933.29|24933.29|24933.29|0
1622042340000|2021-05-26 15:19:00|24934.17|24934.17|24935.82|24935.82|24935.82|24935.82|24934.17|24934.17|0
1622042350000|2021-05-26 15:19:10|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|0
1622042360000|2021-05-26 15:19:20|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|0
1622042370000|2021-05-26 15:19:30|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|24937.28|0
1622042380000|2021-05-26 15:19:40|24943.49|24943.49|24943.49|24943.49|24943.49|24943.49|24943.49|24943.49|0
1622042390000|2021-05-26 15:19:50|24947.75|24947.75|24941.71|24941.71|24947.75|24947.75|24941.71|24941.71|0
1622042400000|2021-05-26 15:20:00|24943.17|24943.17|24950.98|24950.98|24950.98|24950.98|24943.17|24943.17|0
1622042410000|2021-05-26 15:20:10|24946.72|24946.72|24952.76|24952.76|24952.76|24952.76|24946.72|24946.72|0
1622042430000|2021-05-26 15:20:30|24948.49|24948.49|24952.76|24952.76|24952.76|24952.76|24948.49|24948.49|0
1622042460000|2021-05-26 15:21:00|24951.87|24951.87|24951.87|24951.87|24951.87|24951.87|24947.61|24947.61|0
1622042470000|2021-05-26 15:21:10|24953.65|24953.65|24953.65|24953.65|24953.65|24953.65|24953.65|24953.65|0
1622042480000|2021-05-26 15:21:20|24955.42|24955.42|24955.42|24955.42|24955.42|24955.42|24955.42|24955.42|0
1622042490000|2021-05-26 15:21:30|24956.31|24956.31|24952.04|24952.04|24956.31|24956.31|24952.04|24952.04|0
1622042500000|2021-05-26 15:21:40|24953.5|24953.5|24953.5|24953.5|24953.5|24953.5|24953.5|24953.5|0
1622042510000|2021-05-26 15:21:50|24954.8|24954.8|24950.53|24950.53|24954.8|24954.8|24949.65|24949.65|0
1622042520000|2021-05-26 15:22:00|24949.65|24949.65|24948.76|24948.76|24949.65|24949.65|24948.76|24948.76|0
1622042530000|2021-05-26 15:22:10|24949.65|24949.65|24947.46|24947.46|24949.65|24949.65|24946.57|24946.57|0
1622042540000|2021-05-26 15:22:20|24948.35|24948.35|24948.35|24948.35|24948.35|24948.35|24948.35|24948.35|0
1622042550000|2021-05-26 15:22:30|24949.23|24949.23|24940.7|24940.7|24949.23|24949.23|24940.7|24940.7|0
1622042560000|2021-05-26 15:22:40|24939.81|24939.81|24943.36|24943.36|24943.36|24943.36|24939.81|24939.81|0
1622042570000|2021-05-26 15:22:50|24944.25|24944.25|24944.25|24944.25|24944.25|24944.25|24944.25|24944.25|0
1622042580000|2021-05-26 15:23:00|24942.95|24942.95|24944.6|24944.6|24944.6|24944.6|24942.95|24942.95|0
1622042600000|2021-05-26 15:23:20|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|0
1622042610000|2021-05-26 15:23:30|24944.47|24944.47|24942.69|24942.69|24944.47|24944.47|24942.69|24942.69|0
1622042640000|2021-05-26 15:24:00|24944.47|24944.47|24944.47|24944.47|24944.47|24944.47|24944.47|24944.47|0
1622042660000|2021-05-26 15:24:20|24947.5|24947.5|24945.98|24945.98|24947.5|24947.5|24945.98|24945.98|0
1622042680000|2021-05-26 15:24:40|24944.68|24944.68|24941.72|24941.72|24945.98|24945.98|24941.72|24941.72|0
1622042690000|2021-05-26 15:24:50|24942.61|24942.61|24952.44|24952.44|24952.44|24952.44|24942.61|24942.61|0
1622042700000|2021-05-26 15:25:00|24955.1|24955.1|24955.1|24955.1|24955.1|24955.1|24955.1|24955.1|0
1622042710000|2021-05-26 15:25:10|24956.4|24956.4|24953.02|24953.02|24956.4|24956.4|24952.13|24952.13|0
1622042730000|2021-05-26 15:25:30|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|0
1622042740000|2021-05-26 15:25:40|24951.25|24951.25|24955.51|24955.51|24955.51|24955.51|24951.25|24951.25|0
1622042750000|2021-05-26 15:25:50|24954.75|24954.75|24954.75|24954.75|24954.75|24954.75|24954.75|24954.75|0
1622042760000|2021-05-26 15:26:00|24956.53|24956.53|24956.53|24956.53|24956.53|24956.53|24956.53|24956.53|0
1622042780000|2021-05-26 15:26:20|24955.64|24955.64|24956.53|24956.53|24956.53|24956.53|24955.64|24955.64|0
1622042790000|2021-05-26 15:26:30|24955.77|24955.77|24953.24|24953.24|24955.77|24955.77|24953.24|24953.24|0
1622042800000|2021-05-26 15:26:40|24954|24954|24945.9|24945.9|24954|24954|24945.9|24945.9|0
1622042810000|2021-05-26 15:26:50|24946.78|24946.78|24943.29|24943.29|24946.78|24946.78|24943.29|24943.29|0
1622042820000|2021-05-26 15:27:00|24939.62|24939.62|24937.28|24937.28|24939.62|24939.62|24937.28|24937.28|0
1622042830000|2021-05-26 15:27:10|24941.54|24941.54|24941.54|24941.54|24941.54|24941.54|24941.54|24941.54|0
1622042850000|2021-05-26 15:27:30|24942.85|24942.85|24942.85|24942.85|24942.85|24942.85|24942.85|24942.85|0
1622042860000|2021-05-26 15:27:40|24945.51|24945.51|24944.62|24944.62|24945.51|24945.51|24944.62|24944.62|0
1622042870000|2021-05-26 15:27:50|24943.73|24943.73|24943.73|24943.73|24943.73|24943.73|24943.73|24943.73|0
1622042880000|2021-05-26 15:28:00|24942.43|24942.43|24941.54|24941.54|24942.43|24942.43|24940.66|24940.66|0
1622042890000|2021-05-26 15:28:10|24940.66|24940.66|24940.66|24940.66|24940.66|24940.66|24940.66|24940.66|0
1622042920000|2021-05-26 15:28:40|24942.17|24942.17|24947.33|24947.33|24947.33|24947.33|24942.17|24942.17|0
1622042930000|2021-05-26 15:28:50|24948.09|24948.09|24950.75|24950.75|24950.75|24950.75|24948.09|24948.09|0
1622042940000|2021-05-26 15:29:00|24949.23|24949.23|24953.86|24953.86|24953.86|24953.86|24947.04|24947.04|0
1622042960000|2021-05-26 15:29:20|24951.2|24951.2|24951.2|24951.2|24951.2|24951.2|24951.2|24951.2|0
1622042970000|2021-05-26 15:29:30|24948.28|24948.28|24953.22|24953.22|24954.11|24954.11|24948.28|24948.28|0
1622042980000|2021-05-26 15:29:40|24949.32|24949.32|24944.28|24944.28|24951.92|24951.92|24943.39|24943.39|0
1622042990000|2021-05-26 15:29:50|24946.94|24946.94|24951.49|24951.49|24951.49|24951.49|24946.94|24946.94|0
1622099700000|2021-05-27 07:15:00|24969.2|24969.2|24967.89|24967.89|24972.16|24972.16|24959.36|24959.36|0
1622099710000|2021-05-27 07:15:10|24976.43|24976.43|24954.89|24954.89|24976.43|24976.43|24954.89|24954.89|0
1622099720000|2021-05-27 07:15:20|24956.35|24956.35|24946.77|24946.77|24956.35|24956.35|24946.77|24946.77|0
1622099730000|2021-05-27 07:15:30|24933.97|24933.97|24925.34|24925.34|24946.77|24946.77|24925.34|24925.34|0
1622099750000|2021-05-27 07:15:50|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|0
1622099760000|2021-05-27 07:16:00|24920.08|24920.08|24920.02|24920.02|24923.56|24923.56|24919.13|24919.13|0
1622099770000|2021-05-27 07:16:10|24918.71|24918.71|24912.21|24912.21|24918.71|24918.71|24904.41|24904.41|0
1622099780000|2021-05-27 07:16:20|24913.1|24913.1|24908.83|24908.83|24913.1|24913.1|24908.83|24908.83|0
1622099790000|2021-05-27 07:16:30|24904.57|24904.57|24913.1|24913.1|24913.1|24913.1|24904.57|24904.57|0
1622099800000|2021-05-27 07:16:40|24901.39|24901.39|24888.59|24888.59|24901.39|24901.39|24888.59|24888.59|0
1622099810000|2021-05-27 07:16:50|24892.86|24892.86|24892.86|24892.86|24892.86|24892.86|24892.86|24892.86|0
1622099820000|2021-05-27 07:17:00|24890.26|24890.26|24899.15|24899.15|24901.81|24901.81|24886.36|24886.36|0
1622099830000|2021-05-27 07:17:10|24896.55|24896.55|24911.22|24911.22|24911.22|24911.22|24896.55|24896.55|0
1622099840000|2021-05-27 07:17:20|24914.77|24914.77|24911.39|24911.39|24915.66|24915.66|24911.39|24911.39|0
1622099850000|2021-05-27 07:17:30|24918.68|24918.68|24918.11|24918.11|24918.68|24918.68|24917.22|24917.22|0
1622099860000|2021-05-27 07:17:40|24914.56|24914.56|24927.36|24927.36|24935.89|24935.89|24914.56|24914.56|0
1622099870000|2021-05-27 07:17:50|24940.15|24940.15|24938.55|24938.55|24940.15|24940.15|24935.89|24935.89|0
1622099880000|2021-05-27 07:18:00|24951.35|24951.35|24947.08|24947.08|24955.61|24955.61|24947.08|24947.08|0
1622099890000|2021-05-27 07:18:10|24938.55|24938.55|24936.78|24936.78|24938.55|24938.55|24936.78|24936.78|0
1622099900000|2021-05-27 07:18:20|24930.27|24930.27|24940.89|24940.89|24940.89|24940.89|24925.07|24925.07|0
1622099910000|2021-05-27 07:18:30|24939.59|24939.59|24925.54|24925.54|24943.86|24943.86|24925.54|24925.54|0
1622099920000|2021-05-27 07:18:40|24917.01|24917.01|24917.01|24917.01|24917.01|24917.01|24917.01|24917.01|0
1622099930000|2021-05-27 07:18:50|24911.81|24911.81|24916.08|24916.08|24920.34|24920.34|24911.81|24911.81|0
1622099940000|2021-05-27 07:19:00|24922.58|24922.58|24936.43|24936.43|24936.43|24936.43|24922.58|24922.58|0
1622099950000|2021-05-27 07:19:10|24939.04|24939.04|24939.04|24939.04|24939.04|24939.04|24939.04|24939.04|0
1622099960000|2021-05-27 07:19:20|24935.13|24935.13|24929.93|24929.93|24935.13|24935.13|24929.93|24929.93|0
1622099970000|2021-05-27 07:19:30|24929.04|24929.04|24929.04|24929.04|24929.93|24929.93|24929.04|24929.04|0
1622099990000|2021-05-27 07:19:50|24926.44|24926.44|24922.18|24922.18|24939.24|24939.24|24922.18|24922.18|0
1622100000000|2021-05-27 07:20:00|24930.71|24930.71|24900.68|24900.68|24930.71|24930.71|24900.68|24900.68|0
1622100010000|2021-05-27 07:20:10|24898.01|24898.01|24902.28|24902.28|24902.28|24902.28|24898.01|24898.01|0
1622100020000|2021-05-27 07:20:20|24898.01|24898.01|24868.36|24868.36|24898.01|24898.01|24868.36|24868.36|0
1622100030000|2021-05-27 07:20:30|24872.62|24872.62|24863.21|24863.21|24872.62|24872.62|24863.21|24863.21|0
1622100040000|2021-05-27 07:20:40|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|24863.96|0
1622100050000|2021-05-27 07:20:50|24857.46|24857.46|24789.03|24789.03|24857.46|24857.46|24789.03|24789.03|0
1622100060000|2021-05-27 07:21:00|24802.04|24802.04|24802.04|24802.04|24802.04|24802.04|24799.43|24799.43|0
1622100070000|2021-05-27 07:21:10|24804.95|24804.95|24803.17|24803.17|24804.95|24804.95|24803.17|24803.17|0
1622100080000|2021-05-27 07:21:20|24801.4|24801.4|24797.5|24797.5|24801.4|24801.4|24797.5|24797.5|0
1622100100000|2021-05-27 07:21:40|24794.84|24794.84|24794.84|24794.84|24794.84|24794.84|24794.84|24794.84|0
1622100110000|2021-05-27 07:21:50|24798.74|24798.74|24816.22|24816.22|24816.22|24816.22|24797.85|24797.85|0
1622100120000|2021-05-27 07:22:00|24814.77|24814.77|24794.06|24794.06|24814.77|24814.77|24794.06|24794.06|0
1622100130000|2021-05-27 07:22:10|24791.39|24791.39|24801.64|24801.64|24801.64|24801.64|24790.51|24790.51|0
1622100140000|2021-05-27 07:22:20|24804.24|24804.24|24813.99|24813.99|24813.99|24813.99|24804.24|24804.24|0
1622100150000|2021-05-27 07:22:30|24818.36|24818.36|24820.71|24820.71|24820.71|24820.71|24818.36|24818.36|0
1622100160000|2021-05-27 07:22:40|24821.59|24821.59|24841.32|24841.32|24841.32|24841.32|24821.59|24821.59|0
1622100190000|2021-05-27 07:23:10|24843.92|24843.92|24834.81|24834.81|24843.92|24843.92|24834.81|24834.81|0
1622100200000|2021-05-27 07:23:20|24829.61|24829.61|24762.76|24762.76|24829.61|24829.61|24762.76|24762.76|0
1622100210000|2021-05-27 07:23:30|24765.36|24765.36|24765.04|24765.04|24765.36|24765.36|24763.58|24763.58|0
1622100220000|2021-05-27 07:23:40|24769.3|24769.3|24791.22|24791.22|24791.22|24791.22|24769.3|24769.3|0
1622100240000|2021-05-27 07:24:00|24787.32|24787.32|24787.68|24787.68|24787.68|24787.68|24777.85|24777.85|0
1622100250000|2021-05-27 07:24:10|24786.38|24786.38|24787.98|24787.98|24790.64|24790.64|24786.38|24786.38|0
1622100260000|2021-05-27 07:24:20|24776.28|24776.28|24754.88|24754.88|24776.28|24776.28|24754.88|24754.88|0
1622100280000|2021-05-27 07:24:40|24755.76|24755.76|24755.76|24755.76|24755.76|24755.76|24755.76|24755.76|0
1622100290000|2021-05-27 07:24:50|24764.3|24764.3|24764.3|24764.3|24764.3|24764.3|24764.3|24764.3|0
1622100300000|2021-05-27 07:25:00|24778.6|24778.6|24777.23|24777.23|24788.25|24788.25|24775.45|24775.45|0
1622100330000|2021-05-27 07:25:30|24774.63|24774.63|24768.77|24768.77|24774.63|24774.63|24768.77|24768.77|0
1622100340000|2021-05-27 07:25:40|24763.57|24763.57|24768.77|24768.77|24768.77|24768.77|24763.57|24763.57|0
1622100350000|2021-05-27 07:25:50|24769.66|24769.66|24778.19|24778.19|24778.19|24778.19|24769.66|24769.66|0
1622100360000|2021-05-27 07:26:00|24790.63|24790.63|24782.09|24782.09|24790.63|24790.63|24782.09|24782.09|0
1622100390000|2021-05-27 07:26:30|24765.03|24765.03|24752.23|24752.23|24765.03|24765.03|24752.23|24752.23|0
1622100400000|2021-05-27 07:26:40|24748.33|24748.33|24744.79|24744.79|24748.33|24748.33|24740.53|24740.53|0
1622100410000|2021-05-27 07:26:50|24745.68|24745.68|24748.28|24748.28|24748.28|24748.28|24745.68|24745.68|0
1622100420000|2021-05-27 07:27:00|24749.17|24749.17|24754.67|24754.67|24763.37|24763.37|24749.17|24749.17|0
1622100430000|2021-05-27 07:27:10|24750.41|24750.41|24748.17|24748.17|24752.07|24752.07|24748.17|24748.17|0
1622100450000|2021-05-27 07:27:30|24756.7|24756.7|24763.63|24763.63|24763.63|24763.63|24756.7|24756.7|0
1622100460000|2021-05-27 07:27:40|24759.73|24759.73|24759.73|24759.73|24759.73|24759.73|24759.73|24759.73|0
1622100470000|2021-05-27 07:27:50|24781.06|24781.06|24795.73|24795.73|24795.73|24795.73|24776.79|24776.79|0
1622100480000|2021-05-27 07:28:00|24791.94|24791.94|24795.84|24795.84|24795.84|24795.84|24791.94|24791.94|0
1622100490000|2021-05-27 07:28:10|24808.64|24808.64|24785.35|24785.35|24808.64|24808.64|24780.02|24780.02|0
1622100500000|2021-05-27 07:28:20|24791.85|24791.85|24817.45|24817.45|24829.16|24829.16|24789.25|24789.25|0
1622100510000|2021-05-27 07:28:30|24813.18|24813.18|24818.34|24818.34|24818.34|24818.34|24813.18|24813.18|0
1622100530000|2021-05-27 07:28:50|24813.13|24813.13|24811.83|24811.83|24816.1|24816.1|24811.83|24811.83|0
1622100540000|2021-05-27 07:29:00|24809.23|24809.23|24808.45|24808.45|24815.52|24815.52|24805.69|24805.69|0
1622100550000|2021-05-27 07:29:10|24807.15|24807.15|24818.28|24818.28|24818.28|24818.28|24807.15|24807.15|0
1622100560000|2021-05-27 07:29:20|24817.39|24817.39|24813.13|24813.13|24817.39|24817.39|24813.13|24813.13|0
1622100570000|2021-05-27 07:29:30|24807.93|24807.93|24807.93|24807.93|24807.93|24807.93|24807.93|24807.93|0
1622100580000|2021-05-27 07:29:40|24812.19|24812.19|24787.32|24787.32|24812.19|24812.19|24787.32|24787.32|0
1622100590000|2021-05-27 07:29:50|24800.12|24800.12|24802.78|24802.78|24802.78|24802.78|24800.12|24800.12|0
1622100600000|2021-05-27 07:30:00|24798.52|24798.52|24808.2|24808.2|24818.97|24818.97|24798.52|24798.52|0
1622100610000|2021-05-27 07:30:10|24811.75|24811.75|24811.75|24811.75|24811.75|24811.75|24811.75|24811.75|0
1622100620000|2021-05-27 07:30:20|24822.47|24822.47|24811.34|24811.34|24822.47|24822.47|24811.34|24811.34|0
1622100630000|2021-05-27 07:30:30|24807.07|24807.07|24807.07|24807.07|24807.07|24807.07|24807.07|24807.07|0
1622100670000|2021-05-27 07:31:10|24816.18|24816.18|24816.18|24816.18|24816.18|24816.18|24816.18|24816.18|0
1622100680000|2021-05-27 07:31:20|24819.72|24819.72|24818.21|24818.21|24819.72|24819.72|24818.21|24818.21|0
1622100690000|2021-05-27 07:31:30|24816.69|24816.69|24833.96|24833.96|24833.96|24833.96|24816.69|24816.69|0
1622100700000|2021-05-27 07:31:40|24846.76|24846.76|24855.51|24855.51|24859.78|24859.78|24846.76|24846.76|0
1622100710000|2021-05-27 07:31:50|24860.78|24860.78|24860.78|24860.78|24860.78|24860.78|24860.78|24860.78|0
1622100720000|2021-05-27 07:32:00|24865.04|24865.04|24870.25|24870.25|24870.25|24870.25|24865.04|24865.04|0
1622100730000|2021-05-27 07:32:10|24878.78|24878.78|24878.78|24878.78|24878.78|24878.78|24878.78|24878.78|0
1622100750000|2021-05-27 07:32:30|24877.32|24877.32|24865.88|24865.88|24877.32|24877.32|24865.88|24865.88|0
1622100760000|2021-05-27 07:32:40|24860.2|24860.2|24853.64|24853.64|24860.2|24860.2|24851.2|24851.2|0
1622100770000|2021-05-27 07:32:50|24852.75|24852.75|24852.75|24852.75|24852.75|24852.75|24852.75|24852.75|0
1622100780000|2021-05-27 07:33:00|24848.49|24848.49|24848.49|24848.49|24848.49|24848.49|24848.49|24848.49|0
1622100790000|2021-05-27 07:33:10|24844.22|24844.22|24844.22|24844.22|24844.22|24844.22|24844.22|24844.22|0
1622100800000|2021-05-27 07:33:20|24846.82|24846.82|24846.46|24846.46|24854.99|24854.99|24846.46|24846.46|0
1622100820000|2021-05-27 07:33:40|24850.01|24850.01|24850.01|24850.01|24850.01|24850.01|24850.01|24850.01|0
1622100840000|2021-05-27 07:34:00|24845.74|24845.74|24845.74|24845.74|24845.74|24845.74|24845.74|24845.74|0
1622100860000|2021-05-27 07:34:20|24847.04|24847.04|24847.04|24847.04|24847.04|24847.04|24847.04|24847.04|0
1622100870000|2021-05-27 07:34:30|24838.51|24838.51|24838.51|24838.51|24838.51|24838.51|24838.51|24838.51|0
1622100890000|2021-05-27 07:34:50|24848.92|24848.92|24851.19|24851.19|24851.19|24851.19|24848.92|24848.92|0
1622100900000|2021-05-27 07:35:00|24852.97|24852.97|24852.97|24852.97|24857.23|24857.23|24852.97|24852.97|0
1622100910000|2021-05-27 07:35:10|24854.43|24854.43|24857.34|24857.34|24857.34|24857.34|24854.43|24854.43|0
1622100920000|2021-05-27 07:35:20|24858.64|24858.64|24854.15|24854.15|24858.64|24858.64|24851.49|24851.49|0
1622100930000|2021-05-27 07:35:30|24853.26|24853.26|24849.42|24849.42|24855.92|24855.92|24846.5|24846.5|0
1622100960000|2021-05-27 07:36:00|24846.82|24846.82|24829.75|24829.75|24846.82|24846.82|24829.75|24829.75|0
1622100980000|2021-05-27 07:36:20|24833.65|24833.65|24844.79|24844.79|24844.79|24844.79|24833.65|24833.65|0
1622100990000|2021-05-27 07:36:30|24843.9|24843.9|24843.9|24843.9|24843.9|24843.9|24843.9|24843.9|0
1622101000000|2021-05-27 07:36:40|24837.4|24837.4|24837.4|24837.4|24837.4|24837.4|24837.4|24837.4|0
1622101010000|2021-05-27 07:36:50|24838.91|24838.91|24849.29|24849.29|24849.29|24849.29|24838.91|24838.91|0
1622101020000|2021-05-27 07:37:00|24851.89|24851.89|24851.89|24851.89|24851.89|24851.89|24851.89|24851.89|0
1622101030000|2021-05-27 07:37:10|24843.36|24843.36|24843.36|24843.36|24843.36|24843.36|24843.36|24843.36|0
1622101050000|2021-05-27 07:37:30|24847.63|24847.63|24832.59|24832.59|24847.63|24847.63|24832.59|24832.59|0
1622101070000|2021-05-27 07:37:50|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|24834.36|0
1622101080000|2021-05-27 07:38:00|24832.59|24832.59|24817.03|24817.03|24832.59|24832.59|24817.03|24817.03|0
1622101100000|2021-05-27 07:38:20|24816.14|24816.14|24816.14|24816.14|24816.14|24816.14|24816.14|24816.14|0
1622101110000|2021-05-27 07:38:30|24817.03|24817.03|24812.76|24812.76|24817.03|24817.03|24812.76|24812.76|0
1622101130000|2021-05-27 07:38:50|24804.96|24804.96|24806.73|24806.73|24806.73|24806.73|24804.96|24804.96|0
1622101140000|2021-05-27 07:39:00|24811.93|24811.93|24816.2|24816.2|24816.2|24816.2|24811.93|24811.93|0
1622101150000|2021-05-27 07:39:10|24820.47|24820.47|24818.69|24818.69|24820.47|24820.47|24818.69|24818.69|0
1622101180000|2021-05-27 07:39:40|24823.13|24823.13|24837.44|24837.44|24837.44|24837.44|24823.13|24823.13|0
1622101190000|2021-05-27 07:39:50|24841.7|24841.7|24845|24845|24845.76|24845.76|24839.1|24839.1|0
1622101200000|2021-05-27 07:40:00|24844.24|24844.24|24849.96|24849.96|24852.77|24852.77|24844.24|24844.24|0
1622101210000|2021-05-27 07:40:10|24855.16|24855.16|24852.56|24852.56|24855.16|24855.16|24852.56|24852.56|0
1622101220000|2021-05-27 07:40:20|24853.86|24853.86|24853.86|24853.86|24853.86|24853.86|24853.86|24853.86|0
1622101230000|2021-05-27 07:40:30|24862.39|24862.39|24865.24|24865.24|24868.78|24868.78|24862.39|24862.39|0
1622101240000|2021-05-27 07:40:40|24867.01|24867.01|24867.01|24867.01|24867.01|24867.01|24867.01|24867.01|0
1622101250000|2021-05-27 07:40:50|24861.81|24861.81|24860.51|24860.51|24861.81|24861.81|24860.51|24860.51|0
1622101270000|2021-05-27 07:41:10|24859.62|24859.62|24851.09|24851.09|24859.62|24859.62|24850.2|24850.2|0
1622101280000|2021-05-27 07:41:20|24847.54|24847.54|24847.54|24847.54|24847.54|24847.54|24844.88|24844.88|0
1622101300000|2021-05-27 07:41:40|24844.94|24844.94|24844.94|24844.94|24844.94|24844.94|24844.94|24844.94|0
1622101310000|2021-05-27 07:41:50|24844.18|24844.18|24837.31|24837.31|24844.18|24844.18|24837.31|24837.31|0
1622101320000|2021-05-27 07:42:00|24841.58|24841.58|24841.67|24841.67|24844.33|24844.33|24840.78|24840.78|0
1622101330000|2021-05-27 07:42:10|24840.78|24840.78|24838.12|24838.12|24840.78|24840.78|24838.12|24838.12|0
1622101340000|2021-05-27 07:42:20|24833.86|24833.86|24829.42|24829.42|24833.86|24833.86|24825.15|24825.15|0
1622101350000|2021-05-27 07:42:30|24826.82|24826.82|24826.82|24826.82|24826.82|24826.82|24826.82|24826.82|0
1622101360000|2021-05-27 07:42:40|24829.42|24829.42|24834.62|24834.62|24834.62|24834.62|24829.42|24829.42|0
1622101380000|2021-05-27 07:43:00|24833.74|24833.74|24833.74|24833.74|24833.74|24833.74|24833.74|24833.74|0
1622101390000|2021-05-27 07:43:10|24838|24838|24837.64|24837.64|24838|24838|24833.74|24833.74|0
1622101410000|2021-05-27 07:43:30|24842.07|24842.07|24842.07|24842.07|24842.07|24842.07|24842.07|24842.07|0
1622101420000|2021-05-27 07:43:40|24843.38|24843.38|24847.28|24847.28|24847.28|24847.28|24843.38|24843.38|0
1622101430000|2021-05-27 07:43:50|24856.38|24856.38|24844.68|24844.68|24856.38|24856.38|24844.68|24844.68|0
1622101460000|2021-05-27 07:44:20|24847.28|24847.28|24847.28|24847.28|24847.28|24847.28|24847.28|24847.28|0
1622101470000|2021-05-27 07:44:30|24843.01|24843.01|24843.01|24843.01|24843.01|24843.01|24843.01|24843.01|0
1622101480000|2021-05-27 07:44:40|24847.28|24847.28|24847.28|24847.28|24851.54|24851.54|24847.28|24847.28|0
1622101490000|2021-05-27 07:44:50|24845.82|24845.82|24841.56|24841.56|24845.82|24845.82|24841.56|24841.56|0
1622101500000|2021-05-27 07:45:00|24839.78|24839.78|24840.67|24840.67|24840.67|24840.67|24839.78|24839.78|0
1622101520000|2021-05-27 07:45:20|24842.33|24842.33|24842.33|24842.33|24842.33|24842.33|24842.33|24842.33|0
1622101560000|2021-05-27 07:46:00|24836.66|24836.66|24827.13|24827.13|24836.66|24836.66|24827.13|24827.13|0
1622101570000|2021-05-27 07:46:10|24822.86|24822.86|24822.86|24822.86|24828.06|24828.06|24817.66|24817.66|0
1622101580000|2021-05-27 07:46:20|24820.26|24820.26|24820.26|24820.26|24820.26|24820.26|24820.26|24820.26|0
1622101590000|2021-05-27 07:46:30|24818.96|24818.96|24822.19|24822.19|24822.19|24822.19|24818.96|24818.96|0
1622101610000|2021-05-27 07:46:50|24828.69|24828.69|24828.69|24828.69|24828.69|24828.69|24828.69|24828.69|0
1622101620000|2021-05-27 07:47:00|24832.96|24832.96|24832.96|24832.96|24832.96|24832.96|24832.96|24832.96|0
1622101630000|2021-05-27 07:47:10|24835.56|24835.56|24846.58|24846.58|24848.36|24848.36|24835.56|24835.56|0
1622101640000|2021-05-27 07:47:20|24842.32|24842.32|24842.32|24842.32|24842.32|24842.32|24842.32|24842.32|0
1622101660000|2021-05-27 07:47:40|24843.21|24843.21|24843.21|24843.21|24843.21|24843.21|24843.21|24843.21|0
1622101670000|2021-05-27 07:47:50|24851.01|24851.01|24851.01|24851.01|24851.01|24851.01|24851.01|24851.01|0
1622101680000|2021-05-27 07:48:00|24850.12|24850.12|24850.12|24850.12|24850.12|24850.12|24850.12|24850.12|0
1622101690000|2021-05-27 07:48:10|24851.01|24851.01|24851.01|24851.01|24851.01|24851.01|24851.01|24851.01|0
1622101700000|2021-05-27 07:48:20|24850.12|24850.12|24850.12|24850.12|24850.12|24850.12|24850.12|24850.12|0
1622101720000|2021-05-27 07:48:40|24854.39|24854.39|24854.39|24854.39|24854.39|24854.39|24854.39|24854.39|0
1622101740000|2021-05-27 07:49:00|24855.69|24855.69|24855.69|24855.69|24855.69|24855.69|24855.69|24855.69|0
1622101760000|2021-05-27 07:49:20|24854.23|24854.23|24854.23|24854.23|24854.23|24854.23|24854.23|24854.23|0
1622101770000|2021-05-27 07:49:30|24849.97|24849.97|24855.29|24855.29|24855.29|24855.29|24849.97|24849.97|0
1622101780000|2021-05-27 07:49:40|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|24856.59|0
1622101810000|2021-05-27 07:50:10|24852.69|24852.69|24852.69|24852.69|24852.69|24852.69|24850.09|24850.09|0
1622101820000|2021-05-27 07:50:20|24856.95|24856.95|24860.86|24860.86|24860.86|24860.86|24856.95|24856.95|0
1622101830000|2021-05-27 07:50:30|24865.12|24865.12|24865.12|24865.12|24867.78|24867.78|24865.12|24865.12|0
1622101840000|2021-05-27 07:50:40|24864.24|24864.24|24866.73|24866.73|24868.5|24868.5|24864.24|24864.24|0
1622101870000|2021-05-27 07:51:10|24869.33|24869.33|24870.63|24870.63|24870.63|24870.63|24866.73|24866.73|0
1622101890000|2021-05-27 07:51:30|24862.1|24862.1|24857.83|24857.83|24862.1|24862.1|24857.83|24857.83|0
1622101900000|2021-05-27 07:51:40|24858.72|24858.72|24856.06|24856.06|24858.72|24858.72|24856.06|24856.06|0
1622101910000|2021-05-27 07:51:50|24864.59|24864.59|24851.79|24851.79|24864.59|24864.59|24851.79|24851.79|0
1622101920000|2021-05-27 07:52:00|24854.45|24854.45|24854.45|24854.45|24854.45|24854.45|24854.45|24854.45|0
1622101930000|2021-05-27 07:52:10|24862.98|24862.98|24865.59|24865.59|24865.59|24865.59|24862.98|24862.98|0
1622101940000|2021-05-27 07:52:20|24863.81|24863.81|24851.38|24851.38|24863.81|24863.81|24851.38|24851.38|0
1622101960000|2021-05-27 07:52:40|24853.15|24853.15|24853.15|24853.15|24853.15|24853.15|24853.15|24853.15|0
1622101980000|2021-05-27 07:53:00|24852.26|24852.26|24849.77|24849.77|24852.26|24852.26|24847.11|24847.11|0
1622101990000|2021-05-27 07:53:10|24848.89|24848.89|24848.89|24848.89|24848.89|24848.89|24848.89|24848.89|0
1622102000000|2021-05-27 07:53:20|24850.66|24850.66|24849.77|24849.77|24850.66|24850.66|24849.77|24849.77|0
1622102020000|2021-05-27 07:53:40|24851.07|24851.07|24859.24|24859.24|24859.24|24859.24|24851.07|24851.07|0
1622102040000|2021-05-27 07:54:00|24860.54|24860.54|24861.49|24861.49|24866.69|24866.69|24860.54|24860.54|0
1622102050000|2021-05-27 07:54:10|24864.09|24864.09|24868.77|24868.77|24873.92|24873.92|24864.09|24864.09|0
1622102080000|2021-05-27 07:54:40|24863.98|24863.98|24862.68|24862.68|24863.98|24863.98|24862.68|24862.68|0
1622102090000|2021-05-27 07:54:50|24866.95|24866.95|24872.88|24872.88|24872.88|24872.88|24864.35|24864.35|0
1622102100000|2021-05-27 07:55:00|24876.78|24876.78|24876.78|24876.78|24876.78|24876.78|24876.78|24876.78|0
1622102130000|2021-05-27 07:55:30|24878.55|24878.55|24869.14|24869.14|24878.55|24878.55|24869.14|24869.14|0
1622102140000|2021-05-27 07:55:40|24878.55|24878.55|24877.67|24877.67|24878.55|24878.55|24877.67|24877.67|0
1622102150000|2021-05-27 07:55:50|24878.97|24878.97|24885.01|24885.01|24888.56|24888.56|24878.97|24878.97|0
1622102160000|2021-05-27 07:56:00|24887.67|24887.67|24887.67|24887.67|24887.67|24887.67|24887.67|24887.67|0
1622102170000|2021-05-27 07:56:10|24891.57|24891.57|24903.24|24903.24|24903.24|24903.24|24891.57|24891.57|0
1622102180000|2021-05-27 07:56:20|24916.04|24916.04|24918.64|24918.64|24918.64|24918.64|24916.04|24916.04|0
1622102190000|2021-05-27 07:56:30|24919.94|24919.94|24918.91|24918.91|24921.4|24921.4|24917.13|24917.13|0
1622102220000|2021-05-27 07:57:00|24921.51|24921.51|24921.51|24921.51|24921.51|24921.51|24921.51|24921.51|0
1622102240000|2021-05-27 07:57:20|24919.73|24919.73|24919.73|24919.73|24919.73|24919.73|24919.73|24919.73|0
1622102270000|2021-05-27 07:57:50|24921.03|24921.03|24925.3|24925.3|24925.3|24925.3|24921.03|24921.03|0
1622102280000|2021-05-27 07:58:00|24926.19|24926.19|24926.19|24926.19|24926.19|24926.19|24926.19|24926.19|0
1622102290000|2021-05-27 07:58:10|24930.45|24930.45|24934.72|24934.72|24934.72|24934.72|24930.45|24930.45|0
1622102300000|2021-05-27 07:58:20|24924.41|24924.41|24927.79|24927.79|24927.79|24927.79|24924.41|24924.41|0
1622102310000|2021-05-27 07:58:30|24932.06|24932.06|24927.79|24927.79|24932.06|24932.06|24927.79|24927.79|0
1622102330000|2021-05-27 07:58:50|24931.69|24931.69|24930.39|24930.39|24931.69|24931.69|24926.49|24926.49|0
1622102340000|2021-05-27 07:59:00|24921.86|24921.86|24921.86|24921.86|24921.86|24921.86|24921.86|24921.86|0
1622102350000|2021-05-27 07:59:10|24917.59|24917.59|24917.59|24917.59|24917.59|24917.59|24917.59|24917.59|0
1622102360000|2021-05-27 07:59:20|24916.29|24916.29|24914.99|24914.99|24916.29|24916.29|24914.99|24914.99|0
1622102370000|2021-05-27 07:59:30|24917.59|24917.59|24914.99|24914.99|24920.2|24920.2|24914.99|24914.99|0
1622102380000|2021-05-27 07:59:40|24919.26|24919.26|24917.07|24917.07|24919.26|24919.26|24917.07|24917.07|0
1622102400000|2021-05-27 08:00:00|24912.8|24912.8|24906.05|24906.05|24912.8|24912.8|24904.27|24904.27|0
1622102410000|2021-05-27 08:00:10|24907.35|24907.35|24907.35|24907.35|24907.35|24907.35|24907.35|24907.35|0
1622102430000|2021-05-27 08:00:30|24908.8|24908.8|24905.89|24905.89|24908.8|24908.8|24905.89|24905.89|0
1622102440000|2021-05-27 08:00:40|24901.63|24901.63|24905.89|24905.89|24905.89|24905.89|24901.63|24901.63|0
1622102460000|2021-05-27 08:01:00|24904.12|24904.12|24909.44|24909.44|24909.44|24909.44|24904.12|24904.12|0
1622102490000|2021-05-27 08:01:30|24907.67|24907.67|24916.2|24916.2|24916.2|24916.2|24907.67|24907.67|0
1622102500000|2021-05-27 08:01:40|24915.31|24915.31|24915.31|24915.31|24915.31|24915.31|24915.31|24915.31|0
1622102520000|2021-05-27 08:02:00|24918.22|24918.22|24916.77|24916.77|24918.22|24918.22|24916.77|24916.77|0
1622102540000|2021-05-27 08:02:20|24915.88|24915.88|24920.15|24920.15|24920.15|24920.15|24915.88|24915.88|0
1622102560000|2021-05-27 08:02:40|24916.24|24916.24|24927.44|24927.44|24928.32|24928.32|24916.24|24916.24|0
1622102570000|2021-05-27 08:02:50|24926.55|24926.55|24926.55|24926.55|24926.55|24926.55|24926.55|24926.55|0
1622102580000|2021-05-27 08:03:00|24930.82|24930.82|24941.39|24941.39|24941.39|24941.39|24930.82|24930.82|0
1622102590000|2021-05-27 08:03:10|24942.69|24942.69|24943.99|24943.99|24943.99|24943.99|24941.39|24941.39|0
1622102610000|2021-05-27 08:03:30|24935.46|24935.46|24935.46|24935.46|24935.46|24935.46|24935.46|24935.46|0
1622102620000|2021-05-27 08:03:40|24936.76|24936.76|24941.74|24941.74|24945.29|24945.29|24936.76|24936.76|0
1622102630000|2021-05-27 08:03:50|24943.04|24943.04|24947.31|24947.31|24951.57|24951.57|24943.04|24943.04|0
1622102640000|2021-05-27 08:04:00|24945.53|24945.53|24946.42|24946.42|24946.42|24946.42|24945.53|24945.53|0
1622102650000|2021-05-27 08:04:10|24949.02|24949.02|24947.72|24947.72|24949.02|24949.02|24947.72|24947.72|0
1622102660000|2021-05-27 08:04:20|24946.42|24946.42|24946.42|24946.42|24946.42|24946.42|24946.42|24946.42|0
1622102690000|2021-05-27 08:04:50|24942.15|24942.15|24942.15|24942.15|24942.15|24942.15|24942.15|24942.15|0
1622102700000|2021-05-27 08:05:00|24944.76|24944.76|24945.64|24945.64|24945.64|24945.64|24944.76|24944.76|0
1622102760000|2021-05-27 08:06:00|24946.53|24946.53|24946.53|24946.53|24946.53|24946.53|24946.53|24946.53|0
1622102770000|2021-05-27 08:06:10|24938|24938|24925.2|24925.2|24938|24938|24925.2|24925.2|0
1622102790000|2021-05-27 08:06:30|24922.6|24922.6|24918.7|24918.7|24922.6|24922.6|24918.7|24918.7|0
1622102820000|2021-05-27 08:07:00|24917.4|24917.4|24916.1|24916.1|24917.4|24917.4|24916.1|24916.1|0
1622102830000|2021-05-27 08:07:10|24918.7|24918.7|24918.7|24918.7|24918.7|24918.7|24918.7|24918.7|0
1622102840000|2021-05-27 08:07:20|24910.17|24910.17|24905.5|24905.5|24910.17|24910.17|24905.5|24905.5|0
1622102850000|2021-05-27 08:07:30|24903.73|24903.73|24902.43|24902.43|24903.73|24903.73|24902.43|24902.43|0
1622102860000|2021-05-27 08:07:40|24904.2|24904.2|24904.2|24904.2|24904.2|24904.2|24904.2|24904.2|0
1622102870000|2021-05-27 08:07:50|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|0
1622102880000|2021-05-27 08:08:00|24894.91|24894.91|24894.91|24894.91|24894.91|24894.91|24894.91|24894.91|0
1622102890000|2021-05-27 08:08:10|24903.45|24903.45|24903.45|24903.45|24903.45|24903.45|24903.45|24903.45|0
1622102940000|2021-05-27 08:09:00|24902.56|24902.56|24902.56|24902.56|24902.56|24902.56|24902.56|24902.56|0
1622102950000|2021-05-27 08:09:10|24901.67|24901.67|24901.67|24901.67|24901.67|24901.67|24901.67|24901.67|0
1622102960000|2021-05-27 08:09:20|24900.37|24900.37|24895.22|24895.22|24900.37|24900.37|24895.22|24895.22|0
1622102970000|2021-05-27 08:09:30|24892.62|24892.62|24891.31|24891.31|24892.62|24892.62|24891.31|24891.31|0
1622102980000|2021-05-27 08:09:40|24893.98|24893.98|24893.98|24893.98|24893.98|24893.98|24893.98|24893.98|0
1622102990000|2021-05-27 08:09:50|24893.09|24893.09|24895.69|24895.69|24895.69|24895.69|24893.09|24893.09|0
1622103000000|2021-05-27 08:10:00|24897.47|24897.47|24897.47|24897.47|24897.47|24897.47|24897.47|24897.47|0
1622103010000|2021-05-27 08:10:10|24893.56|24893.56|24894.34|24894.34|24896.94|24896.94|24892.68|24892.68|0
1622103020000|2021-05-27 08:10:20|24896.11|24896.11|24894.34|24894.34|24896.11|24896.11|24894.34|24894.34|0
1622103030000|2021-05-27 08:10:30|24892.88|24892.88|24888.62|24888.62|24892.88|24892.88|24888.62|24888.62|0
1622103050000|2021-05-27 08:10:50|24897.15|24897.15|24898.45|24898.45|24898.45|24898.45|24897.15|24897.15|0
1622103060000|2021-05-27 08:11:00|24899.75|24899.75|24903.65|24903.65|24903.65|24903.65|24899.75|24899.75|0
1622103070000|2021-05-27 08:11:10|24904.95|24904.95|24906.41|24906.41|24907.71|24907.71|24904.95|24904.95|0
1622103090000|2021-05-27 08:11:30|24908.19|24908.19|24908.19|24908.19|24908.19|24908.19|24908.19|24908.19|0
1622103120000|2021-05-27 08:12:00|24916.72|24916.72|24916.72|24916.72|24916.72|24916.72|24916.72|24916.72|0
1622103130000|2021-05-27 08:12:10|24912.45|24912.45|24903.92|24903.92|24912.45|24912.45|24903.92|24903.92|0
1622103140000|2021-05-27 08:12:20|24907.82|24907.82|24907.82|24907.82|24907.82|24907.82|24907.82|24907.82|0
1622103150000|2021-05-27 08:12:30|24912.09|24912.09|24912.97|24912.97|24912.97|24912.97|24912.09|24912.09|0
1622103160000|2021-05-27 08:12:40|24915.58|24915.58|24916.46|24916.46|24916.46|24916.46|24915.58|24915.58|0
1622103190000|2021-05-27 08:13:10|24917.76|24917.76|24917.76|24917.76|24917.76|24917.76|24917.76|24917.76|0
1622103210000|2021-05-27 08:13:30|24920.43|24920.43|24923.8|24923.8|24924.69|24924.69|24920.43|24920.43|0
1622103230000|2021-05-27 08:13:50|24922.92|24922.92|24922.92|24922.92|24922.92|24922.92|24922.92|24922.92|0
1622103250000|2021-05-27 08:14:10|24924.69|24924.69|24924.69|24924.69|24924.69|24924.69|24924.69|24924.69|0
1622103260000|2021-05-27 08:14:20|24926.21|24926.21|24926.21|24926.21|24926.21|24926.21|24926.21|24926.21|0
1622103290000|2021-05-27 08:14:50|24930.48|24930.48|24931.36|24931.36|24931.36|24931.36|24930.48|24930.48|0
1622103300000|2021-05-27 08:15:00|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|0
1622103310000|2021-05-27 08:15:10|24939.89|24939.89|24939.89|24939.89|24939.89|24939.89|24939.89|24939.89|0
1622103330000|2021-05-27 08:15:30|24938.12|24938.12|24945.22|24945.22|24945.22|24945.22|24938.12|24938.12|0
1622103340000|2021-05-27 08:15:40|24944.33|24944.33|24944.33|24944.33|24944.33|24944.33|24944.33|24944.33|0
1622103360000|2021-05-27 08:16:00|24942.56|24942.56|24982.36|24982.36|24982.36|24982.36|24941.67|24941.67|0
1622103370000|2021-05-27 08:16:10|24984.96|24984.96|24989.23|24989.23|24989.23|24989.23|24984.96|24984.96|0
1622103380000|2021-05-27 08:16:20|24990.53|24990.53|24992.9|24992.9|24998.47|24998.47|24990.53|24990.53|0
1622103390000|2021-05-27 08:16:30|24988.63|24988.63|24997.16|24997.16|24997.16|24997.16|24988.63|24988.63|0
1622103400000|2021-05-27 08:16:40|24999.77|24999.77|24999.77|24999.77|24999.77|24999.77|24999.77|24999.77|0
1622103420000|2021-05-27 08:17:00|25003.32|25003.32|25003.32|25003.32|25003.32|25003.32|25003.32|25003.32|0
1622103430000|2021-05-27 08:17:10|24998.88|24998.88|24998.88|24998.88|24998.88|24998.88|24994.61|24994.61|0
1622103440000|2021-05-27 08:17:20|25003.15|25003.15|24998.88|24998.88|25003.15|25003.15|24998.88|24998.88|0
1622103450000|2021-05-27 08:17:30|24994.61|24994.61|24994.61|24994.61|24994.61|24994.61|24994.61|24994.61|0
1622103460000|2021-05-27 08:17:40|24995.91|24995.91|24994.2|24994.2|24995.91|24995.91|24993.31|24993.31|0
1622103470000|2021-05-27 08:17:50|24992.68|24992.68|24990.19|24990.19|24992.68|24992.68|24988.42|24988.42|0
1622103490000|2021-05-27 08:18:10|24977.39|24977.39|24977.39|24977.39|24977.39|24977.39|24977.39|24977.39|0
1622103500000|2021-05-27 08:18:20|24983.22|24983.22|24978.07|24978.07|24984.68|24984.68|24978.07|24978.07|0
1622103510000|2021-05-27 08:18:30|24979.52|24979.52|24982.28|24982.28|24982.28|24982.28|24979.52|24979.52|0
1622103520000|2021-05-27 08:18:40|24983.74|24983.74|24983.74|24983.74|24983.74|24983.74|24983.74|24983.74|0
1622103530000|2021-05-27 08:18:50|24982.28|24982.28|24982.28|24982.28|24982.28|24982.28|24982.28|24982.28|0
1622103540000|2021-05-27 08:19:00|24985.19|24985.19|24985.19|24985.19|24985.19|24985.19|24985.19|24985.19|0
1622103560000|2021-05-27 08:19:20|24986.08|24986.08|24984.63|24984.63|24986.08|24986.08|24984.63|24984.63|0
1622103570000|2021-05-27 08:19:30|24985.93|24985.93|24987.38|24987.38|24987.38|24987.38|24985.93|24985.93|0
1622103580000|2021-05-27 08:19:40|24988.27|24988.27|24986.81|24986.81|24990.04|24990.04|24986.81|24986.81|0
1622103590000|2021-05-27 08:19:50|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|0
1622103610000|2021-05-27 08:20:10|24990.36|24990.36|24995.69|24995.69|24995.69|24995.69|24990.36|24990.36|0
1622103640000|2021-05-27 08:20:40|24999.95|24999.95|25000.84|25000.84|25000.84|25000.84|24999.95|24999.95|0
1622103660000|2021-05-27 08:21:00|24998.18|24998.18|24998.18|24998.18|25002.44|25002.44|24998.18|24998.18|0
1622103700000|2021-05-27 08:21:40|24994.63|24994.63|24992.85|24992.85|24994.63|24994.63|24992.85|24992.85|0
1622103720000|2021-05-27 08:22:00|24994.15|24994.15|24990.67|24990.67|24994.15|24994.15|24990.67|24990.67|0
1622103740000|2021-05-27 08:22:20|24989.15|24989.15|24989.15|24989.15|24989.15|24989.15|24989.15|24989.15|0
1622103760000|2021-05-27 08:22:40|24984.88|24984.88|24980.62|24980.62|24984.88|24984.88|24980.62|24980.62|0
1622103780000|2021-05-27 08:23:00|24979.73|24979.73|24979.73|24979.73|24979.73|24979.73|24979.73|24979.73|0
1622103800000|2021-05-27 08:23:20|24978.84|24978.84|24974.94|24974.94|24978.84|24978.84|24974.94|24974.94|0
1622103810000|2021-05-27 08:23:30|24974.05|24974.05|24957.04|24957.04|24974.05|24974.05|24957.04|24957.04|0
1622103820000|2021-05-27 08:23:40|24956.15|24956.15|24956.15|24956.15|24956.15|24956.15|24956.15|24956.15|0
1622103830000|2021-05-27 08:23:50|24947.62|24947.62|24947.62|24947.62|24947.62|24947.62|24947.62|24947.62|0
1622103840000|2021-05-27 08:24:00|24946.32|24946.32|24946.32|24946.32|24946.32|24946.32|24946.32|24946.32|0
1622103850000|2021-05-27 08:24:10|24950.59|24950.59|24950.59|24950.59|24950.59|24950.59|24950.59|24950.59|0
1622103870000|2021-05-27 08:24:30|24947.99|24947.99|24947.99|24947.99|24947.99|24947.99|24947.99|24947.99|0
1622103900000|2021-05-27 08:25:00|24950.65|24950.65|24950.65|24950.65|24950.65|24950.65|24950.65|24950.65|0
1622103920000|2021-05-27 08:25:20|24954.91|24954.91|24954.91|24954.91|24954.91|24954.91|24954.91|24954.91|0
1622103940000|2021-05-27 08:25:40|24954.03|24954.03|24949.76|24949.76|24954.03|24954.03|24949.76|24949.76|0
1622103960000|2021-05-27 08:26:00|24948.87|24948.87|24948.87|24948.87|24948.87|24948.87|24948.87|24948.87|0
1622103970000|2021-05-27 08:26:10|24953.14|24953.14|24953.14|24953.14|24953.14|24953.14|24953.14|24953.14|0
1622104020000|2021-05-27 08:27:00|24954.03|24954.03|24954.03|24954.03|24954.03|24954.03|24954.03|24954.03|0
1622104030000|2021-05-27 08:27:10|24956.69|24956.69|24956.69|24956.69|24956.69|24956.69|24956.69|24956.69|0
1622104040000|2021-05-27 08:27:20|24958.46|24958.46|24958.46|24958.46|24958.46|24958.46|24958.46|24958.46|0
1622104060000|2021-05-27 08:27:40|24962.73|24962.73|24958.46|24958.46|24962.73|24962.73|24958.46|24958.46|0
1622104080000|2021-05-27 08:28:00|24949.93|24949.93|24949.93|24949.93|24949.93|24949.93|24949.93|24949.93|0
1622104100000|2021-05-27 08:28:20|24947.02|24947.02|24937.03|24937.03|24947.02|24947.02|24937.03|24937.03|0
1622104120000|2021-05-27 08:28:40|24928.5|24928.5|24928.5|24928.5|24928.5|24928.5|24928.5|24928.5|0
1622104210000|2021-05-27 08:30:10|24919.97|24919.97|24919.97|24919.97|24919.97|24919.97|24919.97|24919.97|0
1622104220000|2021-05-27 08:30:20|24921.74|24921.74|24919.08|24919.08|24921.74|24921.74|24919.08|24919.08|0
1622104240000|2021-05-27 08:30:40|24924.28|24924.28|24921.68|24921.68|24924.28|24924.28|24921.68|24921.68|0
1622104250000|2021-05-27 08:30:50|24919.08|24919.08|24919.08|24919.08|24919.08|24919.08|24919.08|24919.08|0
1622104270000|2021-05-27 08:31:10|24923.34|24923.34|24920.74|24920.74|24923.34|24923.34|24920.74|24920.74|0
1622104300000|2021-05-27 08:31:40|24923.02|24923.02|24923.02|24923.02|24923.02|24923.02|24923.02|24923.02|0
1622104310000|2021-05-27 08:31:50|24923.78|24923.78|24921.5|24921.5|24923.78|24923.78|24921.5|24921.5|0
1622104320000|2021-05-27 08:32:00|24912.97|24912.97|24912.97|24912.97|24912.97|24912.97|24912.97|24912.97|0
1622104330000|2021-05-27 08:32:10|24921.14|24921.14|24921.14|24921.14|24921.14|24921.14|24921.14|24921.14|0
1622104340000|2021-05-27 08:32:20|24919.36|24919.36|24919.36|24919.36|24919.36|24919.36|24919.36|24919.36|0
1622104350000|2021-05-27 08:32:30|24915.1|24915.1|24915.1|24915.1|24915.1|24915.1|24915.1|24915.1|0
1622104360000|2021-05-27 08:32:40|24919.36|24919.36|24927.89|24927.89|24927.89|24927.89|24919.36|24919.36|0
1622104400000|2021-05-27 08:33:20|24927.01|24927.01|24928.78|24928.78|24928.78|24928.78|24927.01|24927.01|0
1622104410000|2021-05-27 08:33:30|24924.52|24924.52|24920.97|24920.97|24924.52|24924.52|24920.97|24920.97|0
1622104420000|2021-05-27 08:33:40|24923.57|24923.57|24926.01|24926.01|24928.77|24928.77|24923.57|24923.57|0
1622104430000|2021-05-27 08:33:50|24927.31|24927.31|24927.31|24927.31|24927.31|24927.31|24927.31|24927.31|0
1622104440000|2021-05-27 08:34:00|24925.54|24925.54|24924.65|24924.65|24925.54|24925.54|24924.65|24924.65|0
1622104450000|2021-05-27 08:34:10|24928.92|24928.92|24928.92|24928.92|24928.92|24928.92|24928.92|24928.92|0
1622104460000|2021-05-27 08:34:20|24929.81|24929.81|24931.58|24931.58|24931.58|24931.58|24929.81|24929.81|0
1622104480000|2021-05-27 08:34:40|24927.31|24927.31|24927.31|24927.31|24927.31|24927.31|24927.31|24927.31|0
1622104490000|2021-05-27 08:34:50|24928.62|24928.62|24928.62|24928.62|24928.62|24928.62|24928.62|24928.62|0
1622104500000|2021-05-27 08:35:00|24919.2|24919.2|24913.87|24913.87|24919.2|24919.2|24913.87|24913.87|0
1622104560000|2021-05-27 08:36:00|24912.1|24912.1|24909.44|24909.44|24912.1|24912.1|24909.44|24909.44|0
1622104580000|2021-05-27 08:36:20|24906.84|24906.84|24893.45|24893.45|24906.84|24906.84|24893.45|24893.45|0
1622104590000|2021-05-27 08:36:30|24892.57|24892.57|24892.57|24892.57|24892.57|24892.57|24891.68|24891.68|0
1622104600000|2021-05-27 08:36:40|24891.68|24891.68|24882.26|24882.26|24891.68|24891.68|24882.26|24882.26|0
1622104630000|2021-05-27 08:37:10|24886.53|24886.53|24886.53|24886.53|24886.53|24886.53|24886.53|24886.53|0
1622104670000|2021-05-27 08:37:50|24890.07|24890.07|24890.07|24890.07|24890.07|24890.07|24890.07|24890.07|0
1622104680000|2021-05-27 08:38:00|24888.3|24888.3|24887.41|24887.41|24888.3|24888.3|24887.41|24887.41|0
1622104690000|2021-05-27 08:38:10|24885.64|24885.64|24882.98|24882.98|24885.64|24885.64|24882.98|24882.98|0
1622104720000|2021-05-27 08:38:40|24886.53|24886.53|24886.53|24886.53|24886.53|24886.53|24886.53|24886.53|0
1622104730000|2021-05-27 08:38:50|24882.26|24882.26|24877.99|24877.99|24882.26|24882.26|24877.99|24877.99|0
1622104740000|2021-05-27 08:39:00|24879.29|24879.29|24881.9|24881.9|24881.9|24881.9|24879.29|24879.29|0
1622104750000|2021-05-27 08:39:10|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|24884.17|0
1622104800000|2021-05-27 08:40:00|24885.06|24885.06|24885.06|24885.06|24885.06|24885.06|24885.06|24885.06|0
1622104840000|2021-05-27 08:40:40|24889.33|24889.33|24890.78|24890.78|24890.78|24890.78|24888.44|24888.44|0
1622104860000|2021-05-27 08:41:00|24893.44|24893.44|24893.44|24893.44|24893.44|24893.44|24893.44|24893.44|0
1622104870000|2021-05-27 08:41:10|24892.56|24892.56|24887.29|24887.29|24892.56|24892.56|24887.29|24887.29|0
1622104880000|2021-05-27 08:41:20|24885.52|24885.52|24889.89|24889.89|24889.89|24889.89|24885.52|24885.52|0
1622104900000|2021-05-27 08:41:40|24872.83|24872.83|24872.83|24872.83|24872.83|24872.83|24872.83|24872.83|0
1622104910000|2021-05-27 08:41:50|24871.94|24871.94|24871.94|24871.94|24871.94|24871.94|24871.94|24871.94|0
1622104920000|2021-05-27 08:42:00|24871.06|24871.06|24863.3|24863.3|24871.06|24871.06|24863.3|24863.3|0
1622104950000|2021-05-27 08:42:30|24860.39|24860.39|24860.39|24860.39|24860.39|24860.39|24860.39|24860.39|0
1622104970000|2021-05-27 08:42:50|24859.5|24859.5|24849.19|24849.19|24859.5|24859.5|24849.19|24849.19|0
1622104990000|2021-05-27 08:43:10|24853.46|24853.46|24848.99|24848.99|24853.46|24853.46|24844.72|24844.72|0
1622105000000|2021-05-27 08:43:20|24846.38|24846.38|24845.5|24845.5|24848.16|24848.16|24845.5|24845.5|0
1622105010000|2021-05-27 08:43:30|24844.61|24844.61|24842.42|24842.42|24844.61|24844.61|24842.42|24842.42|0
1622105020000|2021-05-27 08:43:40|24838.16|24838.16|24843.98|24843.98|24843.98|24843.98|24838.16|24838.16|0
1622105030000|2021-05-27 08:43:50|24831.19|24831.19|24831.19|24831.19|24831.19|24831.19|24831.19|24831.19|0
1622105060000|2021-05-27 08:44:20|24830.3|24830.3|24830.3|24830.3|24830.3|24830.3|24830.3|24830.3|0
1622105080000|2021-05-27 08:44:40|24828.02|24828.02|24827.26|24827.26|24828.02|24828.02|24827.26|24827.26|0
1622105090000|2021-05-27 08:44:50|24823|24823|24820.34|24820.34|24823|24823|24820.34|24820.34|0
1622105100000|2021-05-27 08:45:00|24814.51|24814.51|24816.85|24816.85|24817.74|24817.74|24814.51|24814.51|0
1622105120000|2021-05-27 08:45:20|24821.12|24821.12|24821.12|24821.12|24821.12|24821.12|24821.12|24821.12|0
1622105130000|2021-05-27 08:45:30|24812.59|24812.59|24812.59|24812.59|24812.59|24812.59|24812.59|24812.59|0
1622105140000|2021-05-27 08:45:40|24813.35|24813.35|24813.35|24813.35|24813.35|24813.35|24813.35|24813.35|0
1622105150000|2021-05-27 08:45:50|24812.46|24812.46|24810.85|24810.85|24812.46|24812.46|24807.31|24807.31|0
1622105160000|2021-05-27 08:46:00|24806.59|24806.59|24790.3|24790.3|24806.59|24806.59|24790.3|24790.3|0
1622105170000|2021-05-27 08:46:10|24788.79|24788.79|24788.79|24788.79|24788.79|24788.79|24788.79|24788.79|0
1622105190000|2021-05-27 08:46:30|24787.9|24787.9|24787.9|24787.9|24787.9|24787.9|24787.9|24787.9|0
1622105230000|2021-05-27 08:47:10|24788.79|24788.79|24788.79|24788.79|24788.79|24788.79|24788.79|24788.79|0
1622105260000|2021-05-27 08:47:40|24787.48|24787.48|24802.41|24802.41|24804.18|24804.18|24787.48|24787.48|0
1622105270000|2021-05-27 08:47:50|24801.52|24801.52|24804.54|24804.54|24805.43|24805.43|24801.52|24801.52|0
1622105280000|2021-05-27 08:48:00|24808.8|24808.8|24815.1|24815.1|24815.98|24815.98|24808.8|24808.8|0
1622105300000|2021-05-27 08:48:20|24801.41|24801.41|24805.68|24805.68|24805.68|24805.68|24801.41|24801.41|0
1622105310000|2021-05-27 08:48:30|24809.94|24809.94|24809.94|24809.94|24809.94|24809.94|24809.94|24809.94|0
1622105320000|2021-05-27 08:48:40|24804.74|24804.74|24804.74|24804.74|24804.74|24804.74|24804.74|24804.74|0
1622105330000|2021-05-27 08:48:50|24803.85|24803.85|24792.72|24792.72|24803.85|24803.85|24792.72|24792.72|0
1622105340000|2021-05-27 08:49:00|24788.35|24788.35|24781.48|24781.48|24788.35|24788.35|24781.48|24781.48|0
1622105350000|2021-05-27 08:49:10|24772.95|24772.95|24769.4|24769.4|24772.95|24772.95|24769.4|24769.4|0
1622105380000|2021-05-27 08:49:40|24766.8|24766.8|24775.33|24775.33|24775.33|24775.33|24766.8|24766.8|0
1622105390000|2021-05-27 08:49:50|24790.96|24790.96|24793.62|24793.62|24793.62|24793.62|24790.96|24790.96|0
1622105400000|2021-05-27 08:50:00|24797.89|24797.89|24793.62|24793.62|24797.89|24797.89|24793.62|24793.62|0
1622105410000|2021-05-27 08:50:10|24802.15|24802.15|24800.95|24800.95|24802.15|24802.15|24799.49|24799.49|0
1622105420000|2021-05-27 08:50:20|24798.29|24798.29|24801.67|24801.67|24801.67|24801.67|24797.4|24797.4|0
1622105430000|2021-05-27 08:50:30|24805.93|24805.93|24805.93|24805.93|24805.93|24805.93|24805.93|24805.93|0
1622105440000|2021-05-27 08:50:40|24810.2|24810.2|24801.67|24801.67|24810.2|24810.2|24793.13|24793.13|0
1622105480000|2021-05-27 08:51:20|24800.91|24800.91|24800.91|24800.91|24800.91|24800.91|24800.91|24800.91|0
1622105510000|2021-05-27 08:51:50|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|24804.46|0
1622105530000|2021-05-27 08:52:10|24803|24803|24800.4|24800.4|24804.3|24804.3|24800.4|24800.4|0
1622105550000|2021-05-27 08:52:30|24799.1|24799.1|24799.1|24799.1|24799.1|24799.1|24799.1|24799.1|0
1622105560000|2021-05-27 08:52:40|24794.83|24794.83|24794.83|24794.83|24794.83|24794.83|24794.83|24794.83|0
1622105570000|2021-05-27 08:52:50|24795.59|24795.59|24795.59|24795.59|24796.89|24796.89|24795.59|24795.59|0
1622105580000|2021-05-27 08:53:00|24808.39|24808.39|24804.12|24804.12|24808.39|24808.39|24804.12|24804.12|0
1622105590000|2021-05-27 08:53:10|24802.35|24802.35|24802.35|24802.35|24802.35|24802.35|24802.35|24802.35|0
1622105600000|2021-05-27 08:53:20|24803.23|24803.23|24816.03|24816.03|24816.03|24816.03|24803.23|24803.23|0
1622105610000|2021-05-27 08:53:30|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|0
1622105630000|2021-05-27 08:53:50|24813.07|24813.07|24809.28|24809.28|24813.54|24813.54|24809.28|24809.28|0
1622105640000|2021-05-27 08:54:00|24817.81|24817.81|24820.41|24820.41|24820.41|24820.41|24817.81|24817.81|0
1622105650000|2021-05-27 08:54:10|24816.14|24816.14|24816.14|24816.14|24816.14|24816.14|24816.14|24816.14|0
1622105660000|2021-05-27 08:54:20|24817.44|24817.44|24817.44|24817.44|24817.44|24817.44|24817.44|24817.44|0
1622105670000|2021-05-27 08:54:30|24821.71|24821.71|24825.98|24825.98|24825.98|24825.98|24821.71|24821.71|0
1622105680000|2021-05-27 08:54:40|24834.51|24834.51|24834.51|24834.51|24834.51|24834.51|24834.51|24834.51|0
1622105690000|2021-05-27 08:54:50|24830.24|24830.24|24825.98|24825.98|24830.24|24830.24|24825.98|24825.98|0
1622105710000|2021-05-27 08:55:10|24828.64|24828.64|24825.98|24825.98|24828.64|24828.64|24825.98|24825.98|0
1622105720000|2021-05-27 08:55:20|24817.44|24817.44|24821.71|24821.71|24823.01|24823.01|24817.44|24817.44|0
1622105730000|2021-05-27 08:55:30|24820.82|24820.82|24817.75|24817.75|24820.82|24820.82|24817.75|24817.75|0
1622105750000|2021-05-27 08:55:50|24819.05|24819.05|24819.05|24819.05|24819.05|24819.05|24819.05|24819.05|0
1622105760000|2021-05-27 08:56:00|24817.75|24817.75|24814.83|24814.83|24817.75|24817.75|24814.83|24814.83|0
1622105780000|2021-05-27 08:56:20|24813.95|24813.95|24813.95|24813.95|24813.95|24813.95|24813.95|24813.95|0
1622105800000|2021-05-27 08:56:40|24815.25|24815.25|24815.25|24815.25|24815.25|24815.25|24815.25|24815.25|0
1622105820000|2021-05-27 08:57:00|24816.7|24816.7|24816.7|24816.7|24816.7|24816.7|24816.7|24816.7|0
1622105830000|2021-05-27 08:57:10|24818.48|24818.48|24818.48|24818.48|24818.48|24818.48|24818.48|24818.48|0
1622105840000|2021-05-27 08:57:20|24817.72|24817.72|24815.44|24815.44|24817.72|24817.72|24815.44|24815.44|0
1622105850000|2021-05-27 08:57:30|24811.18|24811.18|24815.44|24815.44|24815.44|24815.44|24811.18|24811.18|0
1622105860000|2021-05-27 08:57:40|24818.25|24818.25|24816.48|24816.48|24818.25|24818.25|24816.48|24816.48|0
1622105880000|2021-05-27 08:58:00|24817.94|24817.94|24817.05|24817.05|24817.94|24817.94|24817.05|24817.05|0
1622105890000|2021-05-27 08:58:10|24811.89|24811.89|24800.24|24800.24|24811.89|24811.89|24797.27|24797.27|0
1622105920000|2021-05-27 08:58:40|24796.34|24796.34|24798.11|24798.11|24798.11|24798.11|24796.34|24796.34|0
1622105930000|2021-05-27 08:58:50|24796.81|24796.81|24799.41|24799.41|24799.41|24799.41|24796.81|24796.81|0
1622105940000|2021-05-27 08:59:00|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|24800.71|0
1622105960000|2021-05-27 08:59:20|24801.47|24801.47|24801.47|24801.47|24802.77|24802.77|24801.47|24801.47|0
1622105970000|2021-05-27 08:59:30|24800.17|24800.17|24801.47|24801.47|24801.47|24801.47|24800.17|24800.17|0
1622105990000|2021-05-27 08:59:50|24803.24|24803.24|24808.72|24808.72|24808.72|24808.72|24803.24|24803.24|0
1622106000000|2021-05-27 09:00:00|24807.2|24807.2|24807.2|24807.2|24807.2|24807.2|24807.2|24807.2|0
1622106020000|2021-05-27 09:00:20|24802.93|24802.93|24802.93|24802.93|24802.93|24802.93|24802.93|24802.93|0
1622106030000|2021-05-27 09:00:30|24807.3|24807.3|24807.3|24807.3|24807.3|24807.3|24807.3|24807.3|0
1622106050000|2021-05-27 09:00:50|24808.6|24808.6|24808.6|24808.6|24808.6|24808.6|24808.6|24808.6|0
1622106070000|2021-05-27 09:01:10|24809.9|24809.9|24814.17|24814.17|24814.17|24814.17|24809.9|24809.9|0
1622106080000|2021-05-27 09:01:20|24818.44|24818.44|24822.7|24822.7|24822.7|24822.7|24818.44|24818.44|0
1622106090000|2021-05-27 09:01:30|24826.97|24826.97|24826.97|24826.97|24826.97|24826.97|24826.97|24826.97|0
1622106110000|2021-05-27 09:01:50|24822.7|24822.7|24822.7|24822.7|24822.7|24822.7|24822.7|24822.7|0
1622106140000|2021-05-27 09:02:20|24818.44|24818.44|24822.7|24822.7|24822.7|24822.7|24818.44|24818.44|0
1622106170000|2021-05-27 09:02:50|24820.93|24820.93|24824.83|24824.83|24824.83|24824.83|24820.93|24820.93|0
1622106190000|2021-05-27 09:03:10|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|0
1622106220000|2021-05-27 09:03:40|24823.12|24823.12|24823.12|24823.12|24823.12|24823.12|24823.12|24823.12|0
1622106240000|2021-05-27 09:04:00|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|24822.23|0
1622106250000|2021-05-27 09:04:10|24824|24824|24824|24824|24824|24824|24824|24824|0
1622106270000|2021-05-27 09:04:30|24819.74|24819.74|24816.25|24816.25|24819.74|24819.74|24816.25|24816.25|0
1622106290000|2021-05-27 09:04:50|24820.51|24820.51|24820.51|24820.51|24820.51|24820.51|24820.51|24820.51|0
1622106300000|2021-05-27 09:05:00|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|24824.78|0
1622106310000|2021-05-27 09:05:10|24833.31|24833.31|24834.77|24834.77|24834.77|24834.77|24833.31|24833.31|0
1622106320000|2021-05-27 09:05:20|24840.72|24840.72|24838.23|24838.23|24842.5|24842.5|24838.23|24838.23|0
1622106330000|2021-05-27 09:05:30|24836.93|24836.93|24836.04|24836.04|24836.93|24836.93|24836.04|24836.04|0
1622106340000|2021-05-27 09:05:40|24831.78|24831.78|24831.78|24831.78|24831.78|24831.78|24831.78|24831.78|0
1622106350000|2021-05-27 09:05:50|24829.11|24829.11|24826.51|24826.51|24829.11|24829.11|24826.51|24826.51|0
1622106380000|2021-05-27 09:06:20|24825.63|24825.63|24824.33|24824.33|24825.63|24825.63|24824.33|24824.33|0
1622106400000|2021-05-27 09:06:40|24828.59|24828.59|24828.59|24828.59|24828.59|24828.59|24828.59|24828.59|0
1622106420000|2021-05-27 09:07:00|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|24824.33|0
1622106430000|2021-05-27 09:07:10|24821.72|24821.72|24821.72|24821.72|24821.72|24821.72|24821.72|24821.72|0
1622106490000|2021-05-27 09:08:10|24822.61|24822.61|24828.65|24828.65|24828.65|24828.65|24822.61|24822.61|0
1622106500000|2021-05-27 09:08:20|24829.54|24829.54|24826.88|24826.88|24829.54|24829.54|24826.88|24826.88|0
1622106510000|2021-05-27 09:08:30|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|24829.48|0
1622106530000|2021-05-27 09:08:50|24831.25|24831.25|24832.14|24832.14|24832.14|24832.14|24831.25|24831.25|0
1622106540000|2021-05-27 09:09:00|24834.74|24834.74|24834.74|24834.74|24834.74|24834.74|24834.74|24834.74|0
1622106550000|2021-05-27 09:09:10|24843.27|24843.27|24847.54|24847.54|24847.54|24847.54|24843.27|24843.27|0
1622106570000|2021-05-27 09:09:30|24846.65|24846.65|24845.76|24845.76|24846.65|24846.65|24845.76|24845.76|0
1622106580000|2021-05-27 09:09:40|24844.88|24844.88|24844.88|24844.88|24844.88|24844.88|24844.88|24844.88|0
1622106600000|2021-05-27 09:10:00|24843.1|24843.1|24841.33|24841.33|24843.1|24843.1|24841.33|24841.33|0
1622106610000|2021-05-27 09:10:10|24843.1|24843.1|24841.33|24841.33|24843.1|24843.1|24841.33|24841.33|0
1622106620000|2021-05-27 09:10:20|24849.86|24849.86|24849.86|24849.86|24855.01|24855.01|24849.86|24849.86|0
1622106630000|2021-05-27 09:10:30|24851.16|24851.16|24851.16|24851.16|24851.16|24851.16|24851.16|24851.16|0
1622106640000|2021-05-27 09:10:40|24846.89|24846.89|24842.22|24842.22|24846.89|24846.89|24842.22|24842.22|0
1622106690000|2021-05-27 09:11:30|24843.99|24843.99|24843.1|24843.1|24843.99|24843.99|24843.1|24843.1|0
1622106700000|2021-05-27 09:11:40|24842.22|24842.22|24837.95|24837.95|24842.22|24842.22|24837.95|24837.95|0
1622106750000|2021-05-27 09:12:30|24833.68|24833.68|24835.71|24835.71|24836.6|24836.6|24833.68|24833.68|0
1622106760000|2021-05-27 09:12:40|24836.6|24836.6|24836.6|24836.6|24836.6|24836.6|24836.6|24836.6|0
1622106790000|2021-05-27 09:13:10|24832.33|24832.33|24827.13|24827.13|24833.63|24833.63|24827.13|24827.13|0
1622106800000|2021-05-27 09:13:20|24826.24|24826.24|24825.88|24825.88|24830.14|24830.14|24825.88|24825.88|0
1622106810000|2021-05-27 09:13:30|24826.76|24826.76|24831.03|24831.03|24831.03|24831.03|24826.76|24826.76|0
1622106830000|2021-05-27 09:13:50|24830.14|24830.14|24830.14|24830.14|24830.14|24830.14|24830.14|24830.14|0
1622106850000|2021-05-27 09:14:10|24827.48|24827.48|24829.26|24829.26|24829.26|24829.26|24827.48|24827.48|0
1622106860000|2021-05-27 09:14:20|24831.92|24831.92|24831.92|24831.92|24831.92|24831.92|24831.92|24831.92|0
1622106870000|2021-05-27 09:14:30|24836.18|24836.18|24837.07|24837.07|24837.07|24837.07|24836.18|24836.18|0
1622106880000|2021-05-27 09:14:40|24845.6|24845.6|24844.72|24844.72|24845.6|24845.6|24844.72|24844.72|0
1622106900000|2021-05-27 09:15:00|24845.6|24845.6|24845.6|24845.6|24845.6|24845.6|24845.6|24845.6|0
1622106930000|2021-05-27 09:15:30|24841.34|24841.34|24841.34|24841.34|24841.34|24841.34|24841.34|24841.34|0
1622106960000|2021-05-27 09:16:00|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|0
1622106970000|2021-05-27 09:16:10|24838.42|24838.42|24838.42|24838.42|24838.42|24838.42|24838.42|24838.42|0
1622106980000|2021-05-27 09:16:20|24837.54|24837.54|24837.54|24837.54|24837.54|24837.54|24837.54|24837.54|0
1622106990000|2021-05-27 09:16:30|24840.14|24840.14|24840.14|24840.14|24840.14|24840.14|24840.14|24840.14|0
1622107010000|2021-05-27 09:16:50|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|0
1622107030000|2021-05-27 09:17:10|24845.29|24845.29|24845.29|24845.29|24845.29|24845.29|24845.29|24845.29|0
1622107050000|2021-05-27 09:17:30|24853.82|24853.82|24853.82|24853.82|24853.82|24853.82|24853.82|24853.82|0
1622107060000|2021-05-27 09:17:40|24858.09|24858.09|24858.09|24858.09|24858.09|24858.09|24858.09|24858.09|0
1622107080000|2021-05-27 09:18:00|24857.2|24857.2|24857.2|24857.2|24857.2|24857.2|24857.2|24857.2|0
1622107090000|2021-05-27 09:18:10|24859.86|24859.86|24860.75|24860.75|24860.75|24860.75|24859.86|24859.86|0
1622107100000|2021-05-27 09:18:20|24861.64|24861.64|24862.52|24862.52|24862.52|24862.52|24861.64|24861.64|0
1622107110000|2021-05-27 09:18:30|24871.06|24871.06|24869.28|24869.28|24871.06|24871.06|24869.28|24869.28|0
1622107120000|2021-05-27 09:18:40|24873.55|24873.55|24873.55|24873.55|24873.55|24873.55|24873.55|24873.55|0
1622107130000|2021-05-27 09:18:50|24877.81|24877.81|24877.81|24877.81|24877.81|24877.81|24877.81|24877.81|0
1622107140000|2021-05-27 09:19:00|24879.33|24879.33|24889.66|24889.66|24889.66|24889.66|24879.33|24879.33|0
1622107160000|2021-05-27 09:19:20|24892.27|24892.27|24892.27|24892.27|24892.27|24892.27|24892.27|24892.27|0
1622107190000|2021-05-27 09:19:50|24896.7|24896.7|24896.7|24896.7|24896.7|24896.7|24896.7|24896.7|0
1622107200000|2021-05-27 09:20:00|24891.39|24891.39|24894.43|24894.43|24894.43|24894.43|24891.39|24891.39|0
1622107210000|2021-05-27 09:20:10|24895.94|24895.94|24892.91|24892.91|24895.94|24895.94|24892.91|24892.91|0
1622107230000|2021-05-27 09:20:30|24897.35|24897.35|24898.8|24898.8|24898.8|24898.8|24897.35|24897.35|0
1622107250000|2021-05-27 09:20:50|24900.58|24900.58|24899.69|24899.69|24900.58|24900.58|24899.69|24899.69|0
1622107260000|2021-05-27 09:21:00|24903.07|24903.07|24903.96|24903.96|24903.96|24903.96|24903.07|24903.07|0
1622107310000|2021-05-27 09:21:50|24903.07|24903.07|24903.07|24903.07|24903.07|24903.07|24903.07|24903.07|0
1622107320000|2021-05-27 09:22:00|24908.27|24908.27|24908.27|24908.27|24908.27|24908.27|24908.27|24908.27|0
1622107340000|2021-05-27 09:22:20|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|24909.73|0
1622107350000|2021-05-27 09:22:30|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|24913.99|0
1622107440000|2021-05-27 09:24:00|24914.75|24914.75|24919.02|24919.02|24919.02|24919.02|24914.75|24914.75|0
1622107490000|2021-05-27 09:24:50|24917.56|24917.56|24916.11|24916.11|24917.56|24917.56|24916.11|24916.11|0
1622107500000|2021-05-27 09:25:00|24907.57|24907.57|24895.83|24895.83|24907.57|24907.57|24895.83|24895.83|0
1622107510000|2021-05-27 09:25:10|24898.86|24898.86|24898.86|24898.86|24898.86|24898.86|24898.86|24898.86|0
1622107540000|2021-05-27 09:25:40|24897.98|24897.98|24892.65|24892.65|24897.98|24897.98|24892.65|24892.65|0
1622107560000|2021-05-27 09:26:00|24890.38|24890.38|24890.38|24890.38|24890.38|24890.38|24890.38|24890.38|0
1622107570000|2021-05-27 09:26:10|24881.85|24881.85|24870.71|24870.71|24881.85|24881.85|24870.71|24870.71|0
1622107590000|2021-05-27 09:26:30|24866.45|24866.45|24866.45|24866.45|24866.45|24866.45|24866.45|24866.45|0
1622107600000|2021-05-27 09:26:40|24863.84|24863.84|24862.07|24862.07|24863.84|24863.84|24862.07|24862.07|0
1622107610000|2021-05-27 09:26:50|24863.37|24863.37|24863.37|24863.37|24863.37|24863.37|24863.37|24863.37|0
1622107620000|2021-05-27 09:27:00|24864.67|24864.67|24864.67|24864.67|24864.67|24864.67|24864.67|24864.67|0
1622107650000|2021-05-27 09:27:30|24860.41|24860.41|24860.41|24860.41|24860.41|24860.41|24860.41|24860.41|0
1622107670000|2021-05-27 09:27:50|24864.67|24864.67|24867.16|24867.16|24868.94|24868.94|24864.67|24864.67|0
1622107680000|2021-05-27 09:28:00|24865.86|24865.86|24861.14|24861.14|24865.86|24865.86|24861.14|24861.14|0
1622107690000|2021-05-27 09:28:10|24865.41|24865.41|24865.41|24865.41|24865.41|24865.41|24865.41|24865.41|0
1622107730000|2021-05-27 09:28:50|24863.63|24863.63|24863.63|24863.63|24863.63|24863.63|24863.63|24863.63|0
1622107740000|2021-05-27 09:29:00|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|0
1622107750000|2021-05-27 09:29:10|24863.63|24863.63|24864.52|24864.52|24864.52|24864.52|24863.63|24863.63|0
1622107760000|2021-05-27 09:29:20|24865.41|24865.41|24865.41|24865.41|24865.41|24865.41|24865.41|24865.41|0
1622107770000|2021-05-27 09:29:30|24869.67|24869.67|24869.67|24869.67|24869.67|24869.67|24869.67|24869.67|0
1622107780000|2021-05-27 09:29:40|24867.9|24867.9|24867.9|24867.9|24867.9|24867.9|24867.9|24867.9|0
1622107790000|2021-05-27 09:29:50|24867.01|24867.01|24867.01|24867.01|24867.01|24867.01|24867.01|24867.01|0
1622107800000|2021-05-27 09:30:00|24870.05|24870.05|24868.14|24868.14|24870.05|24870.05|24867.38|24867.38|0
1622107810000|2021-05-27 09:30:10|24868.9|24868.9|24869.92|24869.92|24869.92|24869.92|24867.38|24867.38|0
1622107820000|2021-05-27 09:30:20|24871.69|24871.69|24869.03|24869.03|24871.69|24871.69|24868.14|24868.14|0
1622107830000|2021-05-27 09:30:30|24864.76|24864.76|24853.57|24853.57|24864.76|24864.76|24853.57|24853.57|0
1622107840000|2021-05-27 09:30:40|24845.04|24845.04|24845.04|24845.04|24845.04|24845.04|24845.04|24845.04|0
1622107870000|2021-05-27 09:31:10|24845.93|24845.93|24845.93|24845.93|24845.93|24845.93|24845.93|24845.93|0
1622107890000|2021-05-27 09:31:30|24845.04|24845.04|24844.15|24844.15|24845.04|24845.04|24844.15|24844.15|0
1622107940000|2021-05-27 09:32:20|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|24835.62|24835.62|0
1622107950000|2021-05-27 09:32:30|24844.15|24844.15|24844.15|24844.15|24844.15|24844.15|24844.15|24844.15|0
1622107980000|2021-05-27 09:33:00|24845.04|24845.04|24851.08|24851.08|24851.08|24851.08|24845.04|24845.04|0
1622107990000|2021-05-27 09:33:10|24852.38|24852.38|24847.18|24847.18|24852.38|24852.38|24847.18|24847.18|0
1622108010000|2021-05-27 09:33:30|24844.57|24844.57|24844.57|24844.57|24844.57|24844.57|24844.57|24844.57|0
1622108050000|2021-05-27 09:34:10|24853.11|24853.11|24853.11|24853.11|24853.11|24853.11|24853.11|24853.11|0
1622108110000|2021-05-27 09:35:10|24857.37|24857.37|24857.37|24857.37|24857.37|24857.37|24857.37|24857.37|0
1622108120000|2021-05-27 09:35:20|24861.64|24861.64|24861.64|24861.64|24861.64|24861.64|24861.64|24861.64|0
1622108130000|2021-05-27 09:35:30|24862.94|24862.94|24861.7|24861.7|24863|24863|24860.34|24860.34|0
1622108140000|2021-05-27 09:35:40|24857.43|24857.43|24861.7|24861.7|24861.7|24861.7|24857.43|24857.43|0
1622108160000|2021-05-27 09:36:00|24863|24863|24863|24863|24863|24863|24861.7|24861.7|0
1622108170000|2021-05-27 09:36:10|24864.3|24864.3|24864.3|24864.3|24864.3|24864.3|24864.3|24864.3|0
1622108180000|2021-05-27 09:36:20|24865.6|24865.6|24865.6|24865.6|24865.6|24865.6|24865.6|24865.6|0
1622108200000|2021-05-27 09:36:40|24868.2|24868.2|24868.2|24868.2|24868.2|24868.2|24868.2|24868.2|0
1622108240000|2021-05-27 09:37:20|24867.44|24867.44|24877.97|24877.97|24877.97|24877.97|24865.17|24865.17|0
1622108260000|2021-05-27 09:37:40|24875.36|24875.36|24875.36|24875.36|24875.36|24875.36|24875.36|24875.36|0
1622108280000|2021-05-27 09:38:00|24874.06|24874.06|24874.06|24874.06|24874.06|24874.06|24874.06|24874.06|0
1622108310000|2021-05-27 09:38:30|24878.33|24878.33|24878.33|24878.33|24878.33|24878.33|24878.33|24878.33|0
1622108350000|2021-05-27 09:39:10|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|24877.03|0
1622108380000|2021-05-27 09:39:40|24876.27|24876.27|24867.74|24867.74|24876.27|24876.27|24867.74|24867.74|0
1622108450000|2021-05-27 09:40:50|24866.22|24866.22|24866.22|24866.22|24866.22|24866.22|24866.22|24866.22|0
1622108460000|2021-05-27 09:41:00|24866.98|24866.98|24869.58|24869.58|24869.58|24869.58|24866.98|24866.98|0
1622108500000|2021-05-27 09:41:40|24871.04|24871.04|24871.04|24871.04|24871.04|24871.04|24871.04|24871.04|0
1622108530000|2021-05-27 09:42:10|24862.51|24862.51|24862.51|24862.51|24862.51|24862.51|24862.51|24862.51|0
1622108540000|2021-05-27 09:42:20|24866.77|24866.77|24875.3|24875.3|24875.3|24875.3|24866.77|24866.77|0
1622108550000|2021-05-27 09:42:30|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|0
1622108560000|2021-05-27 09:42:40|24873.12|24873.12|24873.12|24873.12|24873.12|24873.12|24873.12|24873.12|0
1622108570000|2021-05-27 09:42:50|24872.23|24872.23|24872.23|24872.23|24872.23|24872.23|24872.23|24872.23|0
1622108610000|2021-05-27 09:43:30|24867.96|24867.96|24867.96|24867.96|24867.96|24867.96|24867.96|24867.96|0
1622108620000|2021-05-27 09:43:40|24863.7|24863.7|24867.96|24867.96|24867.96|24867.96|24863.7|24863.7|0
1622108670000|2021-05-27 09:44:30|24866.19|24866.19|24864|24864|24866.19|24866.19|24862.64|24862.64|0
1622108680000|2021-05-27 09:44:40|24862.48|24862.48|24858.22|24858.22|24863.24|24863.24|24858.22|24858.22|0
1622108700000|2021-05-27 09:45:00|24856.44|24856.44|24841.87|24841.87|24856.44|24856.44|24841.87|24841.87|0
1622108720000|2021-05-27 09:45:20|24846.14|24846.14|24846.14|24846.14|24846.14|24846.14|24846.14|24846.14|0
1622108730000|2021-05-27 09:45:30|24842.23|24842.23|24842.23|24842.23|24842.23|24842.23|24842.23|24842.23|0
1622108740000|2021-05-27 09:45:40|24833.7|24833.7|24833.7|24833.7|24833.7|24833.7|24833.7|24833.7|0
1622108750000|2021-05-27 09:45:50|24832.4|24832.4|24834.12|24834.12|24835|24835|24832.4|24832.4|0
1622108760000|2021-05-27 09:46:00|24831.45|24831.45|24832.34|24832.34|24832.34|24832.34|24831.45|24831.45|0
1622108780000|2021-05-27 09:46:20|24828.79|24828.79|24821.86|24821.86|24830.57|24830.57|24821.86|24821.86|0
1622108790000|2021-05-27 09:46:30|24820.98|24820.98|24820.98|24820.98|24820.98|24820.98|24820.98|24820.98|0
1622108810000|2021-05-27 09:46:50|24822.28|24822.28|24821.86|24821.86|24822.28|24822.28|24820.09|24820.09|0
1622108820000|2021-05-27 09:47:00|24820.09|24820.09|24820.09|24820.09|24820.09|24820.09|24820.09|24820.09|0
1622108830000|2021-05-27 09:47:10|24828.62|24828.62|24842.31|24842.31|24842.31|24842.31|24828.62|24828.62|0
1622108860000|2021-05-27 09:47:40|24844.08|24844.08|24840.65|24840.65|24845.86|24845.86|24840.65|24840.65|0
1622108870000|2021-05-27 09:47:50|24839.35|24839.35|24837.75|24837.75|24839.35|24839.35|24835.09|24835.09|0
1622108880000|2021-05-27 09:48:00|24834.2|24834.2|24832.42|24832.42|24834.2|24834.2|24832.42|24832.42|0
1622108910000|2021-05-27 09:48:30|24834.2|24834.2|24834.2|24834.2|24834.2|24834.2|24834.2|24834.2|0
1622108920000|2021-05-27 09:48:40|24831.6|24831.6|24831.6|24831.6|24831.6|24831.6|24831.6|24831.6|0
1622108940000|2021-05-27 09:49:00|24830.3|24830.3|24831.18|24831.18|24831.18|24831.18|24830.3|24830.3|0
1622108950000|2021-05-27 09:49:10|24829.41|24829.41|24827.63|24827.63|24829.41|24829.41|24827.63|24827.63|0
1622108970000|2021-05-27 09:49:30|24826.12|24826.12|24826.12|24826.12|24826.12|24826.12|24826.12|24826.12|0
1622108990000|2021-05-27 09:49:50|24825.36|24825.36|24827.96|24827.96|24827.96|24827.96|24825.36|24825.36|0
1622109000000|2021-05-27 09:50:00|24827.2|24827.2|24830.62|24830.62|24830.62|24830.62|24827.2|24827.2|0
1622109010000|2021-05-27 09:50:10|24831.92|24831.92|24831.92|24831.92|24831.92|24831.92|24831.92|24831.92|0
1622109020000|2021-05-27 09:50:20|24832.68|24832.68|24832.68|24832.68|24832.68|24832.68|24832.68|24832.68|0
1622109040000|2021-05-27 09:50:40|24834.46|24834.46|24834.46|24834.46|24834.46|24834.46|24834.46|24834.46|0
1622109050000|2021-05-27 09:50:50|24835.34|24835.34|24835.34|24835.34|24835.34|24835.34|24835.34|24835.34|0
1622109060000|2021-05-27 09:51:00|24840.5|24840.5|24839.44|24839.44|24844.76|24844.76|24839.44|24839.44|0
1622109080000|2021-05-27 09:51:20|24840.74|24840.74|24840.74|24840.74|24840.74|24840.74|24840.74|24840.74|0
1622109100000|2021-05-27 09:51:40|24839.85|24839.85|24838.08|24838.08|24839.85|24839.85|24838.08|24838.08|0
1622109130000|2021-05-27 09:52:10|24839.85|24839.85|24843.4|24843.4|24843.4|24843.4|24839.85|24839.85|0
1622109140000|2021-05-27 09:52:20|24840.74|24840.74|24839.85|24839.85|24840.74|24840.74|24839.85|24839.85|0
1622109170000|2021-05-27 09:52:50|24840.61|24840.61|24839.85|24839.85|24840.61|24840.61|24839.85|24839.85|0
1622109190000|2021-05-27 09:53:10|24839.09|24839.09|24839.09|24839.09|24839.09|24839.09|24839.09|24839.09|0
1622109200000|2021-05-27 09:53:20|24841.76|24841.76|24839.98|24839.98|24841.76|24841.76|24839.98|24839.98|0
1622109230000|2021-05-27 09:53:50|24839.22|24839.22|24840.74|24840.74|24840.74|24840.74|24839.22|24839.22|0
1622109270000|2021-05-27 09:54:30|24842.51|24842.51|24842.51|24842.51|24842.51|24842.51|24842.51|24842.51|0
1622109300000|2021-05-27 09:55:00|24838.25|24838.25|24839.91|24839.91|24839.91|24839.91|24835.65|24835.65|0
1622109330000|2021-05-27 09:55:30|24838.4|24838.4|24838.4|24838.4|24838.4|24838.4|24838.4|24838.4|0
1622109340000|2021-05-27 09:55:40|24837.64|24837.64|24835.86|24835.86|24837.64|24837.64|24834.97|24834.97|0
1622109350000|2021-05-27 09:55:50|24831.6|24831.6|24825.81|24825.81|24831.6|24831.6|24825.81|24825.81|0
1622109360000|2021-05-27 09:56:00|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|0
1622109370000|2021-05-27 09:56:10|24823.75|24823.75|24822.45|24822.45|24823.75|24823.75|24822.45|24822.45|0
1622109390000|2021-05-27 09:56:30|24823.34|24823.34|24823.34|24823.34|24823.34|24823.34|24823.34|24823.34|0
1622109400000|2021-05-27 09:56:40|24824.86|24824.86|24824.86|24824.86|24824.86|24824.86|24824.86|24824.86|0
1622109440000|2021-05-27 09:57:20|24822.26|24822.26|24822.26|24822.26|24822.26|24822.26|24822.26|24822.26|0
1622109450000|2021-05-27 09:57:30|24823.56|24823.56|24826.94|24826.94|24835.47|24835.47|24822.67|24822.67|0
1622109480000|2021-05-27 09:58:00|24831.37|24831.37|24831.37|24831.37|24831.37|24831.37|24831.37|24831.37|0
1622109490000|2021-05-27 09:58:10|24835.64|24835.64|24835.64|24835.64|24835.64|24835.64|24835.64|24835.64|0
1622109510000|2021-05-27 09:58:30|24838.24|24838.24|24838.24|24838.24|24838.24|24838.24|24838.24|24838.24|0
1622109520000|2021-05-27 09:58:40|24836.46|24836.46|24836.46|24836.46|24836.46|24836.46|24836.46|24836.46|0
1622109530000|2021-05-27 09:58:50|24834.95|24834.95|24834.95|24834.95|24834.95|24834.95|24834.95|24834.95|0
1622109540000|2021-05-27 09:59:00|24835.71|24835.71|24836.46|24836.46|24836.46|24836.46|24835.71|24835.71|0
1622109550000|2021-05-27 09:59:10|24837.98|24837.98|24838.74|24838.74|24838.74|24838.74|24837.98|24837.98|0
1622109560000|2021-05-27 09:59:20|24837.44|24837.44|24837.44|24837.44|24837.44|24837.44|24837.44|24837.44|0
1622109600000|2021-05-27 10:00:00|24833.17|24833.17|24833.17|24833.17|24833.17|24833.17|24833.17|24833.17|0
1622109610000|2021-05-27 10:00:10|24837.44|24837.44|24857.1|24857.1|24857.1|24857.1|24837.44|24837.44|0
1622109620000|2021-05-27 10:00:20|24858.41|24858.41|24859.16|24859.16|24859.16|24859.16|24858.41|24858.41|0
1622109630000|2021-05-27 10:00:30|24859.92|24859.92|24859.92|24859.92|24859.92|24859.92|24859.92|24859.92|0
1622109640000|2021-05-27 10:00:40|24861.44|24861.44|24854.3|24854.3|24861.44|24861.44|24852.91|24852.91|0
1622109650000|2021-05-27 10:00:50|24853.41|24853.41|24853.41|24853.41|24853.41|24853.41|24853.41|24853.41|0
1622109660000|2021-05-27 10:01:00|24851.89|24851.89|24851.89|24851.89|24851.89|24851.89|24851.89|24851.89|0
1622109700000|2021-05-27 10:01:40|24856.16|24856.16|24853.12|24853.12|24856.16|24856.16|24853.12|24853.12|0
1622109710000|2021-05-27 10:01:50|24852.24|24852.24|24850.72|24850.72|24852.24|24852.24|24850.72|24850.72|0
1622109720000|2021-05-27 10:02:00|24854.99|24854.99|24854.99|24854.99|24854.99|24854.99|24854.99|24854.99|0
1622109740000|2021-05-27 10:02:20|24853.47|24853.47|24852.17|24852.17|24853.47|24853.47|24852.17|24852.17|0
1622109750000|2021-05-27 10:02:30|24850.87|24850.87|24850.87|24850.87|24850.87|24850.87|24850.87|24850.87|0
1622109770000|2021-05-27 10:02:50|24849.98|24849.98|24849.98|24849.98|24849.98|24849.98|24849.98|24849.98|0
1622109780000|2021-05-27 10:03:00|24850.87|24850.87|24851.12|24851.12|24852.64|24852.64|24850.87|24850.87|0
1622109790000|2021-05-27 10:03:10|24849.82|24849.82|24849.82|24849.82|24849.82|24849.82|24849.82|24849.82|0
1622109860000|2021-05-27 10:04:20|24849.06|24849.06|24849.06|24849.06|24849.06|24849.06|24849.06|24849.06|0
1622109870000|2021-05-27 10:04:30|24850.37|24850.37|24850.37|24850.37|24850.37|24850.37|24850.37|24850.37|0
1622109900000|2021-05-27 10:05:00|24852.64|24852.64|24852.64|24852.64|24852.64|24852.64|24852.64|24852.64|0
1622109910000|2021-05-27 10:05:10|24848.38|24848.38|24831.31|24831.31|24848.38|24848.38|24831.31|24831.31|0
1622109920000|2021-05-27 10:05:20|24835.58|24835.58|24835.58|24835.58|24836.88|24836.88|24835.58|24835.58|0
1622109960000|2021-05-27 10:06:00|24836.34|24836.34|24840.89|24840.89|24840.89|24840.89|24836.34|24836.34|0
1622109980000|2021-05-27 10:06:20|24836.62|24836.62|24836.62|24836.62|24836.62|24836.62|24836.62|24836.62|0
1622109990000|2021-05-27 10:06:30|24835.73|24835.73|24840|24840|24840|24840|24835.73|24835.73|0
1622110050000|2021-05-27 10:07:30|24844.27|24844.27|24844.27|24844.27|24844.27|24844.27|24844.27|24844.27|0
1622110060000|2021-05-27 10:07:40|24845.57|24845.57|24845.57|24845.57|24845.57|24845.57|24845.57|24845.57|0
1622110070000|2021-05-27 10:07:50|24854.1|24854.1|24854.1|24854.1|24854.1|24854.1|24854.1|24854.1|0
1622110080000|2021-05-27 10:08:00|24858.36|24858.36|24854.1|24854.1|24858.36|24858.36|24854.1|24854.1|0
1622110100000|2021-05-27 10:08:20|24858.36|24858.36|24858.36|24858.36|24858.36|24858.36|24854.1|24854.1|0
1622110120000|2021-05-27 10:08:40|24862.63|24862.63|24862.63|24862.63|24862.63|24862.63|24862.63|24862.63|0
1622110140000|2021-05-27 10:09:00|24858.36|24858.36|24858.36|24858.36|24858.36|24858.36|24858.36|24858.36|0
1622110150000|2021-05-27 10:09:10|24854.1|24854.1|24858.36|24858.36|24858.36|24858.36|24854.1|24854.1|0
1622110160000|2021-05-27 10:09:20|24862.63|24862.63|24862.63|24862.63|24862.63|24862.63|24862.63|24862.63|0
1622110170000|2021-05-27 10:09:30|24858.36|24858.36|24852.94|24852.94|24858.36|24858.36|24852.94|24852.94|0
1622110180000|2021-05-27 10:09:40|24852.06|24852.06|24852.06|24852.06|24852.06|24852.06|24852.06|24852.06|0
1622110190000|2021-05-27 10:09:50|24851.3|24851.3|24857.08|24857.08|24857.84|24857.84|24851.3|24851.3|0
1622110200000|2021-05-27 10:10:00|24856.19|24856.19|24853.12|24853.12|24856.19|24856.19|24853.12|24853.12|0
1622110210000|2021-05-27 10:10:10|24850.84|24850.84|24851.73|24851.73|24851.73|24851.73|24850.84|24850.84|0
1622110220000|2021-05-27 10:10:20|24850.43|24850.43|24850.43|24850.43|24850.43|24850.43|24850.43|24850.43|0
1622110240000|2021-05-27 10:10:40|24854.7|24854.7|24855.93|24855.93|24858.96|24858.96|24854.7|24854.7|0
1622110260000|2021-05-27 10:11:00|24851.66|24851.66|24851.66|24851.66|24851.66|24851.66|24851.66|24851.66|0
1622110270000|2021-05-27 10:11:10|24850.77|24850.77|24845.03|24845.03|24851.53|24851.53|24845.03|24845.03|0
1622110280000|2021-05-27 10:11:20|24846.33|24846.33|24846.9|24846.9|24847.79|24847.79|24846.33|24846.33|0
1622110290000|2021-05-27 10:11:30|24851.17|24851.17|24851.17|24851.17|24859.7|24859.7|24846.9|24846.9|0
1622110300000|2021-05-27 10:11:40|24855.43|24855.43|24855.43|24855.43|24855.43|24855.43|24855.43|24855.43|0
1622110310000|2021-05-27 10:11:50|24851.17|24851.17|24851.17|24851.17|24851.17|24851.17|24846.9|24846.9|0
1622110330000|2021-05-27 10:12:10|24852.47|24852.47|24849.86|24849.86|24852.47|24852.47|24849.86|24849.86|0
1622110340000|2021-05-27 10:12:20|24852.78|24852.78|24853.78|24853.78|24855.38|24855.38|24851.11|24851.11|0
1622110350000|2021-05-27 10:12:30|24855.55|24855.55|24859.82|24859.82|24859.82|24859.82|24855.55|24855.55|0
1622110390000|2021-05-27 10:13:10|24862.85|24862.85|24861.71|24861.71|24863.61|24863.61|24860.95|24860.95|0
1622110400000|2021-05-27 10:13:20|24865.97|24865.97|24860.4|24860.4|24865.97|24865.97|24860.4|24860.4|0
1622110410000|2021-05-27 10:13:30|24859.52|24859.52|24859.52|24859.52|24859.52|24859.52|24859.52|24859.52|0
1622110420000|2021-05-27 10:13:40|24856.92|24856.92|24855.62|24855.62|24856.92|24856.92|24855.62|24855.62|0
1622110430000|2021-05-27 10:13:50|24854.31|24854.31|24857.28|24857.28|24858.58|24858.58|24854.31|24854.31|0
1622110440000|2021-05-27 10:14:00|24856.52|24856.52|24864.15|24864.15|24865.45|24865.45|24856.52|24856.52|0
1622110450000|2021-05-27 10:14:10|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|24861.87|0
1622110460000|2021-05-27 10:14:20|24857.61|24857.61|24853.34|24853.34|24857.61|24857.61|24853.34|24853.34|0
1622110470000|2021-05-27 10:14:30|24849.07|24849.07|24849.07|24849.07|24849.07|24849.07|24849.07|24849.07|0
1622110490000|2021-05-27 10:14:50|24857.61|24857.61|24849.07|24849.07|24857.61|24857.61|24849.07|24849.07|0
1622110500000|2021-05-27 10:15:00|24848.32|24848.32|24843.11|24843.11|24849.62|24849.62|24843.11|24843.11|0
1622110510000|2021-05-27 10:15:10|24851.64|24851.64|24851.64|24851.64|24851.64|24851.64|24851.64|24851.64|0
1622110520000|2021-05-27 10:15:20|24855.55|24855.55|24854.25|24854.25|24855.55|24855.55|24854.25|24854.25|0
1622110530000|2021-05-27 10:15:30|24855.13|24855.13|24855.13|24855.13|24855.13|24855.13|24855.13|24855.13|0
1622110550000|2021-05-27 10:15:50|24853.68|24853.68|24858.1|24858.1|24859.4|24859.4|24853.68|24853.68|0
1622110560000|2021-05-27 10:16:00|24853.83|24853.83|24858.27|24858.27|24858.27|24858.27|24853.83|24853.83|0
1622110570000|2021-05-27 10:16:10|24862.53|24862.53|24854.91|24854.91|24862.53|24862.53|24854.91|24854.91|0
1622110580000|2021-05-27 10:16:20|24859.17|24859.17|24857.4|24857.4|24859.17|24859.17|24857.4|24857.4|0
1622110590000|2021-05-27 10:16:30|24856.1|24856.1|24857.7|24857.7|24857.7|24857.7|24853.44|24853.44|0
1622110610000|2021-05-27 10:16:50|24853.44|24853.44|24853.44|24853.44|24857.7|24857.7|24853.44|24853.44|0
1622110620000|2021-05-27 10:17:00|24855.21|24855.21|24855.21|24855.21|24855.21|24855.21|24855.21|24855.21|0
1622110650000|2021-05-27 10:17:30|24850.95|24850.95|24850.95|24850.95|24850.95|24850.95|24850.95|24850.95|0
1622110660000|2021-05-27 10:17:40|24855.21|24855.21|24855.21|24855.21|24855.21|24855.21|24855.21|24855.21|0
1622110680000|2021-05-27 10:18:00|24850.95|24850.95|24850.19|24850.19|24850.95|24850.95|24850.19|24850.19|0
1622110720000|2021-05-27 10:18:40|24854.45|24854.45|24850.19|24850.19|24854.45|24854.45|24850.19|24850.19|0
1622110750000|2021-05-27 10:19:10|24848.67|24848.67|24852.94|24852.94|24852.94|24852.94|24848.67|24848.67|0
1622110760000|2021-05-27 10:19:20|24852.05|24852.05|24849.39|24849.39|24852.05|24852.05|24849.39|24849.39|0
1622110780000|2021-05-27 10:19:40|24852.05|24852.05|24850.75|24850.75|24852.05|24852.05|24850.75|24850.75|0
1622110790000|2021-05-27 10:19:50|24853.35|24853.35|24849.97|24849.97|24854.24|24854.24|24849.97|24849.97|0
1622110810000|2021-05-27 10:20:10|24854.24|24854.24|24854.24|24854.24|24854.24|24854.24|24854.24|24854.24|0
1622110820000|2021-05-27 10:20:20|24856.84|24856.84|24855.54|24855.54|24856.84|24856.84|24855.54|24855.54|0
1622110830000|2021-05-27 10:20:30|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|24851.27|0
1622110860000|2021-05-27 10:21:00|24852.03|24852.03|24852.79|24852.79|24852.79|24852.79|24852.03|24852.03|0
1622110880000|2021-05-27 10:21:20|24851.49|24851.49|24851.49|24851.49|24851.49|24851.49|24851.49|24851.49|0
1622110920000|2021-05-27 10:22:00|24850.6|24850.6|24850.6|24850.6|24850.6|24850.6|24850.6|24850.6|0
1622110930000|2021-05-27 10:22:10|24854.87|24854.87|24854.87|24854.87|24854.87|24854.87|24854.87|24854.87|0
1622110960000|2021-05-27 10:22:40|24850.6|24850.6|24850.6|24850.6|24850.6|24850.6|24850.6|24850.6|0
1622110980000|2021-05-27 10:23:00|24849.84|24849.84|24848.07|24848.07|24849.84|24849.84|24847.18|24847.18|0
1622111000000|2021-05-27 10:23:20|24845.47|24845.47|24844.17|24844.17|24845.47|24845.47|24844.17|24844.17|0
1622111010000|2021-05-27 10:23:30|24843.41|24843.41|24841.5|24841.5|24844.17|24844.17|24841.5|24841.5|0
1622111020000|2021-05-27 10:23:40|24840.62|24840.62|24840.62|24840.62|24840.62|24840.62|24840.62|24840.62|0
1622111030000|2021-05-27 10:23:50|24839.32|24839.32|24837.54|24837.54|24839.32|24839.32|24837.54|24837.54|0
1622111060000|2021-05-27 10:24:20|24836.65|24836.65|24836.65|24836.65|24836.65|24836.65|24836.65|24836.65|0
1622111070000|2021-05-27 10:24:30|24834.38|24834.38|24834.38|24834.38|24834.38|24834.38|24834.38|24834.38|0
1622111080000|2021-05-27 10:24:40|24835.68|24835.68|24835.68|24835.68|24835.68|24835.68|24835.68|24835.68|0
1622111090000|2021-05-27 10:24:50|24834.79|24834.79|24834.79|24834.79|24834.79|24834.79|24834.79|24834.79|0
1622111110000|2021-05-27 10:25:10|24832.19|24832.19|24828.87|24828.87|24832.19|24832.19|24825.32|24825.32|0
1622111140000|2021-05-27 10:25:40|24830.17|24830.17|24830.17|24830.17|24830.17|24830.17|24830.17|24830.17|0
1622111150000|2021-05-27 10:25:50|24831.47|24831.47|24831.47|24831.47|24831.47|24831.47|24831.47|24831.47|0
1622111180000|2021-05-27 10:26:20|24833.25|24833.25|24833.25|24833.25|24833.25|24833.25|24833.25|24833.25|0
1622111190000|2021-05-27 10:26:30|24841.78|24841.78|24841.78|24841.78|24841.78|24841.78|24841.78|24841.78|0
1622111220000|2021-05-27 10:27:00|24837.51|24837.51|24827.21|24827.21|24837.51|24837.51|24827.21|24827.21|0
1622111250000|2021-05-27 10:27:30|24826.32|24826.32|24826.32|24826.32|24826.32|24826.32|24826.32|24826.32|0
1622111260000|2021-05-27 10:27:40|24822.05|24822.05|24821.17|24821.17|24822.05|24822.05|24821.17|24821.17|0
1622111270000|2021-05-27 10:27:50|24822.94|24822.94|24822.94|24822.94|24822.94|24822.94|24822.94|24822.94|0
1622111280000|2021-05-27 10:28:00|24820.28|24820.28|24820.28|24820.28|24820.28|24820.28|24820.28|24820.28|0
1622111300000|2021-05-27 10:28:20|24818.5|24818.5|24818.5|24818.5|24818.5|24818.5|24818.5|24818.5|0
1622111310000|2021-05-27 10:28:30|24817.62|24817.62|24817.62|24817.62|24817.62|24817.62|24817.62|24817.62|0
1622111340000|2021-05-27 10:29:00|24818.5|24818.5|24818.5|24818.5|24818.5|24818.5|24818.5|24818.5|0
1622111360000|2021-05-27 10:29:20|24821.11|24821.11|24814.6|24814.6|24821.11|24821.11|24814.6|24814.6|0
1622111390000|2021-05-27 10:29:50|24813.3|24813.3|24813.3|24813.3|24813.3|24813.3|24813.3|24813.3|0
1622111420000|2021-05-27 10:30:20|24809.4|24809.4|24806.8|24806.8|24809.4|24809.4|24806.8|24806.8|0
1622111440000|2021-05-27 10:30:40|24798.27|24798.27|24794|24794|24798.27|24798.27|24794|24794|0
1622111450000|2021-05-27 10:30:50|24795.3|24795.3|24794|24794|24795.3|24795.3|24794|24794|0
1622111470000|2021-05-27 10:31:10|24793.24|24793.24|24789.67|24789.67|24793.24|24793.24|24789.67|24789.67|0
1622111480000|2021-05-27 10:31:20|24788.21|24788.21|24788.21|24788.21|24788.21|24788.21|24788.21|24788.21|0
1622111490000|2021-05-27 10:31:30|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|0
1622111520000|2021-05-27 10:32:00|24788.21|24788.21|24786.69|24786.69|24788.21|24788.21|24786.69|24786.69|0
1622111540000|2021-05-27 10:32:20|24785.23|24785.23|24787.01|24787.01|24787.01|24787.01|24785.23|24785.23|0
1622111550000|2021-05-27 10:32:30|24786.12|24786.12|24786.12|24786.12|24786.12|24786.12|24785.23|24785.23|0
1622111560000|2021-05-27 10:32:40|24783.21|24783.21|24788.23|24788.23|24792.5|24792.5|24783.21|24783.21|0
1622111570000|2021-05-27 10:32:50|24783.03|24783.03|24780.43|24780.43|24783.03|24783.03|24780.43|24780.43|0
1622111580000|2021-05-27 10:33:00|24778.65|24778.65|24778.65|24778.65|24778.65|24778.65|24778.65|24778.65|0
1622111600000|2021-05-27 10:33:20|24782.2|24782.2|24781.32|24781.32|24782.2|24782.2|24781.32|24781.32|0
1622111620000|2021-05-27 10:33:40|24782.62|24782.62|24781.32|24781.32|24782.62|24782.62|24781.32|24781.32|0
1622111630000|2021-05-27 10:33:50|24782.62|24782.62|24783.92|24783.92|24783.92|24783.92|24782.62|24782.62|0
1622111650000|2021-05-27 10:34:10|24785.22|24785.22|24786.52|24786.52|24786.52|24786.52|24785.22|24785.22|0
1622111710000|2021-05-27 10:35:10|24783.86|24783.86|24775.33|24775.33|24783.86|24783.86|24775.33|24775.33|0
1622111720000|2021-05-27 10:35:20|24771.06|24771.06|24771.06|24771.06|24771.06|24771.06|24771.06|24771.06|0
1622111740000|2021-05-27 10:35:40|24766.79|24766.79|24766.79|24766.79|24766.79|24766.79|24766.79|24766.79|0
1622111750000|2021-05-27 10:35:50|24771.06|24771.06|24771.06|24771.06|24771.06|24771.06|24771.06|24771.06|0
1622111760000|2021-05-27 10:36:00|24771.95|24771.95|24775.91|24775.91|24775.91|24775.91|24771.95|24771.95|0
1622111770000|2021-05-27 10:36:10|24776.8|24776.8|24776.8|24776.8|24776.8|24776.8|24776.8|24776.8|0
1622111780000|2021-05-27 10:36:20|24786.22|24786.22|24792.28|24792.28|24792.28|24792.28|24786.22|24786.22|0
1622111800000|2021-05-27 10:36:40|24794.95|24794.95|24803.48|24803.48|24803.48|24803.48|24794.95|24794.95|0
1622111810000|2021-05-27 10:36:50|24807.03|24807.03|24806.27|24806.27|24807.03|24807.03|24806.27|24806.27|0
1622111820000|2021-05-27 10:37:00|24807.72|24807.72|24807.72|24807.72|24807.72|24807.72|24807.72|24807.72|0
1622111850000|2021-05-27 10:37:30|24805.45|24805.45|24806.75|24806.75|24806.75|24806.75|24805.45|24805.45|0
1622111860000|2021-05-27 10:37:40|24805.86|24805.86|24805.86|24805.86|24805.86|24805.86|24805.86|24805.86|0
1622111870000|2021-05-27 10:37:50|24810.13|24810.13|24808.61|24808.61|24810.13|24810.13|24808.61|24808.61|0
1622111880000|2021-05-27 10:38:00|24812.88|24812.88|24813.76|24813.76|24821.41|24821.41|24812.88|24812.88|0
1622111900000|2021-05-27 10:38:20|24812.25|24812.25|24812.25|24812.25|24812.25|24812.25|24812.25|24812.25|0
1622111910000|2021-05-27 10:38:30|24807.98|24807.98|24812.25|24812.25|24812.25|24812.25|24803.72|24803.72|0
1622111930000|2021-05-27 10:38:50|24813.55|24813.55|24813.55|24813.55|24813.55|24813.55|24813.55|24813.55|0
1622111940000|2021-05-27 10:39:00|24812.66|24812.66|24812.66|24812.66|24812.66|24812.66|24812.66|24812.66|0
1622111980000|2021-05-27 10:39:40|24821.19|24821.19|24816.93|24816.93|24821.19|24821.19|24816.93|24816.93|0
1622111990000|2021-05-27 10:39:50|24812.66|24812.66|24812.66|24812.66|24812.66|24812.66|24812.66|24812.66|0
1622112000000|2021-05-27 10:40:00|24810.89|24810.89|24807.04|24807.04|24813.55|24813.55|24807.04|24807.04|0
1622112020000|2021-05-27 10:40:20|24805.74|24805.74|24815.32|24815.32|24815.32|24815.32|24805.74|24805.74|0
1622112040000|2021-05-27 10:40:40|24816.62|24816.62|24819.22|24819.22|24819.22|24819.22|24816.62|24816.62|0
1622112050000|2021-05-27 10:40:50|24823.49|24823.49|24823.49|24823.49|24823.49|24823.49|24823.49|24823.49|0
1622112060000|2021-05-27 10:41:00|24821.97|24821.97|24819.37|24819.37|24821.97|24821.97|24819.37|24819.37|0
1622112080000|2021-05-27 10:41:20|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|24815.1|0
1622112090000|2021-05-27 10:41:30|24819.37|24819.37|24815.1|24815.1|24819.37|24819.37|24815.1|24815.1|0
1622112130000|2021-05-27 10:42:10|24814.22|24814.22|24808.09|24808.09|24814.22|24814.22|24801.42|24801.42|0
1622112140000|2021-05-27 10:42:20|24811.64|24811.64|24811.64|24811.64|24811.64|24811.64|24811.64|24811.64|0
1622112150000|2021-05-27 10:42:30|24813.41|24813.41|24812.52|24812.52|24813.41|24813.41|24812.52|24812.52|0
1622112160000|2021-05-27 10:42:40|24811.64|24811.64|24811.64|24811.64|24811.64|24811.64|24811.64|24811.64|0
1622112200000|2021-05-27 10:43:20|24820.17|24820.17|24821.06|24821.06|24821.06|24821.06|24820.17|24820.17|0
1622112210000|2021-05-27 10:43:30|24822.83|24822.83|24822.11|24822.11|24826.38|24826.38|24822.11|24822.11|0
1622112240000|2021-05-27 10:44:00|24819.51|24819.51|24819.51|24819.51|24819.51|24819.51|24819.51|24819.51|0
1622112250000|2021-05-27 10:44:10|24823.06|24823.06|24819.51|24819.51|24823.95|24823.95|24819.51|24819.51|0
1622112260000|2021-05-27 10:44:20|24819.99|24819.99|24820.74|24820.74|24820.74|24820.74|24819.99|24819.99|0
1622112270000|2021-05-27 10:44:30|24825.18|24825.18|24830.5|24830.5|24830.5|24830.5|24825.18|24825.18|0
1622112290000|2021-05-27 10:44:50|24832.78|24832.78|24831.55|24831.55|24835.81|24835.81|24831.55|24831.55|0
1622112300000|2021-05-27 10:45:00|24835.81|24835.81|24848.88|24848.88|24853.15|24853.15|24835.81|24835.81|0
1622112310000|2021-05-27 10:45:10|24845.85|24845.85|24845.09|24845.09|24849.36|24849.36|24845.09|24845.09|0
1622112320000|2021-05-27 10:45:20|24847.69|24847.69|24843.43|24843.43|24847.69|24847.69|24830.63|24830.63|0
1622112330000|2021-05-27 10:45:30|24847.69|24847.69|24843.43|24843.43|24847.69|24847.69|24843.43|24843.43|0
1622112340000|2021-05-27 10:45:40|24847.33|24847.33|24855.24|24855.24|24855.24|24855.24|24847.33|24847.33|0
1622112360000|2021-05-27 10:46:00|24853.72|24853.72|24852.96|24852.96|24853.72|24853.72|24851.45|24851.45|0
1622112370000|2021-05-27 10:46:10|24854.48|24854.48|24854.48|24854.48|24854.48|24854.48|24854.48|24854.48|0
1622112380000|2021-05-27 10:46:20|24852.96|24852.96|24854.48|24854.48|24854.48|24854.48|24852.96|24852.96|0
1622112390000|2021-05-27 10:46:30|24855.94|24855.94|24855.94|24855.94|24855.94|24855.94|24855.94|24855.94|0
1622112400000|2021-05-27 10:46:40|24864.47|24864.47|24864.47|24864.47|24868.73|24868.73|24860.2|24860.2|0
1622112420000|2021-05-27 10:47:00|24860.2|24860.2|24857.17|24857.17|24860.2|24860.2|24857.17|24857.17|0
1622112440000|2021-05-27 10:47:20|24855.65|24855.65|24855.65|24855.65|24855.65|24855.65|24855.65|24855.65|0
1622112450000|2021-05-27 10:47:30|24859.2|24859.2|24859.2|24859.2|24859.2|24859.2|24859.2|24859.2|0
1622112460000|2021-05-27 10:47:40|24860.5|24860.5|24860.5|24860.5|24860.5|24860.5|24860.5|24860.5|0
1622112480000|2021-05-27 10:48:00|24861.39|24861.39|24855.82|24855.82|24861.39|24861.39|24855.82|24855.82|0
1622112490000|2021-05-27 10:48:10|24847.29|24847.29|24847.29|24847.29|24847.29|24847.29|24847.29|24847.29|0
1622112510000|2021-05-27 10:48:30|24851.73|24851.73|24855.99|24855.99|24855.99|24855.99|24851.73|24851.73|0
1622112520000|2021-05-27 10:48:40|24857.29|24857.29|24862.5|24862.5|24862.5|24862.5|24857.29|24857.29|0
1622112540000|2021-05-27 10:49:00|24860.98|24860.98|24860.98|24860.98|24860.98|24860.98|24860.09|24860.09|0
1622112550000|2021-05-27 10:49:10|24865.25|24865.25|24865.25|24865.25|24865.25|24865.25|24865.25|24865.25|0
1622112560000|2021-05-27 10:49:20|24860.81|24860.81|24859.92|24859.92|24860.81|24860.81|24859.92|24859.92|0
1622112570000|2021-05-27 10:49:30|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|24859.16|0
1622112620000|2021-05-27 10:50:20|24862.71|24862.71|24865.37|24865.37|24865.37|24865.37|24862.71|24862.71|0
1622112630000|2021-05-27 10:50:30|24866.89|24866.89|24867.65|24867.65|24867.65|24867.65|24866.89|24866.89|0
1622112690000|2021-05-27 10:51:30|24870.31|24870.31|24869.42|24869.42|24870.31|24870.31|24869.42|24869.42|0
1622112700000|2021-05-27 10:51:40|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|24865.52|0
1622112730000|2021-05-27 10:52:10|24863.75|24863.75|24866.41|24866.41|24866.41|24866.41|24863.75|24863.75|0
1622112750000|2021-05-27 10:52:30|24864.63|24864.63|24858.94|24858.94|24864.63|24864.63|24858.94|24858.94|0
1622112840000|2021-05-27 10:54:00|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|24857.64|0
1622112860000|2021-05-27 10:54:20|24861.9|24861.9|24861.15|24861.15|24861.9|24861.9|24861.15|24861.15|0
1622112880000|2021-05-27 10:54:40|24860.26|24860.26|24859.37|24859.37|24862.03|24862.03|24859.37|24859.37|0
1622112950000|2021-05-27 10:55:50|24863.64|24863.64|24859.37|24859.37|24863.64|24863.64|24859.37|24859.37|0
1622112960000|2021-05-27 10:56:00|24856.77|24856.77|24861.04|24861.04|24861.04|24861.04|24856.77|24856.77|0
1622112980000|2021-05-27 10:56:20|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|24859.73|0
1622113000000|2021-05-27 10:56:40|24862.4|24862.4|24862.4|24862.4|24862.4|24862.4|24862.4|24862.4|0
1622113070000|2021-05-27 10:57:50|24865.06|24865.06|24865.06|24865.06|24865.06|24865.06|24865.06|24865.06|0
1622113080000|2021-05-27 10:58:00|24869.32|24869.32|24869.32|24869.32|24869.32|24869.32|24869.32|24869.32|0
1622113100000|2021-05-27 10:58:20|24868.44|24868.44|24868.44|24868.44|24868.44|24868.44|24868.44|24868.44|0
1622113110000|2021-05-27 10:58:30|24867.55|24867.55|24864|24864|24867.55|24867.55|24864|24864|0
1622113130000|2021-05-27 10:58:50|24862.7|24862.7|24862.7|24862.7|24862.7|24862.7|24862.7|24862.7|0
1622113150000|2021-05-27 10:59:10|24865.36|24865.36|24864.19|24864.19|24870.26|24870.26|24864.19|24864.19|0
1622113160000|2021-05-27 10:59:20|24861.59|24861.59|24857.32|24857.32|24861.59|24861.59|24857.32|24857.32|0
1622113180000|2021-05-27 10:59:40|24852|24852|24852|24852|24852|24852|24852|24852|0
1622113200000|2021-05-27 11:00:00|24852.88|24852.88|24852.88|24852.88|24852.88|24852.88|24852.88|24852.88|0
1622113210000|2021-05-27 11:00:10|24855.16|24855.16|24853.86|24853.86|24855.16|24855.16|24853.86|24853.86|0
1622113220000|2021-05-27 11:00:20|24845.33|24845.33|24843.55|24843.55|24849.59|24849.59|24843.55|24843.55|0
1622113230000|2021-05-27 11:00:30|24842.79|24842.79|24841.02|24841.02|24842.79|24842.79|24841.02|24841.02|0
1622113250000|2021-05-27 11:00:50|24841.91|24841.91|24838.36|24838.36|24841.91|24841.91|24838.36|24838.36|0
1622113260000|2021-05-27 11:01:00|24839.25|24839.25|24839.25|24839.25|24839.25|24839.25|24839.25|24839.25|0
1622113290000|2021-05-27 11:01:30|24843.51|24843.51|24843.51|24843.51|24843.51|24843.51|24843.51|24843.51|0
1622113300000|2021-05-27 11:01:40|24842.21|24842.21|24843.51|24843.51|24843.51|24843.51|24842.21|24842.21|0
1622113310000|2021-05-27 11:01:50|24844.27|24844.27|24845.03|24845.03|24845.03|24845.03|24844.27|24844.27|0
1622113330000|2021-05-27 11:02:10|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|24840.76|0
1622113360000|2021-05-27 11:02:40|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|24839.88|0
1622113390000|2021-05-27 11:03:10|24842.54|24842.54|24842.54|24842.54|24842.54|24842.54|24842.54|24842.54|0
1622113400000|2021-05-27 11:03:20|24851.24|24851.24|24851.24|24851.24|24851.24|24851.24|24851.24|24851.24|0
1622113420000|2021-05-27 11:03:40|24855.14|24855.14|24848.64|24848.64|24855.14|24855.14|24848.64|24848.64|0
1622113440000|2021-05-27 11:04:00|24847.34|24847.34|24847.34|24847.34|24847.34|24847.34|24847.34|24847.34|0
1622113500000|2021-05-27 11:05:00|24843.07|24843.07|24843.07|24843.07|24843.07|24843.07|24843.07|24843.07|0
1622113530000|2021-05-27 11:05:30|24838.81|24838.81|24834.9|24834.9|24838.81|24838.81|24834.9|24834.9|0
1622113540000|2021-05-27 11:05:40|24835.79|24835.79|24835.79|24835.79|24835.79|24835.79|24835.79|24835.79|0
1622113560000|2021-05-27 11:06:00|24834.02|24834.02|24821.22|24821.22|24834.02|24834.02|24821.22|24821.22|0
1622113570000|2021-05-27 11:06:10|24816.95|24816.95|24815.18|24815.18|24816.95|24816.95|24815.18|24815.18|0
1622113580000|2021-05-27 11:06:20|24816.07|24816.07|24816.07|24816.07|24816.07|24816.07|24816.07|24816.07|0
1622113590000|2021-05-27 11:06:30|24814.29|24814.29|24812.52|24812.52|24814.29|24814.29|24812.52|24812.52|0
1622113610000|2021-05-27 11:06:50|24808.25|24808.25|24808.25|24808.25|24808.25|24808.25|24808.25|24808.25|0
1622113630000|2021-05-27 11:07:10|24806.73|24806.73|24806.73|24806.73|24806.73|24806.73|24806.73|24806.73|0
1622113640000|2021-05-27 11:07:20|24805.43|24805.43|24805.43|24805.43|24805.43|24805.43|24805.43|24805.43|0
1622113650000|2021-05-27 11:07:30|24801.17|24801.17|24798.13|24798.13|24801.17|24801.17|24798.13|24798.13|0
1622113660000|2021-05-27 11:07:40|24793.87|24793.87|24793.87|24793.87|24793.87|24793.87|24793.87|24793.87|0
1622113680000|2021-05-27 11:08:00|24794.75|24794.75|24788.19|24788.19|24794.75|24794.75|24788.19|24788.19|0
1622113690000|2021-05-27 11:08:10|24783.92|24783.92|24783.92|24783.92|24783.92|24783.92|24783.92|24783.92|0
1622113740000|2021-05-27 11:09:00|24779.66|24779.66|24781.43|24781.43|24781.43|24781.43|24779.66|24779.66|0
1622113750000|2021-05-27 11:09:10|24782.73|24782.73|24780.13|24780.13|24782.73|24782.73|24780.13|24780.13|0
1622113790000|2021-05-27 11:09:50|24778.68|24778.68|24778.68|24778.68|24778.68|24778.68|24778.68|24778.68|0
1622113830000|2021-05-27 11:10:30|24780.19|24780.19|24780.19|24780.19|24780.19|24780.19|24780.19|24780.19|0
1622113840000|2021-05-27 11:10:40|24780.95|24780.95|24780.56|24780.56|24780.95|24780.95|24779.05|24779.05|0
1622113850000|2021-05-27 11:10:50|24781.45|24781.45|24789.98|24789.98|24798.52|24798.52|24781.45|24781.45|0
1622113870000|2021-05-27 11:11:10|24792.58|24792.58|24792.58|24792.58|24792.58|24792.58|24792.58|24792.58|0
1622113900000|2021-05-27 11:11:40|24794.36|24794.36|24794.36|24794.36|24794.36|24794.36|24794.36|24794.36|0
1622113910000|2021-05-27 11:11:50|24796.96|24796.96|24796.96|24796.96|24796.96|24796.96|24796.96|24796.96|0
1622113920000|2021-05-27 11:12:00|24799.56|24799.56|24801.23|24801.23|24801.23|24801.23|24796.96|24796.96|0
1622113930000|2021-05-27 11:12:10|24803.83|24803.83|24803.83|24803.83|24803.83|24803.83|24803.83|24803.83|0
1622113940000|2021-05-27 11:12:20|24805.13|24805.13|24797|24797|24805.13|24805.13|24797|24797|0
1622113950000|2021-05-27 11:12:30|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|24800.9|0
1622114010000|2021-05-27 11:13:30|24801.66|24801.66|24801.66|24801.66|24801.66|24801.66|24801.66|24801.66|0
1622114020000|2021-05-27 11:13:40|24800.78|24800.78|24800.78|24800.78|24800.78|24800.78|24800.78|24800.78|0
1622114030000|2021-05-27 11:13:50|24801.53|24801.53|24804.57|24804.57|24804.57|24804.57|24801.53|24801.53|0
1622114040000|2021-05-27 11:14:00|24800.3|24800.3|24796.4|24796.4|24800.3|24800.3|24792.13|24792.13|0
1622114050000|2021-05-27 11:14:10|24795.64|24795.64|24794.94|24794.94|24796.4|24796.4|24794.94|24794.94|0
1622114070000|2021-05-27 11:14:30|24792.34|24792.34|24792.34|24792.34|24792.34|24792.34|24792.34|24792.34|0
1622114100000|2021-05-27 11:15:00|24790.57|24790.57|24790.57|24790.57|24790.57|24790.57|24790.57|24790.57|0
1622114110000|2021-05-27 11:15:10|24792.34|24792.34|24792.34|24792.34|24792.34|24792.34|24792.34|24792.34|0
1622114140000|2021-05-27 11:15:40|24796.61|24796.61|24798.38|24798.38|24798.38|24798.38|24796.61|24796.61|0
1622114150000|2021-05-27 11:15:50|24797.49|24797.49|24797.49|24797.49|24797.49|24797.49|24797.49|24797.49|0
1622114160000|2021-05-27 11:16:00|24798.38|24798.38|24800.16|24800.16|24800.16|24800.16|24798.38|24798.38|0
1622114170000|2021-05-27 11:16:10|24799.4|24799.4|24799.4|24799.4|24799.4|24799.4|24798.64|24798.64|0
1622114180000|2021-05-27 11:16:20|24795.5|24795.5|24792.83|24792.83|24795.5|24795.5|24792.83|24792.83|0
1622114190000|2021-05-27 11:16:30|24791.95|24791.95|24791.95|24791.95|24791.95|24791.95|24791.95|24791.95|0
1622114200000|2021-05-27 11:16:40|24792.71|24792.71|24790.04|24790.04|24792.71|24792.71|24790.04|24790.04|0
1622114230000|2021-05-27 11:17:10|24784.84|24784.84|24776.31|24776.31|24784.84|24784.84|24776.31|24776.31|0
1622114260000|2021-05-27 11:17:40|24772.41|24772.41|24776.67|24776.67|24776.67|24776.67|24772.41|24772.41|0
1622114270000|2021-05-27 11:17:50|24780.94|24780.94|24786.26|24786.26|24786.26|24786.26|24780.94|24780.94|0
1622114280000|2021-05-27 11:18:00|24787.56|24787.56|24787.56|24787.56|24787.56|24787.56|24783.66|24783.66|0
1622114310000|2021-05-27 11:18:30|24788.86|24788.86|24788.86|24788.86|24788.86|24788.86|24788.86|24788.86|0
1622114320000|2021-05-27 11:18:40|24793.13|24793.13|24793.13|24793.13|24793.13|24793.13|24793.13|24793.13|0
1622114340000|2021-05-27 11:19:00|24795.73|24795.73|24791.46|24791.46|24800|24800|24791.46|24791.46|0
1622114360000|2021-05-27 11:19:20|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|24790.01|0
1622114390000|2021-05-27 11:19:50|24792.61|24792.61|24792.61|24792.61|24792.61|24792.61|24792.61|24792.61|0
1622114400000|2021-05-27 11:20:00|24796.16|24796.16|24800.42|24800.42|24800.42|24800.42|24796.16|24796.16|0
1622114410000|2021-05-27 11:20:10|24804.69|24804.69|24807.35|24807.35|24807.35|24807.35|24804.69|24804.69|0
1622114420000|2021-05-27 11:20:20|24815.88|24815.88|24815.88|24815.88|24815.88|24815.88|24815.88|24815.88|0
1622114430000|2021-05-27 11:20:30|24817.66|24817.66|24818.96|24818.96|24818.96|24818.96|24817.66|24817.66|0
1622114440000|2021-05-27 11:20:40|24820.73|24820.73|24820.73|24820.73|24820.73|24820.73|24820.73|24820.73|0
1622114470000|2021-05-27 11:21:10|24822.51|24822.51|24821.62|24821.62|24822.51|24822.51|24821.62|24821.62|0
1622114490000|2021-05-27 11:21:30|24822.51|24822.51|24819.85|24819.85|24822.51|24822.51|24819.85|24819.85|0
1622114500000|2021-05-27 11:21:40|24811.31|24811.31|24802.78|24802.78|24811.31|24811.31|24802.78|24802.78|0
1622114510000|2021-05-27 11:21:50|24800.18|24800.18|24798.88|24798.88|24800.18|24800.18|24798.88|24798.88|0
1622114520000|2021-05-27 11:22:00|24795.85|24795.85|24795.09|24795.09|24795.85|24795.85|24795.09|24795.09|0
1622114530000|2021-05-27 11:22:10|24795.85|24795.85|24800.11|24800.11|24804.38|24804.38|24795.85|24795.85|0
1622114540000|2021-05-27 11:22:20|24798.6|24798.6|24797.08|24797.08|24799.35|24799.35|24797.08|24797.08|0
1622114560000|2021-05-27 11:22:40|24797.84|24797.84|24795.99|24795.99|24798.6|24798.6|24795.99|24795.99|0
1622114580000|2021-05-27 11:23:00|24799.9|24799.9|24799.9|24799.9|24799.9|24799.9|24799.9|24799.9|0
1622114590000|2021-05-27 11:23:10|24804.16|24804.16|24802.5|24802.5|24804.16|24804.16|24799.9|24799.9|0
1622114600000|2021-05-27 11:23:20|24803.38|24803.38|24802.5|24802.5|24803.38|24803.38|24802.5|24802.5|0
1622114610000|2021-05-27 11:23:30|24803.8|24803.8|24805.1|24805.1|24805.1|24805.1|24803.8|24803.8|0
1622114620000|2021-05-27 11:23:40|24803.8|24803.8|24803.8|24803.8|24804.69|24804.69|24803.8|24803.8|0
1622114630000|2021-05-27 11:23:50|24804.56|24804.56|24806.07|24806.07|24807.59|24807.59|24804.56|24804.56|0
1622114640000|2021-05-27 11:24:00|24806.83|24806.83|24807.59|24807.59|24807.59|24807.59|24806.83|24806.83|0
1622114650000|2021-05-27 11:24:10|24806.7|24806.7|24806.7|24806.7|24806.7|24806.7|24806.7|24806.7|0
1622114660000|2021-05-27 11:24:20|24805.82|24805.82|24805.82|24805.82|24805.82|24805.82|24805.82|24805.82|0
1622114690000|2021-05-27 11:24:50|24806.7|24806.7|24805.4|24805.4|24806.7|24806.7|24805.4|24805.4|0
1622114700000|2021-05-27 11:25:00|24808.06|24808.06|24808.95|24808.95|24808.95|24808.95|24808.06|24808.06|0
1622114720000|2021-05-27 11:25:20|24813.22|24813.22|24802.08|24802.08|24813.22|24813.22|24802.08|24802.08|0
1622114730000|2021-05-27 11:25:30|24805.99|24805.99|24808.59|24808.59|24808.59|24808.59|24805.99|24805.99|0
1622114740000|2021-05-27 11:25:40|24809.89|24809.89|24809.89|24809.89|24809.89|24809.89|24809.89|24809.89|0
1622114760000|2021-05-27 11:26:00|24818.42|24818.42|24800.72|24800.72|24818.42|24818.42|24800.72|24800.72|0
1622114780000|2021-05-27 11:26:20|24802.02|24802.02|24804.26|24804.26|24804.26|24804.26|24797.76|24797.76|0
1622114800000|2021-05-27 11:26:40|24802.96|24802.96|24804.26|24804.26|24804.26|24804.26|24802.96|24802.96|0
1622114810000|2021-05-27 11:26:50|24796.46|24796.46|24795.16|24795.16|24796.46|24796.46|24795.16|24795.16|0
1622114830000|2021-05-27 11:27:10|24793.38|24793.38|24793.38|24793.38|24793.38|24793.38|24793.38|24793.38|0
1622114850000|2021-05-27 11:27:30|24792.5|24792.5|24792.5|24792.5|24792.5|24792.5|24792.5|24792.5|0
1622114860000|2021-05-27 11:27:40|24791.04|24791.04|24791.04|24791.04|24791.04|24791.04|24791.04|24791.04|0
1622114880000|2021-05-27 11:28:00|24787.14|24787.14|24787.14|24787.14|24787.14|24787.14|24787.14|24787.14|0
1622114890000|2021-05-27 11:28:10|24782.87|24782.87|24778.6|24778.6|24782.87|24782.87|24778.6|24778.6|0
1622114900000|2021-05-27 11:28:20|24776.83|24776.83|24776.83|24776.83|24776.83|24776.83|24776.83|24776.83|0
1622114920000|2021-05-27 11:28:40|24772.56|24772.56|24772.56|24772.56|24772.56|24772.56|24772.56|24772.56|0
1622114950000|2021-05-27 11:29:10|24774.34|24774.34|24774.34|24774.34|24774.34|24774.34|24774.34|24774.34|0
1622114960000|2021-05-27 11:29:20|24770.07|24770.07|24770.07|24770.07|24770.07|24770.07|24770.07|24770.07|0
1622114980000|2021-05-27 11:29:40|24778.6|24778.6|24778.6|24778.6|24778.6|24778.6|24778.6|24778.6|0
1622115030000|2021-05-27 11:30:30|24777.3|24777.3|24776|24776|24777.3|24777.3|24776|24776|0
1622115040000|2021-05-27 11:30:40|24776.89|24776.89|24776.89|24776.89|24776.89|24776.89|24776.89|24776.89|0
1622115070000|2021-05-27 11:31:10|24775.43|24775.43|24774.55|24774.55|24775.43|24775.43|24774.55|24774.55|0
1622115080000|2021-05-27 11:31:20|24770|24770|24771.51|24771.51|24771.51|24771.51|24770|24770|0
1622115100000|2021-05-27 11:31:40|24769.24|24769.24|24761.76|24761.76|24769.24|24769.24|24761.76|24761.76|0
1622115110000|2021-05-27 11:31:50|24757.86|24757.86|24757.86|24757.86|24757.86|24757.86|24757.86|24757.86|0
1622115120000|2021-05-27 11:32:00|24758.61|24758.61|24758.61|24758.61|24762.88|24762.88|24758.61|24758.61|0
1622115130000|2021-05-27 11:32:10|24759.5|24759.5|24759.5|24759.5|24759.5|24759.5|24759.5|24759.5|0
1622115140000|2021-05-27 11:32:20|24757.98|24757.98|24757.23|24757.23|24757.98|24757.98|24757.23|24757.23|0
1622115150000|2021-05-27 11:32:30|24756.47|24756.47|24754.95|24754.95|24756.47|24756.47|24754.95|24754.95|0
1622115160000|2021-05-27 11:32:40|24756.47|24756.47|24753.87|24753.87|24756.47|24756.47|24753.87|24753.87|0
1622115210000|2021-05-27 11:33:30|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|24751.26|0
1622115240000|2021-05-27 11:34:00|24750.38|24750.38|24750.38|24750.38|24750.38|24750.38|24750.38|24750.38|0
1622115260000|2021-05-27 11:34:20|24751.68|24751.68|24750.38|24750.38|24751.68|24751.68|24750.38|24750.38|0
1622115270000|2021-05-27 11:34:30|24746.47|24746.47|24750.02|24750.02|24750.02|24750.02|24746.47|24746.47|0
1622115280000|2021-05-27 11:34:40|24750.91|24750.91|24750.91|24750.91|24750.91|24750.91|24750.91|24750.91|0
1622115300000|2021-05-27 11:35:00|24755.18|24755.18|24760.25|24760.25|24761.14|24761.14|24754.29|24754.29|0
1622115350000|2021-05-27 11:35:50|24762.03|24762.03|24766.46|24766.46|24766.46|24766.46|24762.03|24762.03|0
1622115360000|2021-05-27 11:36:00|24762.2|24762.2|24762.2|24762.2|24762.2|24762.2|24762.2|24762.2|0
1622115370000|2021-05-27 11:36:10|24763.97|24763.97|24763.08|24763.08|24763.97|24763.97|24763.08|24763.08|0
1622115380000|2021-05-27 11:36:20|24767.35|24767.35|24767.35|24767.35|24767.35|24767.35|24767.35|24767.35|0
1622115400000|2021-05-27 11:36:40|24769.12|24769.12|24769.12|24769.12|24769.12|24769.12|24769.12|24769.12|0
1622115420000|2021-05-27 11:37:00|24774.33|24774.33|24776.93|24776.93|24776.93|24776.93|24774.33|24774.33|0
1622115430000|2021-05-27 11:37:10|24776.04|24776.04|24779.83|24779.83|24779.83|24779.83|24776.04|24776.04|0
1622115440000|2021-05-27 11:37:20|24778.95|24778.95|24778.95|24778.95|24778.95|24778.95|24778.95|24778.95|0
1622115450000|2021-05-27 11:37:30|24776.35|24776.35|24786.75|24786.75|24788.05|24788.05|24776.35|24776.35|0
1622115460000|2021-05-27 11:37:40|24787.64|24787.64|24782.98|24782.98|24787.64|24787.64|24782.98|24782.98|0
1622115470000|2021-05-27 11:37:50|24780.7|24780.7|24780.7|24780.7|24780.7|24780.7|24780.7|24780.7|0
1622115510000|2021-05-27 11:38:30|24781.59|24781.59|24781.59|24781.59|24781.59|24781.59|24781.59|24781.59|0
1622115540000|2021-05-27 11:39:00|24780.29|24780.29|24778.51|24778.51|24780.29|24780.29|24778.51|24778.51|0
1622115570000|2021-05-27 11:39:30|24777.63|24777.63|24779.4|24779.4|24779.4|24779.4|24777.63|24777.63|0
1622115600000|2021-05-27 11:40:00|24778.51|24778.51|24776.87|24776.87|24778.51|24778.51|24776.87|24776.87|0
1622115620000|2021-05-27 11:40:20|24775.98|24775.98|24775.98|24775.98|24775.98|24775.98|24775.98|24775.98|0
1622115640000|2021-05-27 11:40:40|24777.76|24777.76|24777.76|24777.76|24777.76|24777.76|24777.76|24777.76|0
1622115650000|2021-05-27 11:40:50|24778.64|24778.64|24778.64|24778.64|24778.64|24778.64|24778.64|24778.64|0
1622115660000|2021-05-27 11:41:00|24779.4|24779.4|24777.88|24777.88|24779.4|24779.4|24777.88|24777.88|0
1622115670000|2021-05-27 11:41:10|24775.28|24775.28|24775.28|24775.28|24775.28|24775.28|24775.28|24775.28|0
1622115680000|2021-05-27 11:41:20|24776.74|24776.74|24776.74|24776.74|24776.74|24776.74|24776.74|24776.74|0
1622115710000|2021-05-27 11:41:50|24778.51|24778.51|24778.51|24778.51|24778.51|24778.51|24778.51|24778.51|0
1622115730000|2021-05-27 11:42:10|24782.78|24782.78|24785.81|24785.81|24785.81|24785.81|24782.78|24782.78|0
1622115760000|2021-05-27 11:42:40|24788.48|24788.48|24788.48|24788.48|24788.48|24788.48|24788.48|24788.48|0
1622115770000|2021-05-27 11:42:50|24786.7|24786.7|24785.81|24785.81|24786.7|24786.7|24785.81|24785.81|0
1622115780000|2021-05-27 11:43:00|24784.93|24784.93|24787.42|24787.42|24787.42|24787.42|24783.15|24783.15|0
1622115790000|2021-05-27 11:43:10|24788.72|24788.72|24790.02|24790.02|24790.02|24790.02|24788.72|24788.72|0
1622115810000|2021-05-27 11:43:30|24790.91|24790.91|24790.91|24790.91|24790.91|24790.91|24790.91|24790.91|0
1622115830000|2021-05-27 11:43:50|24789.39|24789.39|24789.39|24789.39|24789.39|24789.39|24789.39|24789.39|0
1622115840000|2021-05-27 11:44:00|24788.63|24788.63|24787.11|24787.11|24788.63|24788.63|24787.11|24787.11|0
1622115860000|2021-05-27 11:44:20|24788.63|24788.63|24787.11|24787.11|24788.63|24788.63|24787.11|24787.11|0
1622115870000|2021-05-27 11:44:30|24788|24788|24794.21|24794.21|24794.21|24794.21|24788|24788|0
1622115880000|2021-05-27 11:44:40|24791.61|24791.61|24790.72|24790.72|24793.39|24793.39|24790.72|24790.72|0
1622115890000|2021-05-27 11:44:50|24791.61|24791.61|24790.72|24790.72|24791.61|24791.61|24790.72|24790.72|0
1622115900000|2021-05-27 11:45:00|24788.06|24788.06|24788.06|24788.06|24788.06|24788.06|24788.06|24788.06|0
1622115930000|2021-05-27 11:45:30|24788.95|24788.95|24788.95|24788.95|24788.95|24788.95|24788.95|24788.95|0
1622115940000|2021-05-27 11:45:40|24787.17|24787.17|24787.17|24787.17|24787.17|24787.17|24786.29|24786.29|0
1622115980000|2021-05-27 11:46:20|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|24789.84|0
1622116000000|2021-05-27 11:46:40|24787.23|24787.23|24784.57|24784.57|24787.23|24787.23|24784.57|24784.57|0
1622116010000|2021-05-27 11:46:50|24783.69|24783.69|24773.38|24773.38|24783.69|24783.69|24773.38|24773.38|0
1622116030000|2021-05-27 11:47:10|24770.78|24770.78|24769.11|24769.11|24770.78|24770.78|24766.51|24766.51|0
1622116040000|2021-05-27 11:47:20|24770.41|24770.41|24771.72|24771.72|24771.72|24771.72|24770.41|24770.41|0
1622116060000|2021-05-27 11:47:40|24774.38|24774.38|24775.14|24775.14|24775.14|24775.14|24774.38|24774.38|0
1622116070000|2021-05-27 11:47:50|24770.87|24770.87|24770.87|24770.87|24770.87|24770.87|24770.87|24770.87|0
1622116080000|2021-05-27 11:48:00|24769.09|24769.09|24769.09|24769.09|24769.09|24769.09|24768.21|24768.21|0
1622116110000|2021-05-27 11:48:30|24773.36|24773.36|24773.36|24773.36|24773.36|24773.36|24773.36|24773.36|0
1622116120000|2021-05-27 11:48:40|24774.25|24774.25|24773.36|24773.36|24774.25|24774.25|24773.36|24773.36|0
1622116130000|2021-05-27 11:48:50|24771.59|24771.59|24771.59|24771.59|24771.59|24771.59|24771.59|24771.59|0
1622116150000|2021-05-27 11:49:10|24772.89|24772.89|24772.89|24772.89|24772.89|24772.89|24772.89|24772.89|0
1622116160000|2021-05-27 11:49:20|24773.77|24773.77|24773.77|24773.77|24773.77|24773.77|24773.77|24773.77|0
1622116180000|2021-05-27 11:49:40|24769.51|24769.51|24773.41|24773.41|24773.41|24773.41|24769.51|24769.51|0
1622116190000|2021-05-27 11:49:50|24771.64|24771.64|24775.9|24775.9|24775.9|24775.9|24771.64|24771.64|0
1622116200000|2021-05-27 11:50:00|24778.5|24778.5|24778.5|24778.5|24778.5|24778.5|24778.5|24778.5|0
1622116210000|2021-05-27 11:50:10|24774.24|24774.24|24774.24|24774.24|24774.24|24774.24|24774.24|24774.24|0
1622116220000|2021-05-27 11:50:20|24778.5|24778.5|24778.5|24778.5|24778.5|24778.5|24778.5|24778.5|0
1622116230000|2021-05-27 11:50:30|24782.77|24782.77|24782.77|24782.77|24782.77|24782.77|24782.77|24782.77|0
1622116240000|2021-05-27 11:50:40|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|24791.3|0
1622116250000|2021-05-27 11:50:50|24792.06|24792.06|24793.58|24793.58|24793.58|24793.58|24792.06|24792.06|0
1622116340000|2021-05-27 11:52:20|24785.05|24785.05|24785.05|24785.05|24785.05|24785.05|24785.05|24785.05|0
1622116390000|2021-05-27 11:53:10|24786.5|24786.5|24786.5|24786.5|24786.5|24786.5|24786.5|24786.5|0
1622116430000|2021-05-27 11:53:50|24789.16|24789.16|24776.37|24776.37|24789.16|24789.16|24776.37|24776.37|0
1622116470000|2021-05-27 11:54:30|24777.82|24777.82|24777.82|24777.82|24777.82|24777.82|24777.82|24777.82|0
1622116510000|2021-05-27 11:55:10|24782.09|24782.09|24782.09|24782.09|24782.09|24782.09|24782.09|24782.09|0
1622116520000|2021-05-27 11:55:20|24779.49|24779.49|24779.49|24779.49|24779.49|24779.49|24779.49|24779.49|0
1622116530000|2021-05-27 11:55:30|24780.37|24780.37|24780.37|24780.37|24780.37|24780.37|24780.37|24780.37|0
1622116580000|2021-05-27 11:56:20|24782.98|24782.98|24782.98|24782.98|24782.98|24782.98|24782.98|24782.98|0
1622116600000|2021-05-27 11:56:40|24774.44|24774.44|24770.18|24770.18|24774.44|24774.44|24770.18|24770.18|0
1622116610000|2021-05-27 11:56:50|24771.48|24771.48|24771.48|24771.48|24771.48|24771.48|24771.48|24771.48|0
1622116640000|2021-05-27 11:57:20|24769.7|24769.7|24769.7|24769.7|24769.7|24769.7|24769.7|24769.7|0
1622116680000|2021-05-27 11:58:00|24773.61|24773.61|24773.61|24773.61|24773.61|24773.61|24773.61|24773.61|0
1622116690000|2021-05-27 11:58:10|24774.91|24774.91|24774.91|24774.91|24774.91|24774.91|24774.91|24774.91|0
1622116700000|2021-05-27 11:58:20|24776.21|24776.21|24774.91|24774.91|24776.21|24776.21|24774.91|24774.91|0
1622116710000|2021-05-27 11:58:30|24776.21|24776.21|24776.21|24776.21|24776.21|24776.21|24775.32|24775.32|0
1622116730000|2021-05-27 11:58:50|24780.47|24780.47|24780.47|24780.47|24780.47|24780.47|24780.47|24780.47|0
1622116750000|2021-05-27 11:59:10|24776.1|24776.1|24773.19|24773.19|24776.1|24776.1|24773.19|24773.19|0
1622116760000|2021-05-27 11:59:20|24774.49|24774.49|24779.18|24779.18|24779.18|24779.18|24774.49|24774.49|0
1622116780000|2021-05-27 11:59:40|24787.71|24787.71|24791.98|24791.98|24791.98|24791.98|24787.71|24787.71|0
1622116790000|2021-05-27 11:59:50|24792.86|24792.86|24794.89|24794.89|24794.89|24794.89|24791.98|24791.98|0
1622116800000|2021-05-27 12:00:00|24796.41|24796.41|24801.43|24801.43|24801.43|24801.43|24796.41|24796.41|0
1622116810000|2021-05-27 12:00:10|24804.09|24804.09|24817.83|24817.83|24817.83|24817.83|24804.09|24804.09|0
1622116820000|2021-05-27 12:00:20|24819.13|24819.13|24820.58|24820.58|24823.18|24823.18|24819.13|24819.13|0
1622116830000|2021-05-27 12:00:30|24819.69|24819.69|24823.96|24823.96|24823.96|24823.96|24819.69|24819.69|0
1622116840000|2021-05-27 12:00:40|24825.26|24825.26|24825.26|24825.26|24825.26|24825.26|24825.26|24825.26|0
1622116850000|2021-05-27 12:00:50|24833.79|24833.79|24841.6|24841.6|24841.6|24841.6|24829.52|24829.52|0
1622116860000|2021-05-27 12:01:00|24844.21|24844.21|24853.8|24853.8|24853.8|24853.8|24841.52|24841.52|0
1622116870000|2021-05-27 12:01:10|24849.9|24849.9|24851.2|24851.2|24851.2|24851.2|24849.9|24849.9|0
1622116880000|2021-05-27 12:01:20|24848.54|24848.54|24847.65|24847.65|24848.54|24848.54|24847.65|24847.65|0
1622116890000|2021-05-27 12:01:30|24849.43|24849.43|24849.43|24849.43|24853.69|24853.69|24849.43|24849.43|0
1622116900000|2021-05-27 12:01:40|24843.6|24843.6|24846.26|24846.26|24846.26|24846.26|24843.6|24843.6|0
1622116910000|2021-05-27 12:01:50|24845.38|24845.38|24845.38|24845.38|24845.38|24845.38|24845.38|24845.38|0
1622116920000|2021-05-27 12:02:00|24849.28|24849.28|24858.42|24858.42|24858.42|24858.42|24849.28|24849.28|0
1622116930000|2021-05-27 12:02:10|24867.3|24867.3|24874.94|24874.94|24875.83|24875.83|24867.3|24867.3|0
1622116940000|2021-05-27 12:02:20|24873.17|24873.17|24872.28|24872.28|24873.17|24873.17|24872.28|24872.28|0
1622116950000|2021-05-27 12:02:30|24871.39|24871.39|24870.5|24870.5|24876.54|24876.54|24870.5|24870.5|0
1622116960000|2021-05-27 12:02:40|24869.62|24869.62|24868.32|24868.32|24869.62|24869.62|24868.32|24868.32|0
1622116970000|2021-05-27 12:02:50|24869.62|24869.62|24868.73|24868.73|24869.62|24869.62|24859.44|24859.44|0
1622116980000|2021-05-27 12:03:00|24867.43|24867.43|24867.43|24867.43|24867.43|24867.43|24867.43|24867.43|0
1622116990000|2021-05-27 12:03:10|24863.88|24863.88|24859.61|24859.61|24863.88|24863.88|24859.61|24859.61|0
1622117020000|2021-05-27 12:03:40|24851.08|24851.08|24851.08|24851.08|24851.08|24851.08|24851.08|24851.08|0
1622117030000|2021-05-27 12:03:50|24863.88|24863.88|24861.39|24861.39|24863.88|24863.88|24859.61|24859.61|0
1622117040000|2021-05-27 12:04:00|24860.09|24860.09|24860.09|24860.09|24860.09|24860.09|24860.09|24860.09|0
1622117050000|2021-05-27 12:04:10|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|0
1622117060000|2021-05-27 12:04:20|24853.33|24853.33|24853.33|24853.33|24853.33|24853.33|24853.33|24853.33|0
1622117090000|2021-05-27 12:04:50|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|24861.86|0
1622117110000|2021-05-27 12:05:10|24863.38|24863.38|24854.65|24854.65|24863.38|24863.38|24852.37|24852.37|0
1622117120000|2021-05-27 12:05:20|24850.38|24850.38|24846.12|24846.12|24850.38|24850.38|24846.12|24846.12|0
1622117130000|2021-05-27 12:05:30|24844.34|24844.34|24844.34|24844.34|24844.34|24844.34|24844.34|24844.34|0
1622117140000|2021-05-27 12:05:40|24845.64|24845.64|24845.64|24845.64|24845.64|24845.64|24845.64|24845.64|0
1622117170000|2021-05-27 12:06:10|24842.73|24842.73|24844.03|24844.03|24844.03|24844.03|24842.73|24842.73|0
1622117210000|2021-05-27 12:06:50|24839.76|24839.76|24839.76|24839.76|24839.76|24839.76|24839.76|24839.76|0
1622117220000|2021-05-27 12:07:00|24841.07|24841.07|24841.07|24841.07|24841.07|24841.07|24841.07|24841.07|0
1622117260000|2021-05-27 12:07:40|24839.76|24839.76|24839.76|24839.76|24839.76|24839.76|24839.76|24839.76|0
1622117270000|2021-05-27 12:07:50|24842.43|24842.43|24842.43|24842.43|24842.43|24842.43|24842.43|24842.43|0
1622117280000|2021-05-27 12:08:00|24841.13|24841.13|24818.55|24818.55|24841.13|24841.13|24818.55|24818.55|0
1622117350000|2021-05-27 12:09:10|24822.81|24822.81|24822.81|24822.81|24822.81|24822.81|24822.81|24822.81|0
1622117360000|2021-05-27 12:09:20|24821.04|24821.04|24820.15|24820.15|24821.04|24821.04|24820.15|24820.15|0
1622117370000|2021-05-27 12:09:30|24821.04|24821.04|24821.04|24821.04|24821.04|24821.04|24821.04|24821.04|0
1622117410000|2021-05-27 12:10:10|24816.77|24816.77|24816.77|24816.77|24816.77|24816.77|24816.77|24816.77|0
1622117430000|2021-05-27 12:10:30|24815.89|24815.89|24815.89|24815.89|24815.89|24815.89|24815.89|24815.89|0
1622117460000|2021-05-27 12:11:00|24814.37|24814.37|24814.37|24814.37|24814.37|24814.37|24812.85|24812.85|0
1622117470000|2021-05-27 12:11:10|24815.26|24815.26|24823.79|24823.79|24823.79|24823.79|24815.26|24815.26|0
1622117480000|2021-05-27 12:11:20|24828.05|24828.05|24832.32|24832.32|24832.32|24832.32|24828.05|24828.05|0
1622117490000|2021-05-27 12:11:30|24833.21|24833.21|24833.21|24833.21|24833.21|24833.21|24833.21|24833.21|0
1622117510000|2021-05-27 12:11:50|24831.91|24831.91|24831.91|24831.91|24831.91|24831.91|24831.91|24831.91|0
1622117520000|2021-05-27 12:12:00|24836.17|24836.17|24836.17|24836.17|24836.17|24836.17|24836.17|24836.17|0
1622117550000|2021-05-27 12:12:30|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|24836.93|0
1622117570000|2021-05-27 12:12:50|24835.41|24835.41|24834.65|24834.65|24835.41|24835.41|24834.65|24834.65|0
1622117580000|2021-05-27 12:13:00|24838.92|24838.92|24840.44|24840.44|24840.44|24840.44|24838.92|24838.92|0
1622117600000|2021-05-27 12:13:20|24844.7|24844.7|24844.7|24844.7|24844.7|24844.7|24844.7|24844.7|0
1622117610000|2021-05-27 12:13:30|24840.44|24840.44|24836.17|24836.17|24840.44|24840.44|24836.17|24836.17|0
1622117620000|2021-05-27 12:13:40|24831.91|24831.91|24831.91|24831.91|24831.91|24831.91|24831.91|24831.91|0
1622117630000|2021-05-27 12:13:50|24836.17|24836.17|24831.91|24831.91|24836.17|24836.17|24831.91|24831.91|0
1622117650000|2021-05-27 12:14:10|24829.24|24829.24|24828.36|24828.36|24829.24|24829.24|24828.36|24828.36|0
1622117670000|2021-05-27 12:14:30|24824.09|24824.09|24824.09|24824.09|24824.09|24824.09|24824.09|24824.09|0
1622117680000|2021-05-27 12:14:40|24823.2|24823.2|24823.2|24823.2|24823.2|24823.2|24823.2|24823.2|0
1622117690000|2021-05-27 12:14:50|24822.32|24822.32|24822.32|24822.32|24822.32|24822.32|24822.32|24822.32|0
1622117700000|2021-05-27 12:15:00|24820.8|24820.8|24822.32|24822.32|24822.32|24822.32|24820.8|24820.8|0
1622117710000|2021-05-27 12:15:10|24818.77|24818.77|24818.77|24818.77|24818.77|24818.77|24818.77|24818.77|0
1622117720000|2021-05-27 12:15:20|24817.88|24817.88|24817.88|24817.88|24817.88|24817.88|24817.88|24817.88|0
1622117730000|2021-05-27 12:15:30|24820.79|24820.79|24820.79|24820.79|24820.79|24820.79|24820.79|24820.79|0
1622117760000|2021-05-27 12:16:00|24822.25|24822.25|24827.51|24827.51|24827.51|24827.51|24822.25|24822.25|0
1622117780000|2021-05-27 12:16:20|24825.73|24825.73|24825.73|24825.73|24825.73|24825.73|24825.73|24825.73|0
1622117820000|2021-05-27 12:17:00|24826.62|24826.62|24825.73|24825.73|24826.62|24826.62|24825.73|24825.73|0
1622117890000|2021-05-27 12:18:10|24826.62|24826.62|24835.15|24835.15|24835.15|24835.15|24826.62|24826.62|0
1622117920000|2021-05-27 12:18:40|24830.89|24830.89|24830.89|24830.89|24830.89|24830.89|24830.89|24830.89|0
1622117940000|2021-05-27 12:19:00|24822.35|24822.35|24818.09|24818.09|24822.35|24822.35|24818.09|24818.09|0
1622117950000|2021-05-27 12:19:10|24813.82|24813.82|24813.82|24813.82|24813.82|24813.82|24813.82|24813.82|0
1622117970000|2021-05-27 12:19:30|24812.52|24812.52|24813.82|24813.82|24815.12|24815.12|24812.52|24812.52|0
1622117990000|2021-05-27 12:19:50|24817.72|24817.72|24817.72|24817.72|24817.72|24817.72|24817.72|24817.72|0
1622118000000|2021-05-27 12:20:00|24819.5|24819.5|24820.39|24820.39|24820.39|24820.39|24819.5|24819.5|0
1622118010000|2021-05-27 12:20:10|24828.92|24828.92|24833.1|24833.1|24833.1|24833.1|24828.92|24828.92|0
1622118020000|2021-05-27 12:20:20|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|24828.83|0
1622118030000|2021-05-27 12:20:30|24833.1|24833.1|24828.83|24828.83|24833.1|24833.1|24828.83|24828.83|0
1622118040000|2021-05-27 12:20:40|24830.13|24830.13|24827.23|24827.23|24832.79|24832.79|24827.23|24827.23|0
1622118090000|2021-05-27 12:21:30|24831.49|24831.49|24827.23|24827.23|24831.49|24831.49|24827.23|24827.23|0
1622118180000|2021-05-27 12:23:00|24829.83|24829.83|24829.83|24829.83|24829.83|24829.83|24829.83|24829.83|0
1622118190000|2021-05-27 12:23:10|24831.13|24831.13|24831.13|24831.13|24831.13|24831.13|24831.13|24831.13|0
1622118210000|2021-05-27 12:23:30|24835.4|24835.4|24837.17|24837.17|24837.17|24837.17|24835.4|24835.4|0
1622118230000|2021-05-27 12:23:50|24838.06|24838.06|24837.17|24837.17|24838.06|24838.06|24837.17|24837.17|0
1622118240000|2021-05-27 12:24:00|24838.47|24838.47|24838.47|24838.47|24838.47|24838.47|24838.47|24838.47|0
1622118250000|2021-05-27 12:24:10|24840.25|24840.25|24840.25|24840.25|24840.25|24840.25|24840.25|24840.25|0
1622118270000|2021-05-27 12:24:30|24842.02|24842.02|24842.02|24842.02|24842.02|24842.02|24842.02|24842.02|0
1622118280000|2021-05-27 12:24:40|24846.29|24846.29|24854.82|24854.82|24854.82|24854.82|24846.29|24846.29|0
1622118290000|2021-05-27 12:24:50|24855.58|24855.58|24856.33|24856.33|24856.33|24856.33|24855.58|24855.58|0
1622118310000|2021-05-27 12:25:10|24858.11|24858.11|24858.11|24858.11|24858.11|24858.11|24858.11|24858.11|0
1622118320000|2021-05-27 12:25:20|24849.58|24849.58|24859.57|24859.57|24863.83|24863.83|24849.58|24849.58|0
1622118370000|2021-05-27 12:26:10|24858.81|24858.81|24855.3|24855.3|24858.81|24858.81|24850.28|24850.28|0
1622118390000|2021-05-27 12:26:30|24857.96|24857.96|24857.96|24857.96|24857.96|24857.96|24857.96|24857.96|0
1622118400000|2021-05-27 12:26:40|24858.85|24858.85|24858.85|24858.85|24858.85|24858.85|24858.85|24858.85|0
1622118410000|2021-05-27 12:26:50|24856.25|24856.25|24856.25|24856.25|24856.25|24856.25|24856.25|24856.25|0
1622118420000|2021-05-27 12:27:00|24855.36|24855.36|24854.47|24854.47|24855.36|24855.36|24854.47|24854.47|0
1622118430000|2021-05-27 12:27:10|24853.59|24853.59|24850.04|24850.04|24853.59|24853.59|24850.04|24850.04|0
1622118440000|2021-05-27 12:27:20|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|24848.74|0
1622118460000|2021-05-27 12:27:40|24847.43|24847.43|24847.43|24847.43|24847.43|24847.43|24847.43|24847.43|0
1622118470000|2021-05-27 12:27:50|24845.66|24845.66|24842.11|24842.11|24845.66|24845.66|24842.11|24842.11|0
1622118480000|2021-05-27 12:28:00|24845.66|24845.66|24845.66|24845.66|24845.66|24845.66|24845.66|24845.66|0
1622118500000|2021-05-27 12:28:20|24841.39|24841.39|24841.39|24841.39|24841.39|24841.39|24841.39|24841.39|0
1622118510000|2021-05-27 12:28:30|24843.17|24843.17|24844.06|24844.06|24844.06|24844.06|24843.17|24843.17|0
1622118540000|2021-05-27 12:29:00|24842.28|24842.28|24842.28|24842.28|24842.28|24842.28|24842.28|24842.28|0
1622118550000|2021-05-27 12:29:10|24840.51|24840.51|24840.51|24840.51|24840.51|24840.51|24840.51|24840.51|0
1622118560000|2021-05-27 12:29:20|24836.24|24836.24|24831.98|24831.98|24836.24|24836.24|24831.98|24831.98|0
1622118570000|2021-05-27 12:29:30|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|24827.71|0
1622118580000|2021-05-27 12:29:40|24823.44|24823.44|24822.56|24822.56|24823.44|24823.44|24822.56|24822.56|0
1622118590000|2021-05-27 12:29:50|24820.78|24820.78|24820.78|24820.78|24820.78|24820.78|24812.25|24812.25|0
1622118600000|2021-05-27 12:30:00|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|24825.05|0
1622118610000|2021-05-27 12:30:10|24820.78|24820.78|24818.12|24818.12|24820.78|24820.78|24818.12|24818.12|0
1622118650000|2021-05-27 12:30:50|24822.39|24822.39|24808.29|24808.29|24822.39|24822.39|24808.29|24808.29|0
1622118660000|2021-05-27 12:31:00|24806.51|24806.51|24800.88|24800.88|24806.51|24806.51|24800.88|24800.88|0
1622118710000|2021-05-27 12:31:50|24801.76|24801.76|24802.65|24802.65|24802.65|24802.65|24801.76|24801.76|0
1622118720000|2021-05-27 12:32:00|24806.92|24806.92|24802.65|24802.65|24806.92|24806.92|24802.65|24802.65|0
1622118740000|2021-05-27 12:32:20|24811.18|24811.18|24811.18|24811.18|24811.18|24811.18|24811.18|24811.18|0
1622118750000|2021-05-27 12:32:30|24812.48|24812.48|24812.48|24812.48|24816.75|24816.75|24812.48|24812.48|0
1622118760000|2021-05-27 12:32:40|24814.26|24814.26|24812.8|24812.8|24814.26|24814.26|24812.8|24812.8|0
1622118770000|2021-05-27 12:32:50|24815.84|24815.84|24816.59|24816.59|24816.59|24816.59|24815.84|24815.84|0
1622118780000|2021-05-27 12:33:00|24820.86|24820.86|24820.86|24820.86|24820.86|24820.86|24820.1|24820.1|0
1622118800000|2021-05-27 12:33:20|24822.64|24822.64|24832.68|24832.68|24832.68|24832.68|24822.64|24822.64|0
1622118810000|2021-05-27 12:33:30|24833.57|24833.57|24841.76|24841.76|24841.76|24841.76|24833.57|24833.57|0
1622118820000|2021-05-27 12:33:40|24841|24841|24844.79|24844.79|24844.79|24844.79|24841|24841|0
1622118860000|2021-05-27 12:34:20|24845.68|24845.68|24845.21|24845.21|24849.47|24849.47|24840.94|24840.94|0
1622118880000|2021-05-27 12:34:40|24840.66|24840.66|24840.66|24840.66|24840.66|24840.66|24840.66|24840.66|0
1622118890000|2021-05-27 12:34:50|24841.96|24841.96|24841.96|24841.96|24841.96|24841.96|24841.96|24841.96|0
1622118900000|2021-05-27 12:35:00|24843.41|24843.41|24844.71|24844.71|24844.71|24844.71|24843.41|24843.41|0
1622118930000|2021-05-27 12:35:30|24843.83|24843.83|24843.83|24843.83|24843.83|24843.83|24843.83|24843.83|0
1622118940000|2021-05-27 12:35:40|24845.6|24845.6|24848.26|24848.26|24848.26|24848.26|24845.6|24845.6|0
1622118950000|2021-05-27 12:35:50|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|24847.38|0
1622118960000|2021-05-27 12:36:00|24845.6|24845.6|24843.07|24843.07|24845.6|24845.6|24843.07|24843.07|0
1622118980000|2021-05-27 12:36:20|24844.84|24844.84|24844.84|24844.84|24844.84|24844.84|24844.84|24844.84|0
1622118990000|2021-05-27 12:36:30|24840.58|24840.58|24832.05|24832.05|24840.58|24840.58|24832.05|24832.05|0
1622119000000|2021-05-27 12:36:40|24831.29|24831.29|24826.13|24826.13|24831.29|24831.29|24821.87|24821.87|0
1622119010000|2021-05-27 12:36:50|24823.47|24823.47|24823.47|24823.47|24823.47|24823.47|24823.47|24823.47|0
1622119020000|2021-05-27 12:37:00|24822.71|24822.71|24822.71|24822.71|24822.71|24822.71|24822.71|24822.71|0
1622119050000|2021-05-27 12:37:30|24826.98|24826.98|24826.98|24826.98|24826.98|24826.98|24826.98|24826.98|0
1622119070000|2021-05-27 12:37:50|24825.46|24825.46|24835.77|24835.77|24835.77|24835.77|24825.46|24825.46|0
1622119090000|2021-05-27 12:38:10|24838.43|24838.43|24838.43|24838.43|24838.43|24838.43|24838.43|24838.43|0
1622119110000|2021-05-27 12:38:30|24842.7|24842.7|24842.7|24842.7|24842.7|24842.7|24842.7|24842.7|0
1622119130000|2021-05-27 12:38:50|24840.92|24840.92|24840.92|24840.92|24840.92|24840.92|24840.92|24840.92|0
1622119150000|2021-05-27 12:39:10|24843.52|24843.52|24843.52|24843.52|24843.52|24843.52|24843.52|24843.52|0
1622119170000|2021-05-27 12:39:30|24847.79|24847.79|24847.79|24847.79|24847.79|24847.79|24847.79|24847.79|0
1622119180000|2021-05-27 12:39:40|24852.05|24852.05|24852.05|24852.05|24852.05|24852.05|24852.05|24852.05|0
1622119190000|2021-05-27 12:39:50|24856.32|24856.32|24859.35|24859.35|24859.35|24859.35|24856.32|24856.32|0
1622119200000|2021-05-27 12:40:00|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|0
1622119240000|2021-05-27 12:40:40|24865.39|24865.39|24865.39|24865.39|24865.39|24865.39|24865.39|24865.39|0
1622119250000|2021-05-27 12:40:50|24868.06|24868.06|24868.06|24868.06|24868.06|24868.06|24868.06|24868.06|0
1622119260000|2021-05-27 12:41:00|24872.32|24872.32|24873.21|24873.21|24873.21|24873.21|24872.32|24872.32|0
1622119270000|2021-05-27 12:41:10|24868.94|24868.94|24864.68|24864.68|24868.94|24868.94|24864.68|24864.68|0
1622119280000|2021-05-27 12:41:20|24865.57|24865.57|24865.57|24865.57|24865.57|24865.57|24865.57|24865.57|0
1622119290000|2021-05-27 12:41:30|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|24869.83|0
1622119310000|2021-05-27 12:41:50|24874.1|24874.1|24878.36|24878.36|24878.36|24878.36|24874.1|24874.1|0
1622119320000|2021-05-27 12:42:00|24874.1|24874.1|24875.55|24875.55|24875.55|24875.55|24874.1|24874.1|0
1622119340000|2021-05-27 12:42:20|24873.78|24873.78|24872.13|24872.13|24873.78|24873.78|24872.13|24872.13|0
1622119360000|2021-05-27 12:42:40|24870.36|24870.36|24870.36|24870.36|24870.36|24870.36|24870.36|24870.36|0
1622119370000|2021-05-27 12:42:50|24868.58|24868.58|24868.58|24868.58|24868.58|24868.58|24868.58|24868.58|0
1622119380000|2021-05-27 12:43:00|24869.47|24869.47|24869.47|24869.47|24869.47|24869.47|24869.47|24869.47|0
1622119410000|2021-05-27 12:43:30|24873.74|24873.74|24873.74|24873.74|24873.74|24873.74|24873.74|24873.74|0
1622119420000|2021-05-27 12:43:40|24877.7|24877.7|24881.97|24881.97|24881.97|24881.97|24877.7|24877.7|0
1622119430000|2021-05-27 12:43:50|24883.42|24883.42|24887.69|24887.69|24887.69|24887.69|24883.42|24883.42|0
1622119440000|2021-05-27 12:44:00|24890.29|24890.29|24888.99|24888.99|24890.29|24890.29|24888.99|24888.99|0
1622119450000|2021-05-27 12:44:10|24884.72|24884.72|24884.72|24884.72|24884.72|24884.72|24884.72|24884.72|0
1622119480000|2021-05-27 12:44:40|24880.46|24880.46|24876.19|24876.19|24880.46|24880.46|24876.19|24876.19|0
1622119530000|2021-05-27 12:45:30|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|24874.42|0
1622119540000|2021-05-27 12:45:40|24872.14|24872.14|24874.42|24874.42|24874.42|24874.42|24872.14|24872.14|0
1622119560000|2021-05-27 12:46:00|24873.12|24873.12|24873.12|24873.12|24873.12|24873.12|24873.12|24873.12|0
1622119570000|2021-05-27 12:46:10|24871.34|24871.34|24871.34|24871.34|24871.34|24871.34|24871.34|24871.34|0
1622119590000|2021-05-27 12:46:30|24875.24|24875.24|24873.94|24873.94|24876.13|24876.13|24873.94|24873.94|0
1622119610000|2021-05-27 12:46:50|24876.55|24876.55|24876.55|24876.55|24876.55|24876.55|24876.55|24876.55|0
1622119650000|2021-05-27 12:47:30|24878.32|24878.32|24879.21|24879.21|24879.21|24879.21|24878.32|24878.32|0
1622119660000|2021-05-27 12:47:40|24880.09|24880.09|24885.88|24885.88|24885.88|24885.88|24880.09|24880.09|0
1622119670000|2021-05-27 12:47:50|24889.78|24889.78|24888.48|24888.48|24889.78|24889.78|24887.18|24887.18|0
1622119680000|2021-05-27 12:48:00|24887.59|24887.59|24884.21|24884.21|24888.48|24888.48|24884.21|24884.21|0
1622119690000|2021-05-27 12:48:10|24888.12|24888.12|24887.23|24887.23|24888.12|24888.12|24887.23|24887.23|0
1622119700000|2021-05-27 12:48:20|24888.53|24888.53|24892.79|24892.79|24892.79|24892.79|24888.53|24888.53|0
1622119710000|2021-05-27 12:48:30|24890.19|24890.19|24890.19|24890.19|24890.19|24890.19|24890.19|24890.19|0
1622119750000|2021-05-27 12:49:10|24887.59|24887.59|24887.59|24887.59|24887.59|24887.59|24887.59|24887.59|0
1622119760000|2021-05-27 12:49:20|24890.19|24890.19|24890.19|24890.19|24890.19|24890.19|24890.19|24890.19|0
1622119870000|2021-05-27 12:51:10|24889.31|24889.31|24877.4|24877.4|24890.19|24890.19|24877.4|24877.4|0
1622119880000|2021-05-27 12:51:20|24875.62|24875.62|24875.62|24875.62|24875.62|24875.62|24875.62|24875.62|0
1622119910000|2021-05-27 12:51:50|24876.51|24876.51|24880.18|24880.18|24880.18|24880.18|24876.51|24876.51|0
1622119930000|2021-05-27 12:52:10|24878.72|24878.72|24878.72|24878.72|24878.72|24878.72|24878.72|24878.72|0
1622119940000|2021-05-27 12:52:20|24882.99|24882.99|24882.99|24882.99|24882.99|24882.99|24882.99|24882.99|0
1622119990000|2021-05-27 12:53:10|24874.46|24874.46|24863.26|24863.26|24874.46|24874.46|24863.26|24863.26|0
1622120000000|2021-05-27 12:53:20|24862.38|24862.38|24861.49|24861.49|24862.38|24862.38|24860.6|24860.6|0
1622120020000|2021-05-27 12:53:40|24863.26|24863.26|24862.38|24862.38|24863.26|24863.26|24862.38|24862.38|0
1622120030000|2021-05-27 12:53:50|24866.64|24866.64|24866.64|24866.64|24866.64|24866.64|24866.64|24866.64|0
1622120040000|2021-05-27 12:54:00|24868.42|24868.42|24869.3|24869.3|24869.3|24869.3|24868.42|24868.42|0
1622120060000|2021-05-27 12:54:20|24873.57|24873.57|24873.57|24873.57|24873.57|24873.57|24873.57|24873.57|0
1622120070000|2021-05-27 12:54:30|24874.87|24874.87|24874.87|24874.87|24874.87|24874.87|24874.87|24874.87|0
1622120080000|2021-05-27 12:54:40|24875.76|24875.76|24882.77|24882.77|24884.29|24884.29|24875.76|24875.76|0
1622120090000|2021-05-27 12:54:50|24887.04|24887.04|24887.04|24887.04|24887.04|24887.04|24887.04|24887.04|0
1622120100000|2021-05-27 12:55:00|24887.93|24887.93|24883.66|24883.66|24887.93|24887.93|24883.66|24883.66|0
1622120110000|2021-05-27 12:55:10|24881.89|24881.89|24881|24881|24881.89|24881.89|24881|24881|0
1622120120000|2021-05-27 12:55:20|24882.77|24882.77|24885.43|24885.43|24885.43|24885.43|24882.77|24882.77|0
1622120130000|2021-05-27 12:55:30|24889.7|24889.7|24889.7|24889.7|24889.7|24889.7|24889.7|24889.7|0
1622120140000|2021-05-27 12:55:40|24885.43|24885.43|24885.43|24885.43|24885.43|24885.43|24885.43|24885.43|0
1622120180000|2021-05-27 12:56:20|24888.98|24888.98|24890.28|24890.28|24890.28|24890.28|24888.98|24888.98|0
1622120200000|2021-05-27 12:56:40|24888.51|24888.51|24887.62|24887.62|24888.51|24888.51|24887.62|24887.62|0
1622120210000|2021-05-27 12:56:50|24891.89|24891.89|24891.89|24891.89|24891.89|24891.89|24891.89|24891.89|0
1622120230000|2021-05-27 12:57:10|24892.65|24892.65|24892.65|24892.65|24892.65|24892.65|24892.65|24892.65|0
1622120290000|2021-05-27 12:58:10|24891.13|24891.13|24894.1|24894.1|24894.1|24894.1|24891.13|24891.13|0
1622120300000|2021-05-27 12:58:20|24895.88|24895.88|24896.77|24896.77|24896.77|24896.77|24895.88|24895.88|0
1622120310000|2021-05-27 12:58:30|24894.16|24894.16|24892.86|24892.86|24894.16|24894.16|24892.86|24892.86|0
1622120340000|2021-05-27 12:59:00|24891.98|24891.98|24892.86|24892.86|24892.86|24892.86|24891.98|24891.98|0
1622120350000|2021-05-27 12:59:10|24890.2|24890.2|24885.94|24885.94|24890.2|24890.2|24885.94|24885.94|0
1622120360000|2021-05-27 12:59:20|24890.2|24890.2|24890.2|24890.2|24890.2|24890.2|24890.2|24890.2|0
1622120390000|2021-05-27 12:59:50|24892.8|24892.8|24892.8|24892.8|24892.8|24892.8|24892.8|24892.8|0
1622120460000|2021-05-27 13:01:00|24897.07|24897.07|24897.07|24897.07|24897.07|24897.07|24897.07|24897.07|0
1622120480000|2021-05-27 13:01:20|24898.37|24898.37|24902.64|24902.64|24902.64|24902.64|24898.37|24898.37|0
1622120530000|2021-05-27 13:02:10|24904.09|24904.09|24904.09|24904.09|24904.09|24904.09|24904.09|24904.09|0
1622120550000|2021-05-27 13:02:30|24905.39|24905.39|24904.09|24904.09|24905.39|24905.39|24904.09|24904.09|0
1622120610000|2021-05-27 13:03:30|24905.87|24905.87|24904.98|24904.98|24905.87|24905.87|24904.98|24904.98|0
1622120620000|2021-05-27 13:03:40|24905.87|24905.87|24906.75|24906.75|24906.75|24906.75|24905.87|24905.87|0
1622120630000|2021-05-27 13:03:50|24907.64|24907.64|24912.96|24912.96|24912.96|24912.96|24907.64|24907.64|0
1622120640000|2021-05-27 13:04:00|24913.72|24913.72|24914.61|24914.61|24914.61|24914.61|24913.72|24913.72|0
1622120650000|2021-05-27 13:04:10|24918.88|24918.88|24918.88|24918.88|24918.88|24918.88|24918.88|24918.88|0
1622120670000|2021-05-27 13:04:30|24910.34|24910.34|24910.34|24910.34|24910.34|24910.34|24910.34|24910.34|0
1622120700000|2021-05-27 13:05:00|24907.68|24907.68|24904.3|24904.3|24908.57|24908.57|24904.3|24904.3|0
1622120710000|2021-05-27 13:05:10|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|0
1622120720000|2021-05-27 13:05:20|24905.54|24905.54|24905.54|24905.54|24905.54|24905.54|24904.24|24904.24|0
1622120730000|2021-05-27 13:05:30|24906.43|24906.43|24906.43|24906.43|24906.43|24906.43|24906.43|24906.43|0
1622120740000|2021-05-27 13:05:40|24910.7|24910.7|24910.7|24910.7|24910.7|24910.7|24910.7|24910.7|0
1622120750000|2021-05-27 13:05:50|24914.96|24914.96|24911.59|24911.59|24915.85|24915.85|24911.59|24911.59|0
1622120760000|2021-05-27 13:06:00|24915.85|24915.85|24911.59|24911.59|24915.85|24915.85|24911.59|24911.59|0
1622120770000|2021-05-27 13:06:10|24909.81|24909.81|24907.32|24907.32|24909.81|24909.81|24905.54|24905.54|0
1622120780000|2021-05-27 13:06:20|24908.21|24908.21|24908.21|24908.21|24908.21|24908.21|24908.21|24908.21|0
1622120840000|2021-05-27 13:07:20|24906.43|24906.43|24904.16|24904.16|24906.43|24906.43|24904.16|24904.16|0
1622120850000|2021-05-27 13:07:30|24906.43|24906.43|24906.43|24906.43|24906.43|24906.43|24906.43|24906.43|0
1622120860000|2021-05-27 13:07:40|24908.21|24908.21|24908.21|24908.21|24908.21|24908.21|24908.21|24908.21|0
1622120890000|2021-05-27 13:08:10|24907.32|24907.32|24907.32|24907.32|24907.32|24907.32|24907.32|24907.32|0
1622120910000|2021-05-27 13:08:30|24905.54|24905.54|24906.43|24906.43|24906.43|24906.43|24905.54|24905.54|0
1622120920000|2021-05-27 13:08:40|24903.77|24903.77|24905.54|24905.54|24905.54|24905.54|24903.77|24903.77|0
1622120940000|2021-05-27 13:09:00|24909.81|24909.81|24909.81|24909.81|24909.81|24909.81|24909.81|24909.81|0
1622120980000|2021-05-27 13:09:40|24910.57|24910.57|24910.57|24910.57|24910.57|24910.57|24910.57|24910.57|0
1622121000000|2021-05-27 13:10:00|24913.23|24913.23|24917.5|24917.5|24917.5|24917.5|24913.23|24913.23|0
1622121020000|2021-05-27 13:10:20|24920.16|24920.16|24924.42|24924.42|24924.42|24924.42|24920.16|24920.16|0
1622121040000|2021-05-27 13:10:40|24931.52|24931.52|24933.58|24933.58|24933.58|24933.58|24931.52|24931.52|0
1622121050000|2021-05-27 13:10:50|24934.88|24934.88|24934.88|24934.88|24934.88|24934.88|24934.88|24934.88|0
1622121080000|2021-05-27 13:11:20|24939.15|24939.15|24939.15|24939.15|24939.15|24939.15|24939.15|24939.15|0
1622121100000|2021-05-27 13:11:40|24943.41|24943.41|24943.41|24943.41|24943.41|24943.41|24943.41|24943.41|0
1622121120000|2021-05-27 13:12:00|24951.95|24951.95|24951.95|24951.95|24951.95|24951.95|24951.95|24951.95|0
1622121140000|2021-05-27 13:12:20|24955.5|24955.5|24951.95|24951.95|24955.5|24955.5|24951.06|24951.06|0
1622121180000|2021-05-27 13:13:00|24951.06|24951.06|24950.17|24950.17|24951.06|24951.06|24950.17|24950.17|0
1622121190000|2021-05-27 13:13:10|24954.44|24954.44|24955.33|24955.33|24955.33|24955.33|24954.44|24954.44|0
1622121220000|2021-05-27 13:13:40|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|24951.06|0
1622121250000|2021-05-27 13:14:10|24946.79|24946.79|24946.79|24946.79|24946.79|24946.79|24946.79|24946.79|0
1622121260000|2021-05-27 13:14:20|24951.06|24951.06|24946.79|24946.79|24951.06|24951.06|24946.79|24946.79|0
1622121270000|2021-05-27 13:14:30|24944.13|24944.13|24938.09|24938.09|24944.13|24944.13|24938.09|24938.09|0
1622121290000|2021-05-27 13:14:50|24938.98|24938.98|24938.98|24938.98|24938.98|24938.98|24938.98|24938.98|0
1622121300000|2021-05-27 13:15:00|24937.2|24937.2|24938.98|24938.98|24938.98|24938.98|24937.2|24937.2|0
1622121310000|2021-05-27 13:15:10|24942.88|24942.88|24941.58|24941.58|24942.88|24942.88|24941.58|24941.58|0
1622121320000|2021-05-27 13:15:20|24945.85|24945.85|24945.09|24945.09|24945.85|24945.85|24945.09|24945.09|0
1622121330000|2021-05-27 13:15:30|24944.33|24944.33|24940.78|24940.78|24944.33|24944.33|24940.78|24940.78|0
1622121340000|2021-05-27 13:15:40|24939.89|24939.89|24939.89|24939.89|24939.89|24939.89|24939.89|24939.89|0
1622121350000|2021-05-27 13:15:50|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|0
1622121360000|2021-05-27 13:16:00|24927.09|24927.09|24927.09|24927.09|24927.09|24927.09|24927.09|24927.09|0
1622121370000|2021-05-27 13:16:10|24925.79|24925.79|24921.89|24921.89|24925.79|24925.79|24921.89|24921.89|0
1622121380000|2021-05-27 13:16:20|24924.81|24924.81|24923.92|24923.92|24924.81|24924.81|24923.92|24923.92|0
1622121420000|2021-05-27 13:17:00|24928.18|24928.18|24932.62|24932.62|24932.62|24932.62|24928.18|24928.18|0
1622121440000|2021-05-27 13:17:20|24936.89|24936.89|24936.89|24936.89|24936.89|24936.89|24936.89|24936.89|0
1622121450000|2021-05-27 13:17:30|24938.66|24938.66|24938.66|24938.66|24938.66|24938.66|24938.66|24938.66|0
1622121490000|2021-05-27 13:18:10|24942.93|24942.93|24938.66|24938.66|24942.93|24942.93|24938.66|24938.66|0
1622121520000|2021-05-27 13:18:40|24937.77|24937.77|24939.55|24939.55|24939.55|24939.55|24937.77|24937.77|0
1622121530000|2021-05-27 13:18:50|24940.43|24940.43|24940.43|24940.43|24940.43|24940.43|24940.43|24940.43|0
1622121540000|2021-05-27 13:19:00|24944.7|24944.7|24944.7|24944.7|24944.7|24944.7|24940.43|24940.43|0
1622121560000|2021-05-27 13:19:20|24943.81|24943.81|24943.81|24943.81|24943.81|24943.81|24943.81|24943.81|0
1622121600000|2021-05-27 13:20:00|24945.59|24945.59|24945.59|24945.59|24945.59|24945.59|24945.59|24945.59|0
1622121640000|2021-05-27 13:20:40|24946.48|24946.48|24937.94|24937.94|24946.48|24946.48|24937.94|24937.94|0
1622121680000|2021-05-27 13:21:20|24935.54|24935.54|24935.54|24935.54|24935.54|24935.54|24935.54|24935.54|0
1622121700000|2021-05-27 13:21:40|24936.43|24936.43|24936.43|24936.43|24936.43|24936.43|24932.52|24932.52|0
1622121710000|2021-05-27 13:21:50|24940.69|24940.69|24934.91|24934.91|24940.69|24940.69|24934.91|24934.91|0
1622121720000|2021-05-27 13:22:00|24939.18|24939.18|24939.18|24939.18|24939.18|24939.18|24939.18|24939.18|0
1622121740000|2021-05-27 13:22:20|24940.06|24940.06|24935.8|24935.8|24940.06|24940.06|24935.8|24935.8|0
1622121750000|2021-05-27 13:22:30|24934.5|24934.5|24934.5|24934.5|24934.5|24934.5|24934.5|24934.5|0
1622121760000|2021-05-27 13:22:40|24938.76|24938.76|24938.76|24938.76|24938.76|24938.76|24938.76|24938.76|0
1622121780000|2021-05-27 13:23:00|24940.54|24940.54|24950.95|24950.95|24950.95|24950.95|24940.54|24940.54|0
1622121790000|2021-05-27 13:23:10|24946.69|24946.69|24938.16|24938.16|24946.69|24946.69|24938.16|24938.16|0
1622121800000|2021-05-27 13:23:20|24936.38|24936.38|24938.16|24938.16|24938.16|24938.16|24936.38|24936.38|0
1622121830000|2021-05-27 13:23:50|24942.42|24942.42|24949.29|24949.29|24949.29|24949.29|24942.42|24942.42|0
1622121840000|2021-05-27 13:24:00|24950.59|24950.59|24952.36|24952.36|24952.36|24952.36|24950.59|24950.59|0
1622121860000|2021-05-27 13:24:20|24948.1|24948.1|24948.1|24948.1|24948.1|24948.1|24948.1|24948.1|0
1622121890000|2021-05-27 13:24:50|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|0
1622121900000|2021-05-27 13:25:00|24953.25|24953.25|24956.29|24956.29|24956.29|24956.29|24953.25|24953.25|0
1622121910000|2021-05-27 13:25:10|24953.25|24953.25|24954.4|24954.4|24955.91|24955.91|24953.25|24953.25|0
1622121930000|2021-05-27 13:25:30|24952.12|24952.12|24953.01|24953.01|24953.01|24953.01|24952.12|24952.12|0
1622121940000|2021-05-27 13:25:40|24951.49|24951.49|24951.49|24951.49|24951.49|24951.49|24951.49|24951.49|0
1622121960000|2021-05-27 13:26:00|24953.01|24953.01|24960.65|24960.65|24961.54|24961.54|24953.01|24953.01|0
1622121970000|2021-05-27 13:26:10|24956.39|24956.39|24956.39|24956.39|24956.39|24956.39|24956.39|24956.39|0
1622121980000|2021-05-27 13:26:20|24952.84|24952.84|24949.29|24949.29|24952.84|24952.84|24949.29|24949.29|0
1622121990000|2021-05-27 13:26:30|24950.59|24950.59|24951.89|24951.89|24951.89|24951.89|24950.59|24950.59|0
1622122000000|2021-05-27 13:26:40|24950.59|24950.59|24950.59|24950.59|24950.59|24950.59|24950.59|24950.59|0
1622122020000|2021-05-27 13:27:00|24953.25|24953.25|24955.91|24955.91|24955.91|24955.91|24953.25|24953.25|0
1622122050000|2021-05-27 13:27:30|24956.8|24956.8|24954.14|24954.14|24956.8|24956.8|24954.14|24954.14|0
1622122080000|2021-05-27 13:28:00|24955.44|24955.44|24955.44|24955.44|24955.44|24955.44|24955.44|24955.44|0
1622122090000|2021-05-27 13:28:10|24959.7|24959.7|24959.7|24959.7|24959.7|24959.7|24959.7|24959.7|0
1622122120000|2021-05-27 13:28:40|24958.82|24958.82|24958.82|24958.82|24959.7|24959.7|24958.82|24958.82|0
1622122130000|2021-05-27 13:28:50|24956.54|24956.54|24954.77|24954.77|24956.54|24956.54|24954.77|24954.77|0
1622122140000|2021-05-27 13:29:00|24959.03|24959.03|24965.96|24965.96|24970.23|24970.23|24959.03|24959.03|0
1622122160000|2021-05-27 13:29:20|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|0
1622122200000|2021-05-27 13:30:00|24963.3|24963.3|24953.71|24953.71|24963.3|24963.3|24953.71|24953.71|0
1622122210000|2021-05-27 13:30:10|24951.11|24951.11|24954.66|24954.66|24954.66|24954.66|24951.11|24951.11|0
1622122220000|2021-05-27 13:30:20|24950.39|24950.39|24947.48|24947.48|24950.39|24950.39|24947.48|24947.48|0
1622122230000|2021-05-27 13:30:30|24946.02|24946.02|24944.09|24944.09|24946.02|24946.02|24944.09|24944.09|0
1622122240000|2021-05-27 13:30:40|24946.37|24946.37|24947.67|24947.67|24956.2|24956.2|24946.37|24946.37|0
1622122250000|2021-05-27 13:30:50|24951.93|24951.93|24959.16|24959.16|24960.46|24960.46|24947.67|24947.67|0
1622122260000|2021-05-27 13:31:00|24960.46|24960.46|24950.63|24950.63|24960.46|24960.46|24950.63|24950.63|0
1622122270000|2021-05-27 13:31:10|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|24951.93|0
1622122280000|2021-05-27 13:31:20|24956.2|24956.2|24961.35|24961.35|24961.35|24961.35|24956.2|24956.2|0
1622122290000|2021-05-27 13:31:30|24957.09|24957.09|24957.09|24957.09|24957.09|24957.09|24957.09|24957.09|0
1622122310000|2021-05-27 13:31:50|24952.82|24952.82|24951.93|24951.93|24952.82|24952.82|24951.93|24951.93|0
1622122320000|2021-05-27 13:32:00|24956.2|24956.2|24948.86|24948.86|24959.16|24959.16|24946.37|24946.37|0
1622122330000|2021-05-27 13:32:10|24953.12|24953.12|24945.78|24945.78|24953.12|24953.12|24944.89|24944.89|0
1622122340000|2021-05-27 13:32:20|24941.52|24941.52|24932.23|24932.23|24945.78|24945.78|24932.23|24932.23|0
1622122350000|2021-05-27 13:32:30|24936.49|24936.49|24940|24940|24944.27|24944.27|24935.73|24935.73|0
1622122380000|2021-05-27 13:33:00|24939.11|24939.11|24935.73|24935.73|24939.11|24939.11|24934.85|24934.85|0
1622122400000|2021-05-27 13:33:20|24936.62|24936.62|24940.89|24940.89|24940.89|24940.89|24936.62|24936.62|0
1622122410000|2021-05-27 13:33:30|24945.15|24945.15|24949.42|24949.42|24949.42|24949.42|24945.15|24945.15|0
1622122420000|2021-05-27 13:33:40|24945.15|24945.15|24945.15|24945.15|24945.15|24945.15|24945.15|24945.15|0
1622122430000|2021-05-27 13:33:50|24940.89|24940.89|24945.15|24945.15|24949.42|24949.42|24940.89|24940.89|0
1622122440000|2021-05-27 13:34:00|24943.85|24943.85|24936.62|24936.62|24945.15|24945.15|24936.62|24936.62|0
1622122450000|2021-05-27 13:34:10|24940.89|24940.89|24940.39|24940.39|24942.66|24942.66|24940.39|24940.39|0
1622122460000|2021-05-27 13:34:20|24944.65|24944.65|24944.65|24944.65|24944.65|24944.65|24944.65|24944.65|0
1622122470000|2021-05-27 13:34:30|24943.76|24943.76|24939.5|24939.5|24943.76|24943.76|24939.5|24939.5|0
1622122480000|2021-05-27 13:34:40|24938.61|24938.61|24937.72|24937.72|24938.61|24938.61|24937.72|24937.72|0
1622122490000|2021-05-27 13:34:50|24934.17|24934.17|24931.51|24931.51|24934.17|24934.17|24931.51|24931.51|0
1622122500000|2021-05-27 13:35:00|24935.78|24935.78|24940.93|24940.93|24940.93|24940.93|24933.12|24933.12|0
1622122510000|2021-05-27 13:35:10|24945.2|24945.2|24945.2|24945.2|24945.2|24945.2|24945.2|24945.2|0
1622122520000|2021-05-27 13:35:20|24946.97|24946.97|24955.5|24955.5|24955.5|24955.5|24946.97|24946.97|0
1622122530000|2021-05-27 13:35:30|24951.24|24951.24|24951.24|24951.24|24955.5|24955.5|24951.24|24951.24|0
1622122540000|2021-05-27 13:35:40|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|24952.13|0
1622122560000|2021-05-27 13:36:00|24948.58|24948.58|24952.13|24952.13|24952.13|24952.13|24948.58|24948.58|0
1622122570000|2021-05-27 13:36:10|24953.01|24953.01|24950.05|24950.05|24956.98|24956.98|24950.05|24950.05|0
1622122590000|2021-05-27 13:36:30|24948.27|24948.27|24941.03|24941.03|24948.27|24948.27|24941.03|24941.03|0
1622122600000|2021-05-27 13:36:40|24936.76|24936.76|24931.61|24931.61|24936.76|24936.76|24931.61|24931.61|0
1622122620000|2021-05-27 13:37:00|24930.72|24930.72|24932.5|24932.5|24932.5|24932.5|24930.72|24930.72|0
1622122630000|2021-05-27 13:37:10|24933.38|24933.38|24934.27|24934.27|24934.27|24934.27|24933.38|24933.38|0
1622122640000|2021-05-27 13:37:20|24938.54|24938.54|24938.9|24938.9|24942.8|24942.8|24938.54|24938.54|0
1622122650000|2021-05-27 13:37:30|24939.79|24939.79|24939.79|24939.79|24939.79|24939.79|24939.79|24939.79|0
1622122670000|2021-05-27 13:37:50|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|0
1622122680000|2021-05-27 13:38:00|24943.17|24943.17|24945.24|24945.24|24946.54|24946.54|24942.28|24942.28|0
1622122690000|2021-05-27 13:38:10|24938.74|24938.74|24938.74|24938.74|24938.74|24938.74|24938.74|24938.74|0
1622122700000|2021-05-27 13:38:20|24934.47|24934.47|24934.47|24934.47|24934.47|24934.47|24934.47|24934.47|0
1622122710000|2021-05-27 13:38:30|24925.94|24925.94|24921.68|24921.68|24925.94|24925.94|24921.68|24921.68|0
1622122720000|2021-05-27 13:38:40|24923.19|24923.19|24923.19|24923.19|24923.19|24923.19|24923.19|24923.19|0
1622122730000|2021-05-27 13:38:50|24920.59|24920.59|24924.49|24924.49|24924.49|24924.49|24920.59|24920.59|0
1622122740000|2021-05-27 13:39:00|24927.1|24927.1|24927.1|24927.1|24927.1|24927.1|24927.1|24927.1|0
1622122750000|2021-05-27 13:39:10|24925.79|24925.79|24925.79|24925.79|24925.79|24925.79|24925.79|24925.79|0
1622122770000|2021-05-27 13:39:30|24929.34|24929.34|24934.5|24934.5|24934.5|24934.5|24927.57|24927.57|0
1622122780000|2021-05-27 13:39:40|24935.38|24935.38|24935.38|24935.38|24935.38|24935.38|24935.38|24935.38|0
1622122800000|2021-05-27 13:40:00|24931.12|24931.12|24934.5|24934.5|24935.38|24935.38|24931.12|24931.12|0
1622122810000|2021-05-27 13:40:10|24935.38|24935.38|24935.38|24935.38|24935.38|24935.38|24935.38|24935.38|0
1622122850000|2021-05-27 13:40:50|24936.68|24936.68|24937.99|24937.99|24937.99|24937.99|24936.68|24936.68|0
1622122860000|2021-05-27 13:41:00|24936.21|24936.21|24936.21|24936.21|24936.21|24936.21|24936.21|24936.21|0
1622122870000|2021-05-27 13:41:10|24934.69|24934.69|24932.03|24932.03|24934.69|24934.69|24932.03|24932.03|0
1622122880000|2021-05-27 13:41:20|24927.77|24927.77|24930.58|24930.58|24932.03|24932.03|24927.77|24927.77|0
1622122890000|2021-05-27 13:41:30|24926.31|24926.31|24928.91|24928.91|24928.91|24928.91|24926.31|24926.31|0
1622122910000|2021-05-27 13:41:50|24931.95|24931.95|24934.98|24934.98|24934.98|24934.98|24931.95|24931.95|0
1622122930000|2021-05-27 13:42:10|24933.46|24933.46|24933.46|24933.46|24933.46|24933.46|24933.46|24933.46|0
1622122980000|2021-05-27 13:43:00|24934.35|24934.35|24931.69|24931.69|24934.35|24934.35|24931.69|24931.69|0
1622122990000|2021-05-27 13:43:10|24930.8|24930.8|24929.91|24929.91|24930.8|24930.8|24929.91|24929.91|0
1622123000000|2021-05-27 13:43:20|24930.8|24930.8|24928.14|24928.14|24931.69|24931.69|24928.14|24928.14|0
1622123010000|2021-05-27 13:43:30|24929.03|24929.03|24929.91|24929.91|24929.91|24929.91|24929.03|24929.03|0
1622123040000|2021-05-27 13:44:00|24930.8|24930.8|24931.69|24931.69|24931.69|24931.69|24930.8|24930.8|0
1622123060000|2021-05-27 13:44:20|24935.95|24935.95|24935.95|24935.95|24935.95|24935.95|24935.95|24935.95|0
1622123080000|2021-05-27 13:44:40|24935.07|24935.07|24925.65|24925.65|24935.07|24935.07|24925.65|24925.65|0
1622123090000|2021-05-27 13:44:50|24921.38|24921.38|24918.89|24918.89|24923.16|24923.16|24918.89|24918.89|0
1622123100000|2021-05-27 13:45:00|24914.62|24914.62|24909.06|24909.06|24914.62|24914.62|24907.76|24907.76|0
1622123120000|2021-05-27 13:45:20|24910.83|24910.83|24909.94|24909.94|24910.83|24910.83|24909.94|24909.94|0
1622123140000|2021-05-27 13:45:40|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|24903.9|24903.9|0
1622123150000|2021-05-27 13:45:50|24909.94|24909.94|24909.94|24909.94|24909.94|24909.94|24909.94|24909.94|0
1622123160000|2021-05-27 13:46:00|24910.83|24910.83|24911|24911|24912.61|24912.61|24908.34|24908.34|0
1622123170000|2021-05-27 13:46:10|24913.6|24913.6|24916.57|24916.57|24916.57|24916.57|24912.3|24912.3|0
1622123180000|2021-05-27 13:46:20|24917.46|24917.46|24915.68|24915.68|24917.46|24917.46|24914.79|24914.79|0
1622123190000|2021-05-27 13:46:30|24916.57|24916.57|24920.47|24920.47|24920.47|24920.47|24916.57|24916.57|0
1622123200000|2021-05-27 13:46:40|24916.21|24916.21|24916.21|24916.21|24916.21|24916.21|24916.21|24916.21|0
1622123220000|2021-05-27 13:47:00|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|24915.32|0
1622123230000|2021-05-27 13:47:10|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|0
1622123240000|2021-05-27 13:47:20|24910.17|24910.17|24906.75|24906.75|24910.17|24910.17|24906.75|24906.75|0
1622123260000|2021-05-27 13:47:40|24905.29|24905.29|24894.16|24894.16|24905.29|24905.29|24894.16|24894.16|0
1622123270000|2021-05-27 13:47:50|24893.27|24893.27|24890.61|24890.61|24893.27|24893.27|24890.61|24890.61|0
1622123290000|2021-05-27 13:48:10|24886.17|24886.17|24886.17|24886.17|24886.17|24886.17|24886.17|24886.17|0
1622123300000|2021-05-27 13:48:20|24881.9|24881.9|24881.9|24881.9|24881.9|24881.9|24881.9|24881.9|0
1622123330000|2021-05-27 13:48:50|24877.64|24877.64|24873.37|24873.37|24877.64|24877.64|24873.37|24873.37|0
1622123350000|2021-05-27 13:49:10|24875.15|24875.15|24876.03|24876.03|24876.03|24876.03|24875.15|24875.15|0
1622123360000|2021-05-27 13:49:20|24880.3|24880.3|24880.3|24880.3|24880.3|24880.3|24880.3|24880.3|0
1622123390000|2021-05-27 13:49:50|24876.03|24876.03|24876.03|24876.03|24876.03|24876.03|24876.03|24876.03|0
1622123420000|2021-05-27 13:50:20|24874.73|24874.73|24875.62|24875.62|24876.51|24876.51|24874.73|24874.73|0
1622123430000|2021-05-27 13:50:30|24879.17|24879.17|24875.62|24875.62|24879.17|24879.17|24875.62|24875.62|0
1622123450000|2021-05-27 13:50:50|24873.85|24873.85|24873.85|24873.85|24873.85|24873.85|24873.85|24873.85|0
1622123460000|2021-05-27 13:51:00|24874.73|24874.73|24874.73|24874.73|24879|24879|24874.73|24874.73|0
1622123540000|2021-05-27 13:52:20|24873.43|24873.43|24870.83|24870.83|24873.43|24873.43|24870.83|24870.83|0
1622123550000|2021-05-27 13:52:30|24866.56|24866.56|24857.15|24857.15|24866.56|24866.56|24857.15|24857.15|0
1622123560000|2021-05-27 13:52:40|24856.26|24856.26|24856.73|24856.73|24858.03|24858.03|24856.26|24856.26|0
1622123570000|2021-05-27 13:52:50|24855.84|24855.84|24855.84|24855.84|24855.84|24855.84|24855.84|24855.84|0
1622123580000|2021-05-27 13:53:00|24853.24|24853.24|24853.24|24853.24|24853.24|24853.24|24853.24|24853.24|0
1622123590000|2021-05-27 13:53:10|24855.02|24855.02|24856.79|24856.79|24856.79|24856.79|24855.02|24855.02|0
1622123620000|2021-05-27 13:53:40|24857.68|24857.68|24857.68|24857.68|24857.68|24857.68|24857.68|24857.68|0
1622123630000|2021-05-27 13:53:50|24856.92|24856.92|24856.92|24856.92|24856.92|24856.92|24856.92|24856.92|0
1622123640000|2021-05-27 13:54:00|24858.7|24858.7|24864.74|24864.74|24864.74|24864.74|24858.7|24858.7|0
1622123650000|2021-05-27 13:54:10|24869|24869|24873.27|24873.27|24873.27|24873.27|24869|24869|0
1622123660000|2021-05-27 13:54:20|24874.57|24874.57|24874.57|24874.57|24874.57|24874.57|24874.57|24874.57|0
1622123670000|2021-05-27 13:54:30|24875.87|24875.87|24877.6|24877.6|24880.2|24880.2|24875.87|24875.87|0
1622123680000|2021-05-27 13:54:40|24890.4|24890.4|24891.7|24891.7|24891.7|24891.7|24890.4|24890.4|0
1622123690000|2021-05-27 13:54:50|24892.59|24892.59|24892.59|24892.59|24892.59|24892.59|24892.59|24892.59|0
1622123700000|2021-05-27 13:55:00|24896.85|24896.85|24892.95|24892.95|24896.85|24896.85|24892.95|24892.95|0
1622123710000|2021-05-27 13:55:10|24897.22|24897.22|24897.22|24897.22|24897.22|24897.22|24897.22|24897.22|0
1622123720000|2021-05-27 13:55:20|24905.75|24905.75|24902.46|24902.46|24905.75|24905.75|24900.68|24900.68|0
1622123750000|2021-05-27 13:55:50|24904.23|24904.23|24910.93|24910.93|24912.76|24912.76|24904.23|24904.23|0
1622123760000|2021-05-27 13:56:00|24906.66|24906.66|24907.55|24907.55|24907.55|24907.55|24906.66|24906.66|0
1622123770000|2021-05-27 13:56:10|24906.66|24906.66|24906.66|24906.66|24906.66|24906.66|24906.66|24906.66|0
1622123780000|2021-05-27 13:56:20|24904.39|24904.39|24907.77|24907.77|24907.77|24907.77|24903.5|24903.5|0
1622123790000|2021-05-27 13:56:30|24903.5|24903.5|24903.5|24903.5|24903.5|24903.5|24903.5|24903.5|0
1622123800000|2021-05-27 13:56:40|24899.24|24899.24|24894.97|24894.97|24899.24|24899.24|24894.97|24894.97|0
1622123830000|2021-05-27 13:57:10|24894.08|24894.08|24882.95|24882.95|24894.08|24894.08|24882.95|24882.95|0
1622123850000|2021-05-27 13:57:30|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|24878.68|0
1622123880000|2021-05-27 13:58:00|24886.49|24886.49|24893.42|24893.42|24893.42|24893.42|24886.49|24886.49|0
1622123900000|2021-05-27 13:58:20|24890.81|24890.81|24890.81|24890.81|24890.81|24890.81|24890.81|24890.81|0
1622123940000|2021-05-27 13:59:00|24891.7|24891.7|24892.59|24892.59|24892.59|24892.59|24891.7|24891.7|0
1622123970000|2021-05-27 13:59:30|24891.29|24891.29|24889.99|24889.99|24891.29|24891.29|24889.99|24889.99|0
1622123990000|2021-05-27 13:59:50|24881.45|24881.45|24877.19|24877.19|24881.45|24881.45|24877.19|24877.19|0
1622124000000|2021-05-27 14:00:00|24878.96|24878.96|24878.96|24878.96|24878.96|24878.96|24878.96|24878.96|0
1622124020000|2021-05-27 14:00:20|24877.19|24877.19|24876.3|24876.3|24877.19|24877.19|24876.3|24876.3|0
1622124030000|2021-05-27 14:00:30|24880.57|24880.57|24881.45|24881.45|24881.45|24881.45|24880.57|24880.57|0
1622124040000|2021-05-27 14:00:40|24872.92|24872.92|24866|24866|24872.92|24872.92|24866|24866|0
1622124050000|2021-05-27 14:00:50|24866.88|24866.88|24868.4|24868.4|24868.4|24868.4|24866|24866|0
1622124060000|2021-05-27 14:01:00|24869.29|24869.29|24873.55|24873.55|24873.55|24873.55|24869.29|24869.29|0
1622124070000|2021-05-27 14:01:10|24875.33|24875.33|24879.59|24879.59|24879.59|24879.59|24875.33|24875.33|0
1622124090000|2021-05-27 14:01:30|24883.86|24883.86|24889.01|24889.01|24889.01|24889.01|24883.86|24883.86|0
1622124110000|2021-05-27 14:01:50|24887.71|24887.71|24889.01|24889.01|24889.01|24889.01|24887.71|24887.71|0
1622124120000|2021-05-27 14:02:00|24888.12|24888.12|24889.01|24889.01|24889.01|24889.01|24888.12|24888.12|0
1622124140000|2021-05-27 14:02:20|24884.75|24884.75|24884.75|24884.75|24884.75|24884.75|24884.75|24884.75|0
1622124150000|2021-05-27 14:02:30|24889.01|24889.01|24889.01|24889.01|24889.01|24889.01|24889.01|24889.01|0
1622124160000|2021-05-27 14:02:40|24888.12|24888.12|24889.73|24889.73|24892.39|24892.39|24888.12|24888.12|0
1622124170000|2021-05-27 14:02:50|24888.21|24888.21|24887.32|24887.32|24888.21|24888.21|24887.32|24887.32|0
1622124180000|2021-05-27 14:03:00|24883.06|24883.06|24883.06|24883.06|24883.06|24883.06|24883.06|24883.06|0
1622124190000|2021-05-27 14:03:10|24882.3|24882.3|24882.3|24882.3|24882.3|24882.3|24882.3|24882.3|0
1622124200000|2021-05-27 14:03:20|24886.57|24886.57|24886.57|24886.57|24886.57|24886.57|24886.57|24886.57|0
1622124220000|2021-05-27 14:03:40|24889.23|24889.23|24893.49|24893.49|24893.49|24893.49|24889.23|24889.23|0
1622124270000|2021-05-27 14:04:30|24894.38|24894.38|24895.27|24895.27|24895.27|24895.27|24894.38|24894.38|0
1622124280000|2021-05-27 14:04:40|24894.38|24894.38|24894.38|24894.38|24894.38|24894.38|24894.38|24894.38|0
1622124290000|2021-05-27 14:04:50|24890.12|24890.12|24890.12|24890.12|24890.12|24890.12|24890.12|24890.12|0
1622124300000|2021-05-27 14:05:00|24891.89|24891.89|24893.19|24893.19|24893.19|24893.19|24891.89|24891.89|0
1622124310000|2021-05-27 14:05:10|24896.1|24896.1|24896.1|24896.1|24896.1|24896.1|24896.1|24896.1|0
1622124360000|2021-05-27 14:06:00|24894.33|24894.33|24894.33|24894.33|24894.33|24894.33|24894.33|24894.33|0
1622124370000|2021-05-27 14:06:10|24895.63|24895.63|24892.67|24892.67|24896.93|24896.93|24888.4|24888.4|0
1622124380000|2021-05-27 14:06:20|24891.78|24891.78|24890|24890|24891.78|24891.78|24890|24890|0
1622124390000|2021-05-27 14:06:30|24890.89|24890.89|24888.23|24888.23|24890.89|24890.89|24888.23|24888.23|0
1622124400000|2021-05-27 14:06:40|24891.14|24891.14|24882.61|24882.61|24891.14|24891.14|24882.61|24882.61|0
1622124410000|2021-05-27 14:06:50|24881.85|24881.85|24881.85|24881.85|24881.85|24881.85|24881.85|24881.85|0
1622124420000|2021-05-27 14:07:00|24880.08|24880.08|24880.08|24880.08|24880.08|24880.08|24880.08|24880.08|0
1622124430000|2021-05-27 14:07:10|24883.63|24883.63|24884.51|24884.51|24885.4|24885.4|24883.63|24883.63|0
1622124450000|2021-05-27 14:07:30|24888.78|24888.78|24884.51|24884.51|24888.78|24888.78|24884.51|24884.51|0
1622124470000|2021-05-27 14:07:50|24885.97|24885.97|24885.97|24885.97|24885.97|24885.97|24885.97|24885.97|0
1622124490000|2021-05-27 14:08:10|24887.49|24887.49|24890.52|24890.52|24890.52|24890.52|24887.49|24887.49|0
1622124510000|2021-05-27 14:08:30|24888.75|24888.75|24885.31|24885.31|24888.75|24888.75|24880|24880|0
1622124530000|2021-05-27 14:08:50|24883.03|24883.03|24883.03|24883.03|24883.03|24883.03|24883.03|24883.03|0
1622124550000|2021-05-27 14:09:10|24885.69|24885.69|24878.05|24878.05|24886.58|24886.58|24878.05|24878.05|0
1622124560000|2021-05-27 14:09:20|24873.78|24873.78|24878.57|24878.57|24878.57|24878.57|24873.78|24873.78|0
1622124570000|2021-05-27 14:09:30|24877.27|24877.27|24875.97|24875.97|24877.27|24877.27|24875.97|24875.97|0
1622124580000|2021-05-27 14:09:40|24876.86|24876.86|24876.86|24876.86|24876.86|24876.86|24876.86|24876.86|0
1622124600000|2021-05-27 14:10:00|24874.26|24874.26|24866.09|24866.09|24874.26|24874.26|24866.09|24866.09|0
1622124610000|2021-05-27 14:10:10|24861.82|24861.82|24861.82|24861.82|24864.43|24864.43|24861.82|24861.82|0
1622124630000|2021-05-27 14:10:30|24860.05|24860.05|24862.71|24862.71|24862.71|24862.71|24860.05|24860.05|0
1622124640000|2021-05-27 14:10:40|24859.8|24859.8|24859.8|24859.8|24861.25|24861.25|24855.43|24855.43|0
1622124650000|2021-05-27 14:10:50|24860.69|24860.69|24860.69|24860.69|24860.69|24860.69|24860.69|24860.69|0
1622124660000|2021-05-27 14:11:00|24864.59|24864.59|24860.79|24860.79|24864.59|24864.59|24857.87|24857.87|0
1622124670000|2021-05-27 14:11:10|24856.42|24856.42|24855.27|24855.27|24857.87|24857.87|24855.27|24855.27|0
1622124680000|2021-05-27 14:11:20|24854.38|24854.38|24854.38|24854.38|24854.38|24854.38|24854.38|24854.38|0
1622124720000|2021-05-27 14:12:00|24851.78|24851.78|24850.01|24850.01|24851.78|24851.78|24850.01|24850.01|0
1622124740000|2021-05-27 14:12:20|24846.46|24846.46|24843.93|24843.93|24846.46|24846.46|24843.93|24843.93|0
1622124770000|2021-05-27 14:12:50|24835.39|24835.39|24831.49|24831.49|24835.39|24835.39|24831.49|24831.49|0
1622124780000|2021-05-27 14:13:00|24827.94|24827.94|24827.06|24827.06|24827.94|24827.94|24827.06|24827.06|0
1622124800000|2021-05-27 14:13:20|24827.94|24827.94|24834.46|24834.46|24836.65|24836.65|24827.94|24827.94|0
1622124820000|2021-05-27 14:13:40|24833.16|24833.16|24833.16|24833.16|24833.16|24833.16|24833.16|24833.16|0
1622124830000|2021-05-27 14:13:50|24834.46|24834.46|24835.34|24835.34|24836.23|24836.23|24834.46|24834.46|0
1622124850000|2021-05-27 14:14:10|24830.97|24830.97|24833.89|24833.89|24833.89|24833.89|24830.97|24830.97|0
1622124860000|2021-05-27 14:14:20|24837.44|24837.44|24834.52|24834.52|24837.44|24837.44|24834.52|24834.52|0
1622124870000|2021-05-27 14:14:30|24833.64|24833.64|24833.64|24833.64|24833.64|24833.64|24833.64|24833.64|0
1622124890000|2021-05-27 14:14:50|24834.94|24834.94|24834.94|24834.94|24834.94|24834.94|24834.94|24834.94|0
1622124900000|2021-05-27 14:15:00|24834.05|24834.05|24833.16|24833.16|24834.05|24834.05|24833.16|24833.16|0
1622124910000|2021-05-27 14:15:10|24831.71|24831.71|24832.59|24832.59|24832.59|24832.59|24831.71|24831.71|0
1622124940000|2021-05-27 14:15:40|24834.11|24834.11|24836.39|24836.39|24836.39|24836.39|24834.11|24834.11|0
1622124950000|2021-05-27 14:15:50|24837.14|24837.14|24835.84|24835.84|24837.14|24837.14|24835.84|24835.84|0
1622124960000|2021-05-27 14:16:00|24834.54|24834.54|24838.81|24838.81|24838.81|24838.81|24834.54|24834.54|0
1622124970000|2021-05-27 14:16:10|24847.34|24847.34|24848.86|24848.86|24849.74|24849.74|24847.34|24847.34|0
1622124980000|2021-05-27 14:16:20|24849.62|24849.62|24861.16|24861.16|24861.16|24861.16|24849.62|24849.62|0
1622124990000|2021-05-27 14:16:30|24861.92|24861.92|24861.92|24861.92|24861.92|24861.92|24861.92|24861.92|0
1622125000000|2021-05-27 14:16:40|24861.16|24861.16|24861.16|24861.16|24861.16|24861.16|24861.16|24861.16|0
1622125020000|2021-05-27 14:17:00|24865.43|24865.43|24862.94|24862.94|24867.2|24867.2|24861.64|24861.64|0
1622125030000|2021-05-27 14:17:10|24863.7|24863.7|24865.21|24865.21|24865.21|24865.21|24863.7|24863.7|0
1622125050000|2021-05-27 14:17:30|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|24861.31|0
1622125060000|2021-05-27 14:17:40|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|0
1622125070000|2021-05-27 14:17:50|24863.66|24863.66|24863.66|24863.66|24863.66|24863.66|24863.66|24863.66|0
1622125080000|2021-05-27 14:18:00|24866.32|24866.32|24866.32|24866.32|24866.32|24866.32|24866.32|24866.32|0
1622125090000|2021-05-27 14:18:10|24867.62|24867.62|24868.51|24868.51|24868.51|24868.51|24867.62|24867.62|0
1622125100000|2021-05-27 14:18:20|24869.39|24869.39|24869.39|24869.39|24869.39|24869.39|24869.39|24869.39|0
1622125110000|2021-05-27 14:18:30|24870.28|24870.28|24872.05|24872.05|24872.05|24872.05|24870.28|24870.28|0
1622125120000|2021-05-27 14:18:40|24871.17|24871.17|24870.28|24870.28|24871.17|24871.17|24870.28|24870.28|0
1622125130000|2021-05-27 14:18:50|24866.01|24866.01|24866.01|24866.01|24866.01|24866.01|24866.01|24866.01|0
1622125140000|2021-05-27 14:19:00|24868.68|24868.68|24869.56|24869.56|24869.56|24869.56|24866.07|24866.07|0
1622125150000|2021-05-27 14:19:10|24868.68|24868.68|24873.01|24873.01|24873.01|24873.01|24868.68|24868.68|0
1622125160000|2021-05-27 14:19:20|24874.31|24874.31|24874.31|24874.31|24874.31|24874.31|24874.31|24874.31|0
1622125180000|2021-05-27 14:19:40|24878.58|24878.58|24878.58|24878.58|24878.58|24878.58|24878.58|24878.58|0
1622125190000|2021-05-27 14:19:50|24874.31|24874.31|24874.31|24874.31|24874.31|24874.31|24874.31|24874.31|0
1622125200000|2021-05-27 14:20:00|24876.97|24876.97|24886.39|24886.39|24889.77|24889.77|24876.97|24876.97|0
1622125210000|2021-05-27 14:20:10|24890.66|24890.66|24892.72|24892.72|24892.72|24892.72|24890.66|24890.66|0
1622125220000|2021-05-27 14:20:20|24896.98|24896.98|24898|24898|24898.76|24898.76|24896.98|24896.98|0
1622125240000|2021-05-27 14:20:40|24895.4|24895.4|24895.4|24895.4|24895.4|24895.4|24895.4|24895.4|0
1622125250000|2021-05-27 14:20:50|24899.66|24899.66|24895.4|24895.4|24899.66|24899.66|24895.4|24895.4|0
1622125260000|2021-05-27 14:21:00|24894.1|24894.1|24896.7|24896.7|24896.7|24896.7|24894.1|24894.1|0
1622125280000|2021-05-27 14:21:20|24899.36|24899.36|24904.89|24904.89|24904.89|24904.89|24899.36|24899.36|0
1622125290000|2021-05-27 14:21:30|24907.16|24907.16|24913.2|24913.2|24913.2|24913.2|24907.16|24907.16|0
1622125310000|2021-05-27 14:21:50|24917.47|24917.47|24918.77|24918.77|24918.77|24918.77|24917.47|24917.47|0
1622125320000|2021-05-27 14:22:00|24919.66|24919.66|24923.2|24923.2|24923.2|24923.2|24919.66|24919.66|0
1622125330000|2021-05-27 14:22:10|24927.47|24927.47|24931.74|24931.74|24931.74|24931.74|24927.47|24927.47|0
1622125340000|2021-05-27 14:22:20|24933.51|24933.51|24934.4|24934.4|24934.4|24934.4|24933.51|24933.51|0
1622125370000|2021-05-27 14:22:50|24936.17|24936.17|24936.17|24936.17|24936.17|24936.17|24936.17|24936.17|0
1622125380000|2021-05-27 14:23:00|24933.51|24933.51|24931.74|24931.74|24933.51|24933.51|24931.74|24931.74|0
1622125390000|2021-05-27 14:23:10|24936|24936|24936|24936|24936|24936|24936|24936|0
1622125430000|2021-05-27 14:23:50|24935.12|24935.12|24935.12|24935.12|24935.12|24935.12|24935.12|24935.12|0
1622125440000|2021-05-27 14:24:00|24934.23|24934.23|24932.93|24932.93|24934.23|24934.23|24932.93|24932.93|0
1622125490000|2021-05-27 14:24:50|24928.66|24928.66|24910.13|24910.13|24928.66|24928.66|24910.13|24910.13|0
1622125500000|2021-05-27 14:25:00|24911.43|24911.43|24911.84|24911.84|24912.73|24912.73|24911.43|24911.43|0
1622125520000|2021-05-27 14:25:20|24914.87|24914.87|24919.14|24919.14|24919.14|24919.14|24914.87|24914.87|0
1622125530000|2021-05-27 14:25:30|24927.48|24927.48|24935.83|24935.83|24938.86|24938.86|24927.48|24927.48|0
1622125540000|2021-05-27 14:25:40|24931.28|24931.28|24931.28|24931.28|24931.28|24931.28|24931.28|24931.28|0
1622125550000|2021-05-27 14:25:50|24927.01|24927.01|24920.97|24920.97|24927.01|24927.01|24920.97|24920.97|0
1622125560000|2021-05-27 14:26:00|24922.75|24922.75|24922.75|24922.75|24922.75|24922.75|24922.75|24922.75|0
1622125570000|2021-05-27 14:26:10|24928.79|24928.79|24927.48|24927.48|24928.79|24928.79|24927.48|24927.48|0
1622125580000|2021-05-27 14:26:20|24928.79|24928.79|24928.79|24928.79|24928.79|24928.79|24928.79|24928.79|0
1622125590000|2021-05-27 14:26:30|24932.58|24932.58|24930.3|24930.3|24933.34|24933.34|24930.3|24930.3|0
1622125600000|2021-05-27 14:26:40|24929.54|24929.54|24926.51|24926.51|24929.54|24929.54|24926.51|24926.51|0
1622125610000|2021-05-27 14:26:50|24924.74|24924.74|24923.85|24923.85|24924.74|24924.74|24923.85|24923.85|0
1622125620000|2021-05-27 14:27:00|24928.11|24928.11|24923.85|24923.85|24928.11|24928.11|24923.85|24923.85|0
1622125630000|2021-05-27 14:27:10|24925.62|24925.62|24935.46|24935.46|24935.46|24935.46|24925.62|24925.62|0
1622125640000|2021-05-27 14:27:20|24933.18|24933.18|24931.66|24931.66|24933.18|24933.18|24931.66|24931.66|0
1622125650000|2021-05-27 14:27:30|24933.44|24933.44|24941.08|24941.08|24941.08|24941.08|24932.55|24932.55|0
1622125670000|2021-05-27 14:27:50|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|24945.35|0
1622125680000|2021-05-27 14:28:00|24946.65|24946.65|24946.65|24946.65|24946.65|24946.65|24946.65|24946.65|0
1622125710000|2021-05-27 14:28:30|24947.54|24947.54|24946.65|24946.65|24947.54|24947.54|24946.65|24946.65|0
1622125720000|2021-05-27 14:28:40|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|0
1622125740000|2021-05-27 14:29:00|24951.8|24951.8|24951.8|24951.8|24951.8|24951.8|24951.8|24951.8|0
1622125750000|2021-05-27 14:29:10|24950.03|24950.03|24954.29|24954.29|24954.29|24954.29|24950.03|24950.03|0
1622125760000|2021-05-27 14:29:20|24958.56|24958.56|24959.45|24959.45|24963.71|24963.71|24958.56|24958.56|0
1622125770000|2021-05-27 14:29:30|24955.18|24955.18|24950.91|24950.91|24955.18|24955.18|24950.91|24950.91|0
1622125810000|2021-05-27 14:30:10|24947.37|24947.37|24948.25|24948.25|24948.25|24948.25|24946.95|24946.95|0
1622125820000|2021-05-27 14:30:20|24946.95|24946.95|24946.95|24946.95|24946.95|24946.95|24946.95|24946.95|0
1622125830000|2021-05-27 14:30:30|24942.69|24942.69|24939.31|24939.31|24942.69|24942.69|24938.42|24938.42|0
1622125840000|2021-05-27 14:30:40|24935.04|24935.04|24935.04|24935.04|24935.04|24935.04|24935.04|24935.04|0
1622125850000|2021-05-27 14:30:50|24934.15|24934.15|24935.67|24935.67|24935.67|24935.67|24934.15|24934.15|0
1622125860000|2021-05-27 14:31:00|24937.45|24937.45|24940.68|24940.68|24940.68|24940.68|24937.45|24937.45|0
1622125870000|2021-05-27 14:31:10|24936.41|24936.41|24936.41|24936.41|24936.41|24936.41|24936.41|24936.41|0
1622125880000|2021-05-27 14:31:20|24935.11|24935.11|24925.28|24925.28|24935.11|24935.11|24925.28|24925.28|0
1622125890000|2021-05-27 14:31:30|24929.54|24929.54|24929.54|24929.54|24929.54|24929.54|24929.54|24929.54|0
1622125900000|2021-05-27 14:31:40|24933.81|24933.81|24929.54|24929.54|24933.81|24933.81|24929.54|24929.54|0
1622125910000|2021-05-27 14:31:50|24930.43|24930.43|24940.32|24940.32|24940.32|24940.32|24929.13|24929.13|0
1622125930000|2021-05-27 14:32:10|24944.59|24944.59|24939.13|24939.13|24944.59|24944.59|24937.36|24937.36|0
1622125940000|2021-05-27 14:32:20|24936.47|24936.47|24934.7|24934.7|24936.47|24936.47|24934.7|24934.7|0
1622125960000|2021-05-27 14:32:40|24933.81|24933.81|24933.81|24933.81|24933.81|24933.81|24933.81|24933.81|0
1622125980000|2021-05-27 14:33:00|24929.54|24929.54|24928.78|24928.78|24929.54|24929.54|24928.78|24928.78|0
1622125990000|2021-05-27 14:33:10|24927.9|24927.9|24927.9|24927.9|24927.9|24927.9|24927.9|24927.9|0
1622126010000|2021-05-27 14:33:30|24925.3|24925.3|24924|24924|24925.3|24925.3|24924|24924|0
1622126040000|2021-05-27 14:34:00|24925.77|24925.77|24929.15|24929.15|24929.15|24929.15|24924.88|24924.88|0
1622126080000|2021-05-27 14:34:40|24928.26|24928.26|24932.53|24932.53|24932.53|24932.53|24928.26|24928.26|0
1622126090000|2021-05-27 14:34:50|24936.79|24936.79|24936.79|24936.79|24936.79|24936.79|24936.79|24936.79|0
1622126100000|2021-05-27 14:35:00|24939.39|24939.39|24939.39|24939.39|24939.39|24939.39|24939.39|24939.39|0
1622126120000|2021-05-27 14:35:20|24940.28|24940.28|24940.28|24940.28|24940.28|24940.28|24940.28|24940.28|0
1622126130000|2021-05-27 14:35:30|24944.55|24944.55|24943.25|24943.25|24944.55|24944.55|24943.25|24943.25|0
1622126160000|2021-05-27 14:36:00|24945.85|24945.85|24945.85|24945.85|24945.85|24945.85|24945.85|24945.85|0
1622126180000|2021-05-27 14:36:20|24942.87|24942.87|24929.05|24929.05|24942.87|24942.87|24929.05|24929.05|0
1622126190000|2021-05-27 14:36:30|24933.32|24933.32|24932.75|24932.75|24933.32|24933.32|24931.86|24931.86|0
1622126200000|2021-05-27 14:36:40|24938.06|24938.06|24939.36|24939.36|24939.36|24939.36|24938.06|24938.06|0
1622126220000|2021-05-27 14:37:00|24937.58|24937.58|24929.94|24929.94|24938.47|24938.47|24929.94|24929.94|0
1622126230000|2021-05-27 14:37:10|24929.05|24929.05|24929.05|24929.05|24929.05|24929.05|24929.05|24929.05|0
1622126240000|2021-05-27 14:37:20|24933.32|24933.32|24933.32|24933.32|24933.32|24933.32|24933.32|24933.32|0
1622126260000|2021-05-27 14:37:40|24934.62|24934.62|24934.62|24934.62|24934.62|24934.62|24934.62|24934.62|0
1622126270000|2021-05-27 14:37:50|24931.96|24931.96|24931.07|24931.07|24931.96|24931.96|24931.07|24931.07|0
1622126280000|2021-05-27 14:38:00|24935.34|24935.34|24945.71|24945.71|24945.71|24945.71|24931.07|24931.07|0
1622126290000|2021-05-27 14:38:10|24941.45|24941.45|24943.22|24943.22|24943.22|24943.22|24941.45|24941.45|0
1622126320000|2021-05-27 14:38:40|24951.75|24951.75|24960.71|24960.71|24964.98|24964.98|24950.24|24950.24|0
1622126330000|2021-05-27 14:38:50|24961.6|24961.6|24977.12|24977.12|24977.12|24977.12|24957.33|24957.33|0
1622126340000|2021-05-27 14:39:00|24978.89|24978.89|24978.89|24978.89|24978.89|24978.89|24978.89|24978.89|0
1622126350000|2021-05-27 14:39:10|24983.16|24983.16|24983.16|24983.16|24983.16|24983.16|24983.16|24983.16|0
1622126360000|2021-05-27 14:39:20|24982.4|24982.4|24989.41|24989.41|24990.93|24990.93|24982.4|24982.4|0
1622126370000|2021-05-27 14:39:30|24990.3|24990.3|24990.3|24990.3|24994.57|24994.57|24990.3|24990.3|0
1622126380000|2021-05-27 14:39:40|24994.57|24994.57|24990.13|24990.13|24994.57|24994.57|24985.87|24985.87|0
1622126390000|2021-05-27 14:39:50|24988.83|24988.83|24988.83|24988.83|24989.72|24989.72|24988.83|24988.83|0
1622126400000|2021-05-27 14:40:00|24987.53|24987.53|24990.91|24990.91|24991.8|24991.8|24987.53|24987.53|0
1622126420000|2021-05-27 14:40:20|24989.61|24989.61|24989.76|24989.76|24989.76|24989.76|24988.31|24988.31|0
1622126450000|2021-05-27 14:40:50|24991.06|24991.06|24991.06|24991.06|24991.06|24991.06|24991.06|24991.06|0
1622126460000|2021-05-27 14:41:00|24988.46|24988.46|24976.97|24976.97|24989.76|24989.76|24976.97|24976.97|0
1622126470000|2021-05-27 14:41:10|24981.23|24981.23|24982.9|24982.9|24985.5|24985.5|24981.23|24981.23|0
1622126480000|2021-05-27 14:41:20|24987.16|24987.16|24988.4|24988.4|24995.33|24995.33|24982.9|24982.9|0
1622126490000|2021-05-27 14:41:30|24987.51|24987.51|24991.78|24991.78|24991.78|24991.78|24987.51|24987.51|0
1622126500000|2021-05-27 14:41:40|24990.48|24990.48|24986.21|24986.21|24990.48|24990.48|24986.21|24986.21|0
1622126510000|2021-05-27 14:41:50|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|0
1622126520000|2021-05-27 14:42:00|24979.88|24979.88|24978.91|24978.91|24979.88|24979.88|24975.99|24975.99|0
1622126530000|2021-05-27 14:42:10|24966.11|24966.11|24966.11|24966.11|24966.11|24966.11|24966.11|24966.11|0
1622126570000|2021-05-27 14:42:50|24967.88|24967.88|24967.88|24967.88|24967.88|24967.88|24967.88|24967.88|0
1622126580000|2021-05-27 14:43:00|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|24969.66|0
1622126600000|2021-05-27 14:43:20|24973.92|24973.92|24973.92|24973.92|24973.92|24973.92|24973.92|24973.92|0
1622126610000|2021-05-27 14:43:30|24976.52|24976.52|24976.52|24976.52|24976.52|24976.52|24976.52|24976.52|0
1622126630000|2021-05-27 14:43:50|24977.83|24977.83|24975.48|24975.48|24978.39|24978.39|24975.48|24975.48|0
1622126640000|2021-05-27 14:44:00|24977.26|24977.26|24995.66|24995.66|24997.01|24997.01|24977.26|24977.26|0
1622126650000|2021-05-27 14:44:10|24991.39|24991.39|24995.66|24995.66|24995.66|24995.66|24991.39|24991.39|0
1622126680000|2021-05-27 14:44:40|24996.54|24996.54|24996.54|24996.54|24996.54|24996.54|24992.28|24992.28|0
1622126700000|2021-05-27 14:45:00|24992.28|24992.28|24991.39|24991.39|24992.28|24992.28|24991.39|24991.39|0
1622126710000|2021-05-27 14:45:10|24993.17|24993.17|24993.17|24993.17|24993.17|24993.17|24993.17|24993.17|0
1622126740000|2021-05-27 14:45:40|24997.43|24997.43|24993.17|24993.17|24997.43|24997.43|24993.17|24993.17|0
1622126750000|2021-05-27 14:45:50|24997.43|24997.43|24997.43|24997.43|24997.43|24997.43|24997.43|24997.43|0
1622126760000|2021-05-27 14:46:00|25001.7|25001.7|25001.7|25001.7|25001.7|25001.7|25001.7|25001.7|0
1622126770000|2021-05-27 14:46:10|25003|25003|25001.7|25001.7|25003|25003|25001.7|25001.7|0
1622126810000|2021-05-27 14:46:50|25002.58|25002.58|24996.54|24996.54|25002.58|25002.58|24996.54|24996.54|0
1622126850000|2021-05-27 14:47:30|24997.84|24997.84|25000.5|25000.5|25003.41|25003.41|24997.84|24997.84|0
1622126860000|2021-05-27 14:47:40|24991.97|24991.97|24991.97|24991.97|24991.97|24991.97|24991.97|24991.97|0
1622126870000|2021-05-27 14:47:50|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|24996.23|0
1622126880000|2021-05-27 14:48:00|24995.34|24995.34|24995.34|24995.34|24995.34|24995.34|24995.34|24995.34|0
1622126890000|2021-05-27 14:48:10|24996.23|24996.23|24992.85|24992.85|24997.12|24997.12|24992.85|24992.85|0
1622126900000|2021-05-27 14:48:20|24994.15|24994.15|24994.15|24994.15|24994.15|24994.15|24994.15|24994.15|0
1622126910000|2021-05-27 14:48:30|24992.85|24992.85|24990.25|24990.25|24992.85|24992.85|24990.25|24990.25|0
1622126930000|2021-05-27 14:48:50|24989.36|24989.36|24976.57|24976.57|24989.36|24989.36|24976.57|24976.57|0
1622126970000|2021-05-27 14:49:30|24980.83|24980.83|24981.72|24981.72|24981.72|24981.72|24980.83|24980.83|0
1622126980000|2021-05-27 14:49:40|24980.96|24980.96|24985.23|24985.23|24986.11|24986.11|24980.96|24980.96|0
1622126990000|2021-05-27 14:49:50|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|24986.68|0
1622127000000|2021-05-27 14:50:00|24989.35|24989.35|24987.57|24987.57|24989.35|24989.35|24987.57|24987.57|0
1622127010000|2021-05-27 14:50:10|24984.66|24984.66|24987.57|24987.57|24987.57|24987.57|24984.66|24984.66|0
1622127020000|2021-05-27 14:50:20|24991.47|24991.47|24987.98|24987.98|24991.47|24991.47|24987.98|24987.98|0
1622127030000|2021-05-27 14:50:30|24986.53|24986.53|24984.81|24984.81|24988.61|24988.61|24982.57|24982.57|0
1622127040000|2021-05-27 14:50:40|24983.93|24983.93|24978.2|24978.2|24983.93|24983.93|24978.2|24978.2|0
1622127050000|2021-05-27 14:50:50|24979.5|24979.5|24980.81|24980.81|24980.81|24980.81|24979.5|24979.5|0
1622127060000|2021-05-27 14:51:00|24983.47|24983.47|24987.73|24987.73|24987.73|24987.73|24983.47|24983.47|0
1622127090000|2021-05-27 14:51:30|24989.51|24989.51|24991.28|24991.28|24991.28|24991.28|24989.51|24989.51|0
1622127100000|2021-05-27 14:51:40|24992.17|24992.17|25001.76|25001.76|25001.76|25001.76|24992.17|24992.17|0
1622127120000|2021-05-27 14:52:00|25004.42|25004.42|25007.97|25007.97|25007.97|25007.97|25004.42|25004.42|0
1622127130000|2021-05-27 14:52:10|25006.2|25006.2|25010|25010|25010|25010|25006.2|25006.2|0
1622127140000|2021-05-27 14:52:20|25014.26|25014.26|25014.26|25014.26|25014.26|25014.26|25014.26|25014.26|0
1622127160000|2021-05-27 14:52:40|25010|25010|25010|25010|25010|25010|25010|25010|0
1622127170000|2021-05-27 14:52:50|25010.88|25010.88|25014.43|25014.43|25014.43|25014.43|25010.88|25010.88|0
1622127180000|2021-05-27 14:53:00|25015.32|25015.32|25014.43|25014.43|25015.32|25015.32|25014.43|25014.43|0
1622127200000|2021-05-27 14:53:20|25015.32|25015.32|25011.77|25011.77|25015.32|25015.32|25011.77|25011.77|0
1622127230000|2021-05-27 14:53:50|25010.88|25010.88|25008.22|25008.22|25010.88|25010.88|25008.22|25008.22|0
1622127240000|2021-05-27 14:54:00|25006.92|25006.92|25006.03|25006.03|25006.92|25006.92|25006.03|25006.03|0
1622127260000|2021-05-27 14:54:20|25003.43|25003.43|25002.13|25002.13|25003.43|25003.43|25002.13|25002.13|0
1622127270000|2021-05-27 14:54:30|25004.73|25004.73|25004.73|25004.73|25004.73|25004.73|25004.73|25004.73|0
1622127280000|2021-05-27 14:54:40|25006.51|25006.51|25006.03|25006.03|25008.69|25008.69|25006.03|25006.03|0
1622127290000|2021-05-27 14:54:50|25005.27|25005.27|25003.76|25003.76|25005.27|25005.27|25003.76|25003.76|0
1622127300000|2021-05-27 14:55:00|25001.98|25001.98|25019.93|25019.93|25019.93|25019.93|25001.98|25001.98|0
1622127310000|2021-05-27 14:55:10|25017.75|25017.75|25017.75|25017.75|25017.75|25017.75|25009.21|25009.21|0
1622127320000|2021-05-27 14:55:20|25013.48|25013.48|25019.52|25019.52|25019.52|25019.52|25013.48|25013.48|0
1622127330000|2021-05-27 14:55:30|25016.86|25016.86|25012.59|25012.59|25016.86|25016.86|25012.59|25012.59|0
1622127350000|2021-05-27 14:55:50|25011.29|25011.29|25012.05|25012.05|25012.05|25012.05|25011.29|25011.29|0
1622127360000|2021-05-27 14:56:00|25013.82|25013.82|25013.82|25013.82|25013.82|25013.82|25013.82|25013.82|0
1622127380000|2021-05-27 14:56:20|25012.05|25012.05|25012.05|25012.05|25012.05|25012.05|25012.05|25012.05|0
1622127390000|2021-05-27 14:56:30|25007.78|25007.78|25005.12|25005.12|25007.78|25007.78|25005.12|25005.12|0
1622127420000|2021-05-27 14:57:00|25000.86|25000.86|24999.97|24999.97|25000.86|25000.86|24999.97|24999.97|0
1622127430000|2021-05-27 14:57:10|24998.19|24998.19|24998.19|24998.19|24998.19|24998.19|24998.19|24998.19|0
1622127450000|2021-05-27 14:57:30|24996.89|24996.89|24996.89|24996.89|24996.89|24996.89|24996.89|24996.89|0
1622127480000|2021-05-27 14:58:00|24995.44|24995.44|24998.45|24998.45|24998.45|24998.45|24994.55|24994.55|0
1622127490000|2021-05-27 14:58:10|25000.23|25000.23|24999.34|24999.34|25000.23|25000.23|24999.34|24999.34|0
1622127500000|2021-05-27 14:58:20|24996.68|24996.68|24998.45|24998.45|24998.45|24998.45|24996.68|24996.68|0
1622127510000|2021-05-27 14:58:30|24997.15|24997.15|24994.49|24994.49|24997.15|24997.15|24994.49|24994.49|0
1622127520000|2021-05-27 14:58:40|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|0
1622127540000|2021-05-27 14:59:00|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|24999.64|0
1622127550000|2021-05-27 14:59:10|25002.68|25002.68|25001.79|25001.79|25002.68|25002.68|25001.79|25001.79|0
1622127580000|2021-05-27 14:59:40|25003.56|25003.56|25003.56|25003.56|25003.56|25003.56|25003.56|25003.56|0
1622127590000|2021-05-27 14:59:50|25004.87|25004.87|25010.59|25010.59|25010.59|25010.59|25004.87|25004.87|0
1622127600000|2021-05-27 15:00:00|25014.85|25014.85|25017.13|25017.13|25017.13|25017.13|25014.85|25014.85|0
1622127610000|2021-05-27 15:00:10|25014.85|25014.85|25014.85|25014.85|25014.85|25014.85|25014.85|25014.85|0
1622127640000|2021-05-27 15:00:40|25013.97|25013.97|25013.97|25013.97|25013.97|25013.97|25013.97|25013.97|0
1622127650000|2021-05-27 15:00:50|25014.85|25014.85|25016.63|25016.63|25016.63|25016.63|25014.85|25014.85|0
1622127660000|2021-05-27 15:01:00|25015.74|25015.74|25018.4|25018.4|25018.4|25018.4|25015.74|25015.74|0
1622127670000|2021-05-27 15:01:10|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|25019.29|0
1622127680000|2021-05-27 15:01:20|25015.02|25015.02|25015.02|25015.02|25015.02|25015.02|25015.02|25015.02|0
1622127720000|2021-05-27 15:02:00|25013.25|25013.25|25012.36|25012.36|25013.25|25013.25|25012.36|25012.36|0
1622127750000|2021-05-27 15:02:30|25015.4|25015.4|25017.17|25017.17|25017.17|25017.17|25015.4|25015.4|0
1622127770000|2021-05-27 15:02:50|25016.28|25016.28|25015.81|25015.81|25016.28|25016.28|25012.02|25012.02|0
1622127790000|2021-05-27 15:03:10|25014.35|25014.35|25014.35|25014.35|25014.35|25014.35|25014.35|25014.35|0
1622127810000|2021-05-27 15:03:30|25015.87|25015.87|25012.49|25012.49|25015.87|25015.87|25011.6|25011.6|0
1622127820000|2021-05-27 15:03:40|25016.76|25016.76|25014.98|25014.98|25016.76|25016.76|25014.98|25014.98|0
1622127840000|2021-05-27 15:04:00|25015.87|25015.87|25015.87|25015.87|25015.87|25015.87|25015.87|25015.87|0
1622127850000|2021-05-27 15:04:10|25016.76|25016.76|25018.53|25018.53|25018.53|25018.53|25016.76|25016.76|0
1622127860000|2021-05-27 15:04:20|25017.08|25017.08|25016.19|25016.19|25017.08|25017.08|25016.19|25016.19|0
1622127890000|2021-05-27 15:04:50|25007.66|25007.66|24993.97|24993.97|25007.66|25007.66|24993.97|24993.97|0
1622127900000|2021-05-27 15:05:00|24998.52|24998.52|25007.05|25007.05|25007.05|25007.05|24998.52|24998.52|0
1622127910000|2021-05-27 15:05:10|25008.51|25008.51|25016.16|25016.16|25016.16|25016.16|25007.62|25007.62|0
1622127920000|2021-05-27 15:05:20|25017.46|25017.46|25017.46|25017.46|25017.46|25017.46|25017.46|25017.46|0
1622127930000|2021-05-27 15:05:30|25015.68|25015.68|25016.57|25016.57|25016.57|25016.57|25011.42|25011.42|0
1622127940000|2021-05-27 15:05:40|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|25017.33|0
1622127950000|2021-05-27 15:05:50|25015.05|25015.05|25017.8|25017.8|25019.1|25019.1|25015.05|25015.05|0
1622127960000|2021-05-27 15:06:00|25022.07|25022.07|25022.07|25022.07|25022.07|25022.07|25022.07|25022.07|0
1622127970000|2021-05-27 15:06:10|25020.61|25020.61|25022.07|25022.07|25022.07|25022.07|25020.61|25020.61|0
1622127980000|2021-05-27 15:06:20|25022.95|25022.95|25023.84|25023.84|25023.84|25023.84|25022.95|25022.95|0
1622128000000|2021-05-27 15:06:40|25028.11|25028.11|25028.11|25028.11|25028.11|25028.11|25028.11|25028.11|0
1622128010000|2021-05-27 15:06:50|25032.54|25032.54|25032.54|25032.54|25032.54|25032.54|25032.54|25032.54|0
1622128020000|2021-05-27 15:07:00|25036.09|25036.09|25036.09|25036.09|25036.09|25036.09|25036.09|25036.09|0
1622128030000|2021-05-27 15:07:10|25035.21|25035.21|25034.32|25034.32|25035.21|25035.21|25034.32|25034.32|0
1622128040000|2021-05-27 15:07:20|25038.58|25038.58|25034.32|25034.32|25038.58|25038.58|25034.32|25034.32|0
1622128070000|2021-05-27 15:07:50|25033.56|25033.56|25033.02|25033.02|25034.32|25034.32|25032.8|25032.8|0
1622128080000|2021-05-27 15:08:00|25033.91|25033.91|25033.91|25033.91|25033.91|25033.91|25033.91|25033.91|0
1622128110000|2021-05-27 15:08:30|25032.6|25032.6|25031.3|25031.3|25032.6|25032.6|25031.3|25031.3|0
1622128120000|2021-05-27 15:08:40|25030.42|25030.42|25030.42|25030.42|25030.42|25030.42|25030.42|25030.42|0
1622128130000|2021-05-27 15:08:50|25028.96|25028.96|25028.96|25028.96|25028.96|25028.96|25028.96|25028.96|0
1622128140000|2021-05-27 15:09:00|25026.36|25026.36|25029.02|25029.02|25029.02|25029.02|25026.36|25026.36|0
1622128160000|2021-05-27 15:09:20|25031.68|25031.68|25035.95|25035.95|25035.95|25035.95|25031.68|25031.68|0
1622128170000|2021-05-27 15:09:30|25040.21|25040.21|25040.21|25040.21|25040.21|25040.21|25040.21|25040.21|0
1622128180000|2021-05-27 15:09:40|25044.48|25044.48|25044.48|25044.48|25044.48|25044.48|25044.48|25044.48|0
1622128190000|2021-05-27 15:09:50|25047.39|25047.39|25051.3|25051.3|25051.3|25051.3|25047.39|25047.39|0
1622128200000|2021-05-27 15:10:00|25052.6|25052.6|25065.39|25065.39|25065.39|25065.39|25052.6|25052.6|0
1622128210000|2021-05-27 15:10:10|25069.66|25069.66|25067.38|25067.38|25069.66|25069.66|25067.38|25067.38|0
1622128220000|2021-05-27 15:10:20|25066.5|25066.5|25064.72|25064.72|25066.5|25066.5|25063.84|25063.84|0
1622128230000|2021-05-27 15:10:30|25063.81|25063.81|25049.71|25049.71|25063.81|25063.81|25045.44|25045.44|0
1622128240000|2021-05-27 15:10:40|25051.01|25051.01|25052.31|25052.31|25052.31|25052.31|25051.01|25051.01|0
1622128250000|2021-05-27 15:10:50|25054.59|25054.59|25051.77|25051.77|25054.59|25054.59|25051.77|25051.77|0
1622128270000|2021-05-27 15:11:10|25054.04|25054.04|25051.77|25051.77|25054.04|25054.04|25051.77|25051.77|0
1622128280000|2021-05-27 15:11:20|25053.29|25053.29|25052.4|25052.4|25053.29|25053.29|25052.4|25052.4|0
1622128290000|2021-05-27 15:11:30|25055.31|25055.31|25055.31|25055.31|25055.31|25055.31|25055.31|25055.31|0
1622128300000|2021-05-27 15:11:40|25051.05|25051.05|25051.05|25051.05|25051.05|25051.05|25051.05|25051.05|0
1622128320000|2021-05-27 15:12:00|25050.16|25050.16|25050.16|25050.16|25050.16|25050.16|25050.16|25050.16|0
1622128330000|2021-05-27 15:12:10|25047.88|25047.88|25038.46|25038.46|25047.88|25047.88|25038.46|25038.46|0
1622128340000|2021-05-27 15:12:20|25033.26|25033.26|25038.61|25038.61|25038.61|25038.61|25033.26|25033.26|0
1622128350000|2021-05-27 15:12:30|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|0
1622128370000|2021-05-27 15:12:50|25037.79|25037.79|25037.79|25037.79|25037.79|25037.79|25037.79|25037.79|0
1622128380000|2021-05-27 15:13:00|25039.09|25039.09|25039.09|25039.09|25039.09|25039.09|25039.09|25039.09|0
1622128400000|2021-05-27 15:13:20|25039.85|25039.85|25039.85|25039.85|25039.85|25039.85|25039.85|25039.85|0
1622128430000|2021-05-27 15:13:50|25042.89|25042.89|25041.37|25041.37|25042.89|25042.89|25041.37|25041.37|0
1622128440000|2021-05-27 15:14:00|25042.26|25042.26|25042.26|25042.26|25042.26|25042.26|25042.26|25042.26|0
1622128450000|2021-05-27 15:14:10|25040.8|25040.8|25040.8|25040.8|25040.8|25040.8|25040.8|25040.8|0
1622128460000|2021-05-27 15:14:20|25045.07|25045.07|25049.33|25049.33|25049.33|25049.33|25045.07|25045.07|0
1622128470000|2021-05-27 15:14:30|25053.6|25053.6|25056.26|25056.26|25056.26|25056.26|25053.6|25053.6|0
1622128480000|2021-05-27 15:14:40|25057.72|25057.72|25057.72|25057.72|25057.72|25057.72|25057.72|25057.72|0
1622128490000|2021-05-27 15:14:50|25059.23|25059.23|25055.94|25055.94|25059.23|25059.23|25055.94|25055.94|0
1622128500000|2021-05-27 15:15:00|25055.05|25055.05|25061.03|25061.03|25061.03|25061.03|25054.17|25054.17|0
1622128510000|2021-05-27 15:15:10|25062.49|25062.49|25067.64|25067.64|25067.64|25067.64|25062.49|25062.49|0
1622128530000|2021-05-27 15:15:30|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|0
1622128540000|2021-05-27 15:15:40|25071.15|25071.15|25071.91|25071.91|25071.91|25071.91|25071.15|25071.15|0
1622128560000|2021-05-27 15:16:00|25072.8|25072.8|25072.8|25072.8|25072.8|25072.8|25072.8|25072.8|0
1622128580000|2021-05-27 15:16:20|25074.25|25074.25|25075.71|25075.71|25075.71|25075.71|25074.25|25074.25|0
1622128590000|2021-05-27 15:16:30|25084.24|25084.24|25083.48|25083.48|25084.24|25084.24|25083.48|25083.48|0
1622128600000|2021-05-27 15:16:40|25082.73|25082.73|25085.13|25085.13|25085.13|25085.13|25082.73|25082.73|0
1622128640000|2021-05-27 15:17:20|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|25080.86|0
1622128650000|2021-05-27 15:17:30|25079.09|25079.09|25069.67|25069.67|25079.09|25079.09|25068.37|25068.37|0
1622128660000|2021-05-27 15:17:40|25070.56|25070.56|25071.45|25071.45|25071.45|25071.45|25070.56|25070.56|0
1622128670000|2021-05-27 15:17:50|25072.75|25072.75|25069.37|25069.37|25073.63|25073.63|25069.37|25069.37|0
1622128680000|2021-05-27 15:18:00|25068.07|25068.07|25068.07|25068.07|25068.07|25068.07|25068.07|25068.07|0
1622128690000|2021-05-27 15:18:10|25063.8|25063.8|25063.8|25063.8|25063.8|25063.8|25063.8|25063.8|0
1622128710000|2021-05-27 15:18:30|25064.69|25064.69|25064.69|25064.69|25064.69|25064.69|25064.69|25064.69|0
1622128740000|2021-05-27 15:19:00|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|25068.95|0
1622128760000|2021-05-27 15:19:20|25066.04|25066.04|25066.04|25066.04|25066.04|25066.04|25066.04|25066.04|0
1622128770000|2021-05-27 15:19:30|25066.8|25066.8|25068.32|25068.32|25068.32|25068.32|25066.8|25066.8|0
1622128780000|2021-05-27 15:19:40|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|0
1622128790000|2021-05-27 15:19:50|25067.77|25067.77|25067.77|25067.77|25067.77|25067.77|25067.77|25067.77|0
1622128840000|2021-05-27 15:20:40|25065.5|25065.5|25065.5|25065.5|25065.5|25065.5|25065.5|25065.5|0
1622128860000|2021-05-27 15:21:00|25064.74|25064.74|25065.63|25065.63|25065.63|25065.63|25064.74|25064.74|0
1622128870000|2021-05-27 15:21:10|25066.39|25066.39|25065.63|25065.63|25066.39|25066.39|25065.63|25065.63|0
1622128880000|2021-05-27 15:21:20|25063.85|25063.85|25055.32|25055.32|25063.85|25063.85|25055.32|25055.32|0
1622128910000|2021-05-27 15:21:50|25046.79|25046.79|25052.36|25052.36|25053.66|25053.66|25046.79|25046.79|0
1622128920000|2021-05-27 15:22:00|25053.24|25053.24|25053.24|25053.24|25053.24|25053.24|25053.24|25053.24|0
1622128940000|2021-05-27 15:22:20|25054.76|25054.76|25056.28|25056.28|25056.28|25056.28|25054.76|25054.76|0
1622128960000|2021-05-27 15:22:40|25058.05|25058.05|25058.05|25058.05|25058.05|25058.05|25058.05|25058.05|0
1622128970000|2021-05-27 15:22:50|25057.29|25057.29|25057.29|25057.29|25057.29|25057.29|25057.29|25057.29|0
1622128980000|2021-05-27 15:23:00|25055.52|25055.52|25042.72|25042.72|25055.52|25055.52|25042.72|25042.72|0
1622128990000|2021-05-27 15:23:10|25044.5|25044.5|25040.23|25040.23|25044.5|25044.5|25040.23|25040.23|0
1622129000000|2021-05-27 15:23:20|25041.53|25041.53|25044.13|25044.13|25044.13|25044.13|25041.53|25041.53|0
1622129010000|2021-05-27 15:23:30|25042.61|25042.61|25042.61|25042.61|25042.61|25042.61|25042.61|25042.61|0
1622129020000|2021-05-27 15:23:40|25041.73|25041.73|25041.73|25041.73|25041.73|25041.73|25041.73|25041.73|0
1622129030000|2021-05-27 15:23:50|25040.43|25040.43|25040.43|25040.43|25040.43|25040.43|25040.43|25040.43|0
1622129040000|2021-05-27 15:24:00|25039.54|25039.54|25036.16|25036.16|25040.43|25040.43|25036.16|25036.16|0
1622129050000|2021-05-27 15:24:10|25035.27|25035.27|25034.39|25034.39|25036.16|25036.16|25034.39|25034.39|0
1622129060000|2021-05-27 15:24:20|25035.69|25035.69|25036.16|25036.16|25036.16|25036.16|25034.39|25034.39|0
1622129100000|2021-05-27 15:25:00|25040.43|25040.43|25040.43|25040.43|25040.43|25040.43|25040.43|25040.43|0
1622129110000|2021-05-27 15:25:10|25044.69|25044.69|25045.11|25045.11|25051.15|25051.15|25044.69|25044.69|0
1622129130000|2021-05-27 15:25:30|25045.99|25045.99|25045.99|25045.99|25045.99|25045.99|25045.99|25045.99|0
1622129140000|2021-05-27 15:25:40|25046.75|25046.75|25048.53|25048.53|25048.53|25048.53|25046.75|25046.75|0
1622129150000|2021-05-27 15:25:50|25052.79|25052.79|25052.79|25052.79|25052.79|25052.79|25052.79|25052.79|0
1622129180000|2021-05-27 15:26:20|25057.06|25057.06|25057.06|25057.06|25057.06|25057.06|25057.06|25057.06|0
1622129200000|2021-05-27 15:26:40|25055.76|25055.76|25055.76|25055.76|25055.76|25055.76|25055.76|25055.76|0
1622129210000|2021-05-27 15:26:50|25054.87|25054.87|25054.87|25054.87|25054.87|25054.87|25054.87|25054.87|0
1622129220000|2021-05-27 15:27:00|25051.96|25051.96|25049.04|25049.04|25051.96|25051.96|25049.04|25049.04|0
1622129230000|2021-05-27 15:27:10|25047.74|25047.74|25047.74|25047.74|25047.74|25047.74|25047.74|25047.74|0
1622129240000|2021-05-27 15:27:20|25050.4|25050.4|25050.4|25050.4|25050.4|25050.4|25050.4|25050.4|0
1622129250000|2021-05-27 15:27:30|25046.14|25046.14|25041.46|25041.46|25046.14|25046.14|25041.46|25041.46|0
1622129260000|2021-05-27 15:27:40|25037.19|25037.19|25036.31|25036.31|25037.19|25037.19|25036.31|25036.31|0
1622129270000|2021-05-27 15:27:50|25034.85|25034.85|25033.55|25033.55|25034.85|25034.85|25033.55|25033.55|0
1622129280000|2021-05-27 15:28:00|25036.15|25036.15|25035.26|25035.26|25036.15|25036.15|25035.26|25035.26|0
1622129290000|2021-05-27 15:28:10|25036.15|25036.15|25047.6|25047.6|25047.6|25047.6|25036.15|25036.15|0
1622129300000|2021-05-27 15:28:20|25049.37|25049.37|25045.1|25045.1|25050.83|25050.83|25045.1|25045.1|0
1622129310000|2021-05-27 15:28:30|25044.35|25044.35|25044.35|25044.35|25044.35|25044.35|25044.35|25044.35|0
1622129330000|2021-05-27 15:28:50|25045.23|25045.23|25044.35|25044.35|25045.23|25045.23|25044.35|25044.35|0
1622129340000|2021-05-27 15:29:00|25043.46|25043.46|25047.31|25047.31|25048.2|25048.2|25037|25037|0
1622129350000|2021-05-27 15:29:10|25043.04|25043.04|25044.35|25044.35|25044.35|25044.35|25042.16|25042.16|0
1622129360000|2021-05-27 15:29:20|25045.1|25045.1|25047.6|25047.6|25049.37|25049.37|25045.1|25045.1|0
1622129370000|2021-05-27 15:29:30|25049.37|25049.37|25047.78|25047.78|25054.39|25054.39|25047.78|25047.78|0
1622129380000|2021-05-27 15:29:40|25049.08|25049.08|25034.88|25034.88|25051.58|25051.58|25034.88|25034.88|0
1622129390000|2021-05-27 15:29:50|25035.32|25035.32|25033.32|25033.32|25039.61|25039.61|25019.56|25019.56|0
1622186100000|2021-05-28 07:15:00|24915.37|24915.37|24909.8|24909.8|24915.37|24915.37|24909.8|24909.8|0
1622186110000|2021-05-28 07:15:10|24905.53|24905.53|24901.27|24901.27|24905.53|24905.53|24901.27|24901.27|0
1622186120000|2021-05-28 07:15:20|24896.72|24896.72|24896.72|24896.72|24899.38|24899.38|24894.94|24894.94|0
1622186140000|2021-05-28 07:15:40|24900.26|24900.26|24901.15|24901.15|24901.15|24901.15|24900.26|24900.26|0
1622186160000|2021-05-28 07:16:00|24905.59|24905.59|24905.59|24905.59|24905.59|24905.59|24905.59|24905.59|0
1622186180000|2021-05-28 07:16:20|24901.15|24901.15|24901.15|24901.15|24901.15|24901.15|24901.15|24901.15|0
1622186190000|2021-05-28 07:16:30|24905.42|24905.42|24905.42|24905.42|24905.42|24905.42|24905.42|24905.42|0
1622186200000|2021-05-28 07:16:40|24906.72|24906.72|24906.72|24906.72|24906.72|24906.72|24906.72|24906.72|0
1622186210000|2021-05-28 07:16:50|24908.02|24908.02|24908.02|24908.02|24910.62|24910.62|24908.02|24908.02|0
1622186220000|2021-05-28 07:17:00|24912.29|24912.29|24915.83|24915.83|24916.72|24916.72|24912.29|24912.29|0
1622186230000|2021-05-28 07:17:10|24914.89|24914.89|24901.68|24901.68|24914.89|24914.89|24900.79|24900.79|0
1622186260000|2021-05-28 07:17:40|24897.41|24897.41|24895.13|24895.13|24897.41|24897.41|24895.13|24895.13|0
1622186280000|2021-05-28 07:18:00|24897.74|24897.74|24895.07|24895.07|24897.74|24897.74|24895.07|24895.07|0
1622186300000|2021-05-28 07:18:20|24886.54|24886.54|24873.57|24873.57|24886.54|24886.54|24873.57|24873.57|0
1622186320000|2021-05-28 07:18:40|24865.04|24865.04|24865.04|24865.04|24865.04|24865.04|24865.04|24865.04|0
1622186340000|2021-05-28 07:19:00|24860.78|24860.78|24860.78|24860.78|24860.78|24860.78|24860.78|24860.78|0
1622186360000|2021-05-28 07:19:20|24869.31|24869.31|24877.84|24877.84|24882.11|24882.11|24869.31|24869.31|0
1622186380000|2021-05-28 07:19:40|24875.24|24875.24|24875.24|24875.24|24875.24|24875.24|24875.24|24875.24|0
1622186400000|2021-05-28 07:20:00|24876.54|24876.54|24878.31|24878.31|24878.31|24878.31|24876.54|24876.54|0
1622186410000|2021-05-28 07:20:10|24877.01|24877.01|24877.01|24877.01|24877.01|24877.01|24877.01|24877.01|0
1622186420000|2021-05-28 07:20:20|24879.68|24879.68|24874.11|24874.11|24879.68|24879.68|24874.11|24874.11|0
1622186430000|2021-05-28 07:20:30|24872.33|24872.33|24872.33|24872.33|24872.33|24872.33|24872.33|24872.33|0
1622186440000|2021-05-28 07:20:40|24855.27|24855.27|24855.27|24855.27|24855.27|24855.27|24855.27|24855.27|0
1622186460000|2021-05-28 07:21:00|24852.67|24852.67|24852.67|24852.67|24852.67|24852.67|24852.67|24852.67|0
1622186470000|2021-05-28 07:21:10|24851.15|24851.15|24852.67|24852.67|24852.67|24852.67|24851.15|24851.15|0
1622186490000|2021-05-28 07:21:30|24855.33|24855.33|24852.67|24852.67|24855.33|24855.33|24852.67|24852.67|0
1622186500000|2021-05-28 07:21:40|24847.47|24847.47|24847.47|24847.47|24847.47|24847.47|24847.47|24847.47|0
1622186510000|2021-05-28 07:21:50|24843.03|24843.03|24843.03|24843.03|24843.03|24843.03|24843.03|24843.03|0
1622186530000|2021-05-28 07:22:10|24843.92|24843.92|24838.76|24838.76|24843.92|24843.92|24838.76|24838.76|0
1622186540000|2021-05-28 07:22:20|24847.5|24847.5|24840.22|24840.22|24847.5|24847.5|24840.22|24840.22|0
1622186550000|2021-05-28 07:22:30|24837.62|24837.62|24830.8|24830.8|24837.62|24837.62|24830.8|24830.8|0
1622186560000|2021-05-28 07:22:40|24829.03|24829.03|24829.92|24829.92|24829.92|24829.92|24829.03|24829.03|0
1622186580000|2021-05-28 07:23:00|24830.8|24830.8|24830.8|24830.8|24830.8|24830.8|24830.8|24830.8|0
1622186600000|2021-05-28 07:23:20|24829.92|24829.92|24829.92|24829.92|24829.92|24829.92|24829.92|24829.92|0
1622186610000|2021-05-28 07:23:30|24825.65|24825.65|24825.65|24825.65|24829.92|24829.92|24825.65|24825.65|0
1622186630000|2021-05-28 07:23:50|24838.45|24838.45|24841.11|24841.11|24841.11|24841.11|24834.18|24834.18|0
1622186640000|2021-05-28 07:24:00|24846.31|24846.31|24861.36|24861.36|24861.36|24861.36|24846.31|24846.31|0
1622186650000|2021-05-28 07:24:10|24864.02|24864.02|24864.02|24864.02|24864.02|24864.02|24864.02|24864.02|0
1622186660000|2021-05-28 07:24:20|24867.92|24867.92|24867.92|24867.92|24867.92|24867.92|24867.92|24867.92|0
1622186680000|2021-05-28 07:24:40|24884.99|24884.99|24884.99|24884.99|24884.99|24884.99|24880.72|24880.72|0
1622186690000|2021-05-28 07:24:50|24880.72|24880.72|24880.72|24880.72|24880.72|24880.72|24880.72|24880.72|0
1622186700000|2021-05-28 07:25:00|24876.45|24876.45|24876.45|24876.45|24876.45|24876.45|24876.45|24876.45|0
1622186710000|2021-05-28 07:25:10|24877.75|24877.75|24877.75|24877.75|24877.75|24877.75|24875.15|24875.15|0
1622186730000|2021-05-28 07:25:30|24869.22|24869.22|24869.22|24869.22|24869.22|24869.22|24869.22|24869.22|0
1622186740000|2021-05-28 07:25:40|24877.75|24877.75|24877.75|24877.75|24877.75|24877.75|24877.75|24877.75|0
1622186770000|2021-05-28 07:26:10|24882.02|24882.02|24896.8|24896.8|24896.8|24896.8|24882.02|24882.02|0
1622186780000|2021-05-28 07:26:20|24897.69|24897.69|24894.14|24894.14|24897.69|24897.69|24893.25|24893.25|0
1622186790000|2021-05-28 07:26:30|24892.84|24892.84|24888.57|24888.57|24892.84|24892.84|24888.57|24888.57|0
1622186800000|2021-05-28 07:26:40|24886.8|24886.8|24885.02|24885.02|24886.8|24886.8|24885.02|24885.02|0
1622186810000|2021-05-28 07:26:50|24889.29|24889.29|24889.29|24889.29|24889.29|24889.29|24889.29|24889.29|0
1622186820000|2021-05-28 07:27:00|24893.55|24893.55|24885.02|24885.02|24893.55|24893.55|24885.02|24885.02|0
1622186830000|2021-05-28 07:27:10|24880.76|24880.76|24872.22|24872.22|24880.76|24880.76|24872.22|24872.22|0
1622186840000|2021-05-28 07:27:20|24876.49|24876.49|24876.9|24876.9|24877.79|24877.79|24876.49|24876.49|0
1622186850000|2021-05-28 07:27:30|24874.3|24874.3|24862.22|24862.22|24874.3|24874.3|24862.22|24862.22|0
1622186860000|2021-05-28 07:27:40|24859.21|24859.21|24857.91|24857.91|24859.21|24859.21|24857.91|24857.91|0
1622186900000|2021-05-28 07:28:20|24855.3|24855.3|24846.77|24846.77|24855.3|24855.3|24846.77|24846.77|0
1622186930000|2021-05-28 07:28:50|24844.17|24844.17|24844.17|24844.17|24844.17|24844.17|24844.17|24844.17|0
1622186940000|2021-05-28 07:29:00|24842.87|24842.87|24825.49|24825.49|24842.87|24842.87|24825.49|24825.49|0
1622186950000|2021-05-28 07:29:10|24829.76|24829.76|24834.03|24834.03|24834.03|24834.03|24829.76|24829.76|0
1622186960000|2021-05-28 07:29:20|24832.57|24832.57|24839.85|24839.85|24842.77|24842.77|24832.57|24832.57|0
1622186970000|2021-05-28 07:29:30|24835.59|24835.59|24827.05|24827.05|24835.59|24835.59|24822.79|24822.79|0
1622186990000|2021-05-28 07:29:50|24831.32|24831.32|24825.97|24825.97|24831.32|24831.32|24825.97|24825.97|0
1622187000000|2021-05-28 07:30:00|24824.67|24824.67|24823.37|24823.37|24824.67|24824.67|24823.37|24823.37|0
1622187010000|2021-05-28 07:30:10|24827.74|24827.74|24821.7|24821.7|24827.74|24827.74|24821.7|24821.7|0
1622187020000|2021-05-28 07:30:20|24822.59|24822.59|24806.24|24806.24|24822.59|24822.59|24806.24|24806.24|0
1622187030000|2021-05-28 07:30:30|24808.9|24808.9|24820.81|24820.81|24820.81|24820.81|24808.01|24808.01|0
1622187060000|2021-05-28 07:31:00|24816.54|24816.54|24824.53|24824.53|24824.53|24824.53|24816.54|24816.54|0
1622187120000|2021-05-28 07:32:00|24823.23|24823.23|24820.2|24820.2|24823.23|24823.23|24820.2|24820.2|0
1622187130000|2021-05-28 07:32:10|24815.93|24815.93|24809.89|24809.89|24815.93|24815.93|24809.89|24809.89|0
1622187170000|2021-05-28 07:32:50|24805.45|24805.45|24805.45|24805.45|24805.45|24805.45|24805.45|24805.45|0
1622187180000|2021-05-28 07:33:00|24804.69|24804.69|24806.36|24806.36|24813.23|24813.23|24800.43|24800.43|0
1622187210000|2021-05-28 07:33:30|24797.83|24797.83|24789.3|24789.3|24797.83|24797.83|24789.3|24789.3|0
1622187220000|2021-05-28 07:33:40|24797.83|24797.83|24797.83|24797.83|24797.83|24797.83|24797.83|24797.83|0
1622187230000|2021-05-28 07:33:50|24799.61|24799.61|24799.61|24799.61|24799.61|24799.61|24799.61|24799.61|0
1622187240000|2021-05-28 07:34:00|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|24798.15|0
1622187260000|2021-05-28 07:34:20|24799.45|24799.45|24790.92|24790.92|24799.45|24799.45|24790.92|24790.92|0
1622187270000|2021-05-28 07:34:30|24790.16|24790.16|24790.16|24790.16|24790.16|24790.16|24790.16|24790.16|0
1622187280000|2021-05-28 07:34:40|24788.86|24788.86|24788.86|24788.86|24788.86|24788.86|24788.86|24788.86|0
1622187290000|2021-05-28 07:34:50|24771.8|24771.8|24771.8|24771.8|24771.8|24771.8|24771.8|24771.8|0
1622187300000|2021-05-28 07:35:00|24766.47|24766.47|24770.02|24770.02|24770.02|24770.02|24766.47|24766.47|0
1622187310000|2021-05-28 07:35:10|24774.29|24774.29|24774.29|24774.29|24774.29|24774.29|24774.29|24774.29|0
1622187330000|2021-05-28 07:35:30|24769.09|24769.09|24764.97|24764.97|24769.09|24769.09|24764.97|24764.97|0
1622187360000|2021-05-28 07:36:00|24765.85|24765.85|24765.85|24765.85|24765.85|24765.85|24765.85|24765.85|0
1622187370000|2021-05-28 07:36:10|24770.12|24770.12|24772.72|24772.72|24772.72|24772.72|24770.12|24770.12|0
1622187400000|2021-05-28 07:36:40|24774.02|24774.02|24774.02|24774.02|24774.02|24774.02|24774.02|24774.02|0
1622187420000|2021-05-28 07:37:00|24769.76|24769.76|24765.49|24765.49|24769.76|24769.76|24765.49|24765.49|0
1622187450000|2021-05-28 07:37:30|24761.22|24761.22|24758.56|24758.56|24761.22|24761.22|24755.9|24755.9|0
1622187460000|2021-05-28 07:37:40|24756.79|24756.79|24768.7|24768.7|24768.7|24768.7|24755.9|24755.9|0
1622187470000|2021-05-28 07:37:50|24773.13|24773.13|24767.98|24767.98|24773.13|24773.13|24766.21|24766.21|0
1622187490000|2021-05-28 07:38:10|24766.68|24766.68|24767.98|24767.98|24767.98|24767.98|24766.68|24766.68|0
1622187510000|2021-05-28 07:38:30|24767.09|24767.09|24767.09|24767.09|24767.09|24767.09|24767.09|24767.09|0
1622187520000|2021-05-28 07:38:40|24764.43|24764.43|24764.43|24764.43|24764.43|24764.43|24764.43|24764.43|0
1622187530000|2021-05-28 07:38:50|24755.9|24755.9|24755.9|24755.9|24755.9|24755.9|24755.9|24755.9|0
1622187540000|2021-05-28 07:39:00|24751.64|24751.64|24731.52|24731.52|24751.64|24751.64|24731.52|24731.52|0
1622187550000|2021-05-28 07:39:10|24728.92|24728.92|24728.92|24728.92|24728.92|24728.92|24728.92|24728.92|0
1622187560000|2021-05-28 07:39:20|24727.15|24727.15|24726.43|24726.43|24728.04|24728.04|24722|24722|0
1622187570000|2021-05-28 07:39:30|24730.7|24730.7|24730.7|24730.7|24730.7|24730.7|24730.7|24730.7|0
1622187580000|2021-05-28 07:39:40|24726.43|24726.43|24726.43|24726.43|24726.43|24726.43|24726.43|24726.43|0
1622187600000|2021-05-28 07:40:00|24725.13|24725.13|24725.13|24725.13|24725.13|24725.13|24725.13|24725.13|0
1622187610000|2021-05-28 07:40:10|24720.87|24720.87|24720.87|24720.87|24720.87|24720.87|24720.87|24720.87|0
1622187640000|2021-05-28 07:40:40|24716.96|24716.96|24715.66|24715.66|24716.96|24716.96|24715.66|24715.66|0
1622187650000|2021-05-28 07:40:50|24717.12|24717.12|24717.12|24717.12|24717.12|24717.12|24717.12|24717.12|0
1622187660000|2021-05-28 07:41:00|24721.38|24721.38|24721.38|24721.38|24721.38|24721.38|24721.38|24721.38|0
1622187700000|2021-05-28 07:41:40|24725.65|24725.65|24724.76|24724.76|24725.65|24725.65|24724.76|24724.76|0
1622187710000|2021-05-28 07:41:50|24720.5|24720.5|24720.5|24720.5|24720.5|24720.5|24720.5|24720.5|0
1622187720000|2021-05-28 07:42:00|24716.23|24716.23|24716.23|24716.23|24716.23|24716.23|24716.23|24716.23|0
1622187780000|2021-05-28 07:43:00|24717.69|24717.69|24721.95|24721.95|24721.95|24721.95|24717.69|24717.69|0
1622187790000|2021-05-28 07:43:10|24713.42|24713.42|24713.42|24713.42|24713.42|24713.42|24709.16|24709.16|0
1622187800000|2021-05-28 07:43:20|24721.95|24721.95|24721.95|24721.95|24721.95|24721.95|24721.95|24721.95|0
1622187810000|2021-05-28 07:43:30|24726.22|24726.22|24718.41|24718.41|24726.22|24726.22|24718.41|24718.41|0
1622187830000|2021-05-28 07:43:50|24714.86|24714.86|24710.59|24710.59|24714.86|24714.86|24710.59|24710.59|0
1622187850000|2021-05-28 07:44:10|24707.93|24707.93|24706.15|24706.15|24707.93|24707.93|24706.15|24706.15|0
1622187860000|2021-05-28 07:44:20|24704.38|24704.38|24705.74|24705.74|24707.04|24707.04|24704.38|24704.38|0
1622187870000|2021-05-28 07:44:30|24708.34|24708.34|24710.94|24710.94|24710.94|24710.94|24708.34|24708.34|0
1622187910000|2021-05-28 07:45:10|24709.64|24709.64|24709.64|24709.64|24709.64|24709.64|24709.64|24709.64|0
1622187920000|2021-05-28 07:45:20|24707.04|24707.04|24707.04|24707.04|24707.04|24707.04|24707.04|24707.04|0
1622187960000|2021-05-28 07:46:00|24704.38|24704.38|24710.42|24710.42|24710.42|24710.42|24703.49|24703.49|0
1622187980000|2021-05-28 07:46:20|24712.19|24712.19|24712.19|24712.19|24712.19|24712.19|24712.19|24712.19|0
1622188000000|2021-05-28 07:46:40|24708.29|24708.29|24700.49|24700.49|24708.29|24708.29|24700.49|24700.49|0
1622188010000|2021-05-28 07:46:50|24704.75|24704.75|24710.48|24710.48|24710.48|24710.48|24704.75|24704.75|0
1622188020000|2021-05-28 07:47:00|24714.74|24714.74|24712.83|24712.83|24721.37|24721.37|24712.83|24712.83|0
1622188030000|2021-05-28 07:47:10|24711.95|24711.95|24711.95|24711.95|24711.95|24711.95|24711.95|24711.95|0
1622188040000|2021-05-28 07:47:20|24712.83|24712.83|24712.83|24712.83|24712.83|24712.83|24712.83|24712.83|0
1622188060000|2021-05-28 07:47:40|24713.59|24713.59|24713.59|24713.59|24713.59|24713.59|24713.59|24713.59|0
1622188070000|2021-05-28 07:47:50|24709.33|24709.33|24709.33|24709.33|24709.33|24709.33|24709.33|24709.33|0
1622188110000|2021-05-28 07:48:30|24713.59|24713.59|24718.8|24718.8|24718.8|24718.8|24713.59|24713.59|0
1622188140000|2021-05-28 07:49:00|24722.34|24722.34|24723.23|24723.23|24723.23|24723.23|24722.34|24722.34|0
1622188150000|2021-05-28 07:49:10|24724.12|24724.12|24725.01|24725.01|24725.01|24725.01|24724.12|24724.12|0
1622188190000|2021-05-28 07:49:50|24723.55|24723.55|24723.55|24723.55|24723.55|24723.55|24723.55|24723.55|0
1622188200000|2021-05-28 07:50:00|24720.95|24720.95|24720.95|24720.95|24720.95|24720.95|24720.95|24720.95|0
1622188210000|2021-05-28 07:50:10|24716.68|24716.68|24715.8|24715.8|24716.68|24716.68|24714.91|24714.91|0
1622188220000|2021-05-28 07:50:20|24711.53|24711.53|24710.64|24710.64|24711.53|24711.53|24708.87|24708.87|0
1622188230000|2021-05-28 07:50:30|24711.53|24711.53|24702.11|24702.11|24711.53|24711.53|24702.11|24702.11|0
1622188240000|2021-05-28 07:50:40|24700.59|24700.59|24690.15|24690.15|24700.59|24700.59|24690.15|24690.15|0
1622188250000|2021-05-28 07:50:50|24694.42|24694.42|24694.42|24694.42|24694.42|24694.42|24694.42|24694.42|0
1622188260000|2021-05-28 07:51:00|24693.11|24693.11|24691.34|24691.34|24694.89|24694.89|24691.34|24691.34|0
1622188310000|2021-05-28 07:51:50|24682.81|24682.81|24669.5|24669.5|24682.81|24682.81|24669.5|24669.5|0
1622188320000|2021-05-28 07:52:00|24678.2|24678.2|24678.2|24678.2|24678.2|24678.2|24678.2|24678.2|0
1622188330000|2021-05-28 07:52:10|24681.75|24681.75|24677.48|24677.48|24681.75|24681.75|24677.48|24677.48|0
1622188350000|2021-05-28 07:52:30|24673.22|24673.22|24677.48|24677.48|24677.48|24677.48|24673.22|24673.22|0
1622188370000|2021-05-28 07:52:50|24668.95|24668.95|24651.38|24651.38|24668.95|24668.95|24651.38|24651.38|0
1622188380000|2021-05-28 07:53:00|24655.81|24655.81|24657.59|24657.59|24657.59|24657.59|24655.81|24655.81|0
1622188390000|2021-05-28 07:53:10|24656.7|24656.7|24657.59|24657.59|24657.59|24657.59|24656.7|24656.7|0
1622188400000|2021-05-28 07:53:20|24658.89|24658.89|24658.89|24658.89|24658.89|24658.89|24658.89|24658.89|0
1622188440000|2021-05-28 07:54:00|24657.12|24657.12|24657.12|24657.12|24657.12|24657.12|24657.12|24657.12|0
1622188450000|2021-05-28 07:54:10|24658|24658|24658|24658|24658|24658|24658|24658|0
1622188460000|2021-05-28 07:54:20|24662.27|24662.27|24666.85|24666.85|24666.85|24666.85|24662.27|24662.27|0
1622188470000|2021-05-28 07:54:30|24672|24672|24672|24672|24672|24672|24672|24672|0
1622188500000|2021-05-28 07:55:00|24673.3|24673.3|24664.77|24664.77|24673.3|24673.3|24664.77|24664.77|0
1622188530000|2021-05-28 07:55:30|24667.43|24667.43|24653.57|24653.57|24667.43|24667.43|24653.57|24653.57|0
1622188560000|2021-05-28 07:56:00|24649.31|24649.31|24653.57|24653.57|24653.57|24653.57|24649.31|24649.31|0
1622188580000|2021-05-28 07:56:20|24656.24|24656.24|24656.24|24656.24|24656.24|24656.24|24656.24|24656.24|0
1622188610000|2021-05-28 07:56:50|24653.57|24653.57|24653.57|24653.57|24653.57|24653.57|24653.57|24653.57|0
1622188620000|2021-05-28 07:57:00|24650.66|24650.66|24650.66|24650.66|24650.66|24650.66|24650.66|24650.66|0
1622188640000|2021-05-28 07:57:20|24648.06|24648.06|24644.16|24644.16|24648.06|24648.06|24644.16|24644.16|0
1622188650000|2021-05-28 07:57:30|24639.89|24639.89|24641.19|24641.19|24641.19|24641.19|24639.89|24639.89|0
1622188660000|2021-05-28 07:57:40|24642.08|24642.08|24642.08|24642.08|24642.08|24642.08|24642.08|24642.08|0
1622188700000|2021-05-28 07:58:20|24650.61|24650.61|24653.21|24653.21|24653.21|24653.21|24650.61|24650.61|0
1622188710000|2021-05-28 07:58:30|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|0
1622188720000|2021-05-28 07:58:40|24663.98|24663.98|24663.98|24663.98|24663.98|24663.98|24663.98|24663.98|0
1622188730000|2021-05-28 07:58:50|24659.72|24659.72|24663.98|24663.98|24663.98|24663.98|24659.72|24659.72|0
1622188740000|2021-05-28 07:59:00|24665.76|24665.76|24658.78|24658.78|24665.76|24665.76|24658.78|24658.78|0
1622188750000|2021-05-28 07:59:10|24653.58|24653.58|24649.31|24649.31|24653.58|24653.58|24649.31|24649.31|0
1622188780000|2021-05-28 07:59:40|24653.68|24653.68|24649.13|24649.13|24653.68|24653.68|24649.13|24649.13|0
1622188790000|2021-05-28 07:59:50|24647.83|24647.83|24647.83|24647.83|24647.83|24647.83|24647.83|24647.83|0
1622188810000|2021-05-28 08:00:10|24643.46|24643.46|24642.37|24642.37|24644.98|24644.98|24642.37|24642.37|0
1622188820000|2021-05-28 08:00:20|24646.28|24646.28|24646.28|24646.28|24646.28|24646.28|24646.28|24646.28|0
1622188840000|2021-05-28 08:00:40|24637.74|24637.74|24637.74|24637.74|24637.74|24637.74|24637.74|24637.74|0
1622188860000|2021-05-28 08:01:00|24634.71|24634.71|24630.44|24630.44|24634.71|24634.71|24630.44|24630.44|0
1622188880000|2021-05-28 08:01:20|24629.14|24629.14|24629.14|24629.14|24629.14|24629.14|24629.14|24629.14|0
1622188890000|2021-05-28 08:01:30|24646.21|24646.21|24652.25|24652.25|24656.51|24656.51|24646.21|24646.21|0
1622188910000|2021-05-28 08:01:50|24653.14|24653.14|24653.14|24653.14|24653.14|24653.14|24653.14|24653.14|0
1622188920000|2021-05-28 08:02:00|24655.74|24655.74|24675.47|24675.47|24675.47|24675.47|24655.74|24655.74|0
1622188930000|2021-05-28 08:02:10|24679.84|24679.84|24684.11|24684.11|24684.11|24684.11|24679.84|24679.84|0
1622188940000|2021-05-28 08:02:20|24686.77|24686.77|24686.77|24686.77|24686.77|24686.77|24686.77|24686.77|0
1622189000000|2021-05-28 08:03:20|24691.2|24691.2|24691.2|24691.2|24691.2|24691.2|24691.2|24691.2|0
1622189040000|2021-05-28 08:04:00|24699.74|24699.74|24699.74|24699.74|24699.74|24699.74|24699.74|24699.74|0
1622189050000|2021-05-28 08:04:10|24702.65|24702.65|24702.65|24702.65|24702.65|24702.65|24702.65|24702.65|0
1622189060000|2021-05-28 08:04:20|24707.97|24707.97|24706.67|24706.67|24707.97|24707.97|24706.67|24706.67|0
1622189070000|2021-05-28 08:04:30|24708.95|24708.95|24711.22|24711.22|24711.22|24711.22|24708.95|24708.95|0
1622189110000|2021-05-28 08:05:10|24709.92|24709.92|24709.92|24709.92|24709.92|24709.92|24709.92|24709.92|0
1622189120000|2021-05-28 08:05:20|24710.81|24710.81|24710.81|24710.81|24710.81|24710.81|24710.81|24710.81|0
1622189130000|2021-05-28 08:05:30|24711.7|24711.7|24711.7|24711.7|24711.7|24711.7|24711.7|24711.7|0
1622189150000|2021-05-28 08:05:50|24713.47|24713.47|24713.47|24713.47|24713.47|24713.47|24713.47|24713.47|0
1622189220000|2021-05-28 08:07:00|24719.51|24719.51|24723.78|24723.78|24723.78|24723.78|24719.51|24719.51|0
1622189230000|2021-05-28 08:07:10|24726.69|24726.69|24726.69|24726.69|24726.69|24726.69|24726.69|24726.69|0
1622189250000|2021-05-28 08:07:30|24728.15|24728.15|24729.61|24729.61|24729.61|24729.61|24728.15|24728.15|0
1622189260000|2021-05-28 08:07:40|24732.64|24732.64|24732.64|24732.64|24732.64|24732.64|24732.64|24732.64|0
1622189290000|2021-05-28 08:08:10|24737.84|24737.84|24737.84|24737.84|24737.84|24737.84|24737.84|24737.84|0
1622189300000|2021-05-28 08:08:20|24739.14|24739.14|24741.81|24741.81|24742.69|24742.69|24739.14|24739.14|0
1622189310000|2021-05-28 08:08:30|24737.54|24737.54|24737.54|24737.54|24737.54|24737.54|24737.54|24737.54|0
1622189320000|2021-05-28 08:08:40|24739|24739|24739|24739|24739|24739|24739|24739|0
1622189330000|2021-05-28 08:08:50|24738.11|24738.11|24730.35|24730.35|24738.11|24738.11|24730.35|24730.35|0
1622189350000|2021-05-28 08:09:10|24732.63|24732.63|24732.63|24732.63|24732.63|24732.63|24732.63|24732.63|0
1622189360000|2021-05-28 08:09:20|24730.03|24730.03|24731.33|24731.33|24731.33|24731.33|24730.03|24730.03|0
1622189380000|2021-05-28 08:09:40|24730.44|24730.44|24730.44|24730.44|24730.44|24730.44|24730.44|24730.44|0
1622189400000|2021-05-28 08:10:00|24721.91|24721.91|24721.02|24721.02|24721.91|24721.91|24721.02|24721.02|0
1622189430000|2021-05-28 08:10:30|24718.11|24718.11|24718.11|24718.11|24718.11|24718.11|24718.11|24718.11|0
1622189450000|2021-05-28 08:10:50|24722.38|24722.38|24718.11|24718.11|24722.38|24722.38|24718.11|24718.11|0
1622189460000|2021-05-28 08:11:00|24719|24719|24719|24719|24719|24719|24719|24719|0
1622189500000|2021-05-28 08:11:40|24717.54|24717.54|24717.54|24717.54|24717.54|24717.54|24717.54|24717.54|0
1622189510000|2021-05-28 08:11:50|24709.37|24709.37|24709.37|24709.37|24709.37|24709.37|24709.37|24709.37|0
1622189520000|2021-05-28 08:12:00|24712.03|24712.03|24712.03|24712.03|24712.03|24712.03|24712.03|24712.03|0
1622189540000|2021-05-28 08:12:20|24712.92|24712.92|24712.92|24712.92|24712.92|24712.92|24712.92|24712.92|0
1622189580000|2021-05-28 08:13:00|24713.81|24713.81|24713.81|24713.81|24713.81|24713.81|24713.81|24713.81|0
1622189590000|2021-05-28 08:13:10|24718.07|24718.07|24718.07|24718.07|24718.07|24718.07|24718.07|24718.07|0
1622189600000|2021-05-28 08:13:20|24718.96|24718.96|24718.96|24718.96|24718.96|24718.96|24718.96|24718.96|0
1622189610000|2021-05-28 08:13:30|24716.36|24716.36|24716.36|24716.36|24716.36|24716.36|24716.36|24716.36|0
1622189630000|2021-05-28 08:13:50|24715.06|24715.06|24715.06|24715.06|24715.06|24715.06|24713.76|24713.76|0
1622189650000|2021-05-28 08:14:10|24714.17|24714.17|24714.17|24714.17|24714.17|24714.17|24714.17|24714.17|0
1622189660000|2021-05-28 08:14:20|24715.47|24715.47|24715.47|24715.47|24715.47|24715.47|24715.47|24715.47|0
1622189680000|2021-05-28 08:14:40|24711.21|24711.21|24711.21|24711.21|24711.21|24711.21|24711.21|24711.21|0
1622189710000|2021-05-28 08:15:10|24709.43|24709.43|24708.54|24708.54|24709.43|24709.43|24708.54|24708.54|0
1622189720000|2021-05-28 08:15:20|24704.64|24704.64|24700.73|24700.73|24704.64|24704.64|24696.83|24696.83|0
1622189740000|2021-05-28 08:15:40|24696.46|24696.46|24696.46|24696.46|24696.46|24696.46|24696.46|24696.46|0
1622189800000|2021-05-28 08:16:40|24692.2|24692.2|24692.2|24692.2|24692.2|24692.2|24692.2|24692.2|0
1622189820000|2021-05-28 08:17:00|24696.46|24696.46|24696.46|24696.46|24696.46|24696.46|24696.46|24696.46|0
1622189840000|2021-05-28 08:17:20|24697.35|24697.35|24697.35|24697.35|24697.35|24697.35|24697.35|24697.35|0
1622189860000|2021-05-28 08:17:40|24705.88|24705.88|24710.15|24710.15|24710.15|24710.15|24705.88|24705.88|0
1622189870000|2021-05-28 08:17:50|24713.06|24713.06|24713.06|24713.06|24713.06|24713.06|24713.06|24713.06|0
1622189930000|2021-05-28 08:18:50|24708.8|24708.8|24708.8|24708.8|24708.8|24708.8|24708.8|24708.8|0
1622189940000|2021-05-28 08:19:00|24711.46|24711.46|24710.57|24710.57|24711.46|24711.46|24710.57|24710.57|0
1622189980000|2021-05-28 08:19:40|24709.68|24709.68|24709.68|24709.68|24709.68|24709.68|24709.68|24709.68|0
1622189990000|2021-05-28 08:19:50|24705.42|24705.42|24705.42|24705.42|24705.42|24705.42|24705.42|24705.42|0
1622190000000|2021-05-28 08:20:00|24701.15|24701.15|24702.45|24702.45|24702.45|24702.45|24701.15|24701.15|0
1622190010000|2021-05-28 08:20:10|24693.92|24693.92|24693.92|24693.92|24693.92|24693.92|24693.92|24693.92|0
1622190030000|2021-05-28 08:20:30|24689.65|24689.65|24689.65|24689.65|24689.65|24689.65|24689.65|24689.65|0
1622190040000|2021-05-28 08:20:40|24690.96|24690.96|24689.65|24689.65|24690.96|24690.96|24689.65|24689.65|0
1622190110000|2021-05-28 08:21:50|24690.54|24690.54|24689.09|24689.09|24692|24692|24689.09|24689.09|0
1622190130000|2021-05-28 08:22:10|24690.39|24690.39|24690.39|24690.39|24690.39|24690.39|24690.39|24690.39|0
1622190140000|2021-05-28 08:22:20|24692.66|24692.66|24692.66|24692.66|24692.66|24692.66|24692.66|24692.66|0
1622190160000|2021-05-28 08:22:40|24690.89|24690.89|24690.89|24690.89|24690.89|24690.89|24690.89|24690.89|0
1622190200000|2021-05-28 08:23:20|24688.29|24688.29|24689.59|24689.59|24689.59|24689.59|24688.29|24688.29|0
1622190270000|2021-05-28 08:24:30|24692.62|24692.62|24692.62|24692.62|24692.62|24692.62|24692.62|24692.62|0
1622190320000|2021-05-28 08:25:20|24701.15|24701.15|24705.42|24705.42|24705.42|24705.42|24701.15|24701.15|0
1622190340000|2021-05-28 08:25:40|24706.31|24706.31|24706.31|24706.31|24706.31|24706.31|24706.31|24706.31|0
1622190350000|2021-05-28 08:25:50|24710.57|24710.57|24710.57|24710.57|24710.57|24710.57|24710.57|24710.57|0
1622190390000|2021-05-28 08:26:30|24719.1|24719.1|24719.1|24719.1|24719.1|24719.1|24719.1|24719.1|0
1622190400000|2021-05-28 08:26:40|24720.56|24720.56|24717.65|24717.65|24720.56|24720.56|24717.65|24717.65|0
1622190410000|2021-05-28 08:26:50|24716.19|24716.19|24711.92|24711.92|24716.19|24716.19|24711.92|24711.92|0
1622190420000|2021-05-28 08:27:00|24707.66|24707.66|24707.66|24707.66|24707.66|24707.66|24707.66|24707.66|0
1622190490000|2021-05-28 08:28:10|24703.39|24703.39|24703.39|24703.39|24703.39|24703.39|24703.39|24703.39|0
1622190530000|2021-05-28 08:28:50|24702.5|24702.5|24702.5|24702.5|24702.5|24702.5|24702.5|24702.5|0
1622190540000|2021-05-28 08:29:00|24701.62|24701.62|24702.92|24702.92|24702.92|24702.92|24701.62|24701.62|0
1622190570000|2021-05-28 08:29:30|24700.32|24700.32|24704.58|24704.58|24704.58|24704.58|24700.32|24700.32|0
1622190590000|2021-05-28 08:29:50|24703.82|24703.82|24702.52|24702.52|24703.82|24703.82|24702.52|24702.52|0
1622190610000|2021-05-28 08:30:10|24699.92|24699.92|24702.2|24702.2|24702.2|24702.2|24699.92|24699.92|0
1622190620000|2021-05-28 08:30:20|24699.6|24699.6|24699.6|24699.6|24699.6|24699.6|24699.6|24699.6|0
1622190630000|2021-05-28 08:30:30|24696.99|24696.99|24696.99|24696.99|24696.99|24696.99|24696.99|24696.99|0
1622190640000|2021-05-28 08:30:40|24694.33|24694.33|24693.45|24693.45|24694.33|24694.33|24693.45|24693.45|0
1622190700000|2021-05-28 08:31:40|24692.14|24692.14|24692.14|24692.14|24692.14|24692.14|24692.14|24692.14|0
1622190710000|2021-05-28 08:31:50|24683.61|24683.61|24684.5|24684.5|24684.5|24684.5|24683.61|24683.61|0
1622190720000|2021-05-28 08:32:00|24687.16|24687.16|24688.05|24688.05|24688.05|24688.05|24687.16|24687.16|0
1622190740000|2021-05-28 08:32:20|24689.51|24689.51|24688.2|24688.2|24689.51|24689.51|24688.2|24688.2|0
1622190750000|2021-05-28 08:32:30|24684.3|24684.3|24678.79|24678.79|24684.62|24684.62|24678.79|24678.79|0
1622190770000|2021-05-28 08:32:50|24680.09|24680.09|24678.64|24678.64|24680.09|24680.09|24678.64|24678.64|0
1622190810000|2021-05-28 08:33:30|24676.04|24676.04|24674.58|24674.58|24676.04|24676.04|24674.58|24674.58|0
1622190820000|2021-05-28 08:33:40|24670.31|24670.31|24667.71|24667.71|24670.31|24670.31|24667.71|24667.71|0
1622190840000|2021-05-28 08:34:00|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|0
1622190880000|2021-05-28 08:34:40|24659.01|24659.01|24659.01|24659.01|24659.01|24659.01|24659.01|24659.01|0
1622190890000|2021-05-28 08:34:50|24654.74|24654.74|24654.74|24654.74|24654.74|24654.74|24654.74|24654.74|0
1622190900000|2021-05-28 08:35:00|24656.04|24656.04|24654.74|24654.74|24656.04|24656.04|24654.74|24654.74|0
1622190920000|2021-05-28 08:35:20|24656.04|24656.04|24662.91|24662.91|24662.91|24662.91|24656.04|24656.04|0
1622190970000|2021-05-28 08:36:10|24660.25|24660.25|24663.16|24663.16|24663.16|24663.16|24660.25|24660.25|0
1622190990000|2021-05-28 08:36:30|24667.43|24667.43|24667.43|24667.43|24667.43|24667.43|24667.43|24667.43|0
1622191030000|2021-05-28 08:37:10|24665.91|24665.91|24665.03|24665.03|24665.91|24665.91|24665.03|24665.03|0
1622191060000|2021-05-28 08:37:40|24660.76|24660.76|24660.76|24660.76|24660.76|24660.76|24660.76|24660.76|0
1622191090000|2021-05-28 08:38:10|24662.53|24662.53|24662.53|24662.53|24662.53|24662.53|24662.53|24662.53|0
1622191100000|2021-05-28 08:38:20|24660.76|24660.76|24660.76|24660.76|24660.76|24660.76|24660.76|24660.76|0
1622191120000|2021-05-28 08:38:40|24658.98|24658.98|24658.98|24658.98|24658.98|24658.98|24658.98|24658.98|0
1622191140000|2021-05-28 08:39:00|24656.38|24656.38|24652.48|24652.48|24656.38|24656.38|24652.48|24652.48|0
1622191170000|2021-05-28 08:39:30|24656.75|24656.75|24656.75|24656.75|24656.75|24656.75|24656.75|24656.75|0
1622191210000|2021-05-28 08:40:10|24658.05|24658.05|24658.05|24658.05|24658.05|24658.05|24656.75|24656.75|0
1622191230000|2021-05-28 08:40:30|24660.71|24660.71|24653.78|24653.78|24660.71|24660.71|24653.78|24653.78|0
1622191250000|2021-05-28 08:40:50|24658.05|24658.05|24658.05|24658.05|24658.05|24658.05|24658.05|24658.05|0
1622191260000|2021-05-28 08:41:00|24659.82|24659.82|24663.87|24663.87|24663.87|24663.87|24658.31|24658.31|0
1622191270000|2021-05-28 08:41:10|24659.61|24659.61|24660.91|24660.91|24660.91|24660.91|24659.61|24659.61|0
1622191320000|2021-05-28 08:42:00|24666.11|24666.11|24667.41|24667.41|24667.41|24667.41|24664.81|24664.81|0
1622191330000|2021-05-28 08:42:10|24665.64|24665.64|24665.64|24665.64|24665.64|24665.64|24665.64|24665.64|0
1622191340000|2021-05-28 08:42:20|24667.41|24667.41|24669.19|24669.19|24669.19|24669.19|24667.41|24667.41|0
1622191360000|2021-05-28 08:42:40|24677.72|24677.72|24677.72|24677.72|24677.72|24677.72|24677.72|24677.72|0
1622191370000|2021-05-28 08:42:50|24673.45|24673.45|24669.19|24669.19|24673.45|24673.45|24669.19|24669.19|0
1622191400000|2021-05-28 08:43:20|24673.45|24673.45|24673.45|24673.45|24673.45|24673.45|24673.45|24673.45|0
1622191410000|2021-05-28 08:43:30|24669.19|24669.19|24669.19|24669.19|24669.19|24669.19|24669.19|24669.19|0
1622191460000|2021-05-28 08:44:20|24666.58|24666.58|24666.58|24666.58|24666.58|24666.58|24666.58|24666.58|0
1622191510000|2021-05-28 08:45:10|24667.34|24667.34|24665.89|24665.89|24667.34|24667.34|24665.89|24665.89|0
1622191520000|2021-05-28 08:45:20|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|24663.28|0
1622191530000|2021-05-28 08:45:30|24661.98|24661.98|24661.98|24661.98|24661.98|24661.98|24661.98|24661.98|0
1622191560000|2021-05-28 08:46:00|24666.25|24666.25|24666.25|24666.25|24666.25|24666.25|24666.25|24666.25|0
1622191580000|2021-05-28 08:46:20|24667.71|24667.71|24667.71|24667.71|24667.71|24667.71|24667.71|24667.71|0
1622191590000|2021-05-28 08:46:30|24666.25|24666.25|24666.25|24666.25|24666.25|24666.25|24666.25|24666.25|0
1622191600000|2021-05-28 08:46:40|24657.72|24657.72|24653.45|24653.45|24657.72|24657.72|24653.45|24653.45|0
1622191620000|2021-05-28 08:47:00|24650.85|24650.85|24650.85|24650.85|24650.85|24650.85|24650.85|24650.85|0
1622191630000|2021-05-28 08:47:10|24649.55|24649.55|24649.55|24649.55|24649.55|24649.55|24649.55|24649.55|0
1622191660000|2021-05-28 08:47:40|24641.02|24641.02|24641.02|24641.02|24641.02|24641.02|24641.02|24641.02|0
1622191670000|2021-05-28 08:47:50|24642.32|24642.32|24642.32|24642.32|24642.32|24642.32|24642.32|24642.32|0
1622191690000|2021-05-28 08:48:10|24650.85|24650.85|24650.85|24650.85|24650.85|24650.85|24650.85|24650.85|0
1622191700000|2021-05-28 08:48:20|24642.32|24642.32|24642.32|24642.32|24642.32|24642.32|24642.32|24642.32|0
1622191740000|2021-05-28 08:49:00|24643.62|24643.62|24641.84|24641.84|24643.62|24643.62|24641.84|24641.84|0
1622191750000|2021-05-28 08:49:10|24640.96|24640.96|24639.66|24639.66|24640.96|24640.96|24639.66|24639.66|0
1622191760000|2021-05-28 08:49:20|24635.39|24635.39|24631.12|24631.12|24635.39|24635.39|24631.12|24631.12|0
1622191770000|2021-05-28 08:49:30|24626.86|24626.86|24618.33|24618.33|24626.86|24626.86|24614.06|24614.06|0
1622191790000|2021-05-28 08:49:50|24615.73|24615.73|24615.73|24615.73|24615.73|24615.73|24615.73|24615.73|0
1622191800000|2021-05-28 08:50:00|24609.68|24609.68|24609.68|24609.68|24610.57|24610.57|24609.68|24609.68|0
1622191810000|2021-05-28 08:50:10|24610.57|24610.57|24610.57|24610.57|24610.57|24610.57|24610.57|24610.57|0
1622191860000|2021-05-28 08:51:00|24614.84|24614.84|24614.84|24614.84|24614.84|24614.84|24614.84|24614.84|0
1622191870000|2021-05-28 08:51:10|24616.61|24616.61|24615.16|24615.16|24616.61|24616.61|24615.16|24615.16|0
1622191910000|2021-05-28 08:51:50|24606.62|24606.62|24598.81|24598.81|24606.62|24606.62|24590.28|24590.28|0
1622191920000|2021-05-28 08:52:00|24595.26|24595.26|24595.26|24595.26|24595.26|24595.26|24595.26|24595.26|0
1622191940000|2021-05-28 08:52:20|24590.06|24590.06|24588.76|24588.76|24590.06|24590.06|24588.76|24588.76|0
1622191950000|2021-05-28 08:52:30|24586.15|24586.15|24586.15|24586.15|24586.15|24586.15|24586.15|24586.15|0
1622191960000|2021-05-28 08:52:40|24586.91|24586.91|24586.37|24586.37|24586.91|24586.91|24586.37|24586.37|0
1622192010000|2021-05-28 08:53:30|24573.57|24573.57|24573.57|24573.57|24573.57|24573.57|24569.31|24569.31|0
1622192020000|2021-05-28 08:53:40|24565.04|24565.04|24565.04|24565.04|24565.04|24565.04|24565.04|24565.04|0
1622192030000|2021-05-28 08:53:50|24552.24|24552.24|24542.41|24542.41|24559.47|24559.47|24542.41|24542.41|0
1622192040000|2021-05-28 08:54:00|24535.91|24535.91|24538.98|24538.98|24551.78|24551.78|24535.91|24535.91|0
1622192050000|2021-05-28 08:54:10|24543.25|24543.25|24541.03|24541.03|24547.51|24547.51|24538.98|24538.98|0
1622192060000|2021-05-28 08:54:20|24536.77|24536.77|24535.88|24535.88|24536.77|24536.77|24535.88|24535.88|0
1622192070000|2021-05-28 08:54:30|24540.15|24540.15|24540.9|24540.9|24540.9|24540.9|24540.15|24540.15|0
1622192090000|2021-05-28 08:54:50|24536.64|24536.64|24536.64|24536.64|24536.64|24536.64|24536.64|24536.64|0
1622192100000|2021-05-28 08:55:00|24540.9|24540.9|24556.3|24556.3|24556.3|24556.3|24540.9|24540.9|0
1622192110000|2021-05-28 08:55:10|24558.08|24558.08|24558.08|24558.08|24558.08|24558.08|24558.08|24558.08|0
1622192140000|2021-05-28 08:55:40|24553.81|24553.81|24556.3|24556.3|24558.08|24558.08|24553.81|24553.81|0
1622192150000|2021-05-28 08:55:50|24559.22|24559.22|24556.3|24556.3|24559.22|24559.22|24556.3|24556.3|0
1622192160000|2021-05-28 08:56:00|24554.85|24554.85|24555.73|24555.73|24555.73|24555.73|24554.85|24554.85|0
1622192190000|2021-05-28 08:56:30|24553.13|24553.13|24553.13|24553.13|24553.13|24553.13|24553.13|24553.13|0
1622192200000|2021-05-28 08:56:40|24536.07|24536.07|24540.34|24540.34|24540.34|24540.34|24536.07|24536.07|0
1622192250000|2021-05-28 08:57:30|24543.25|24543.25|24530.45|24530.45|24543.25|24543.25|24530.45|24530.45|0
1622192260000|2021-05-28 08:57:40|24534.72|24534.72|24534.72|24534.72|24534.72|24534.72|24534.72|24534.72|0
1622192280000|2021-05-28 08:58:00|24521.92|24521.92|24521.92|24521.92|24521.92|24521.92|24521.92|24521.92|0
1622192310000|2021-05-28 08:58:30|24526.19|24526.19|24534.72|24534.72|24534.72|24534.72|24526.19|24526.19|0
1622192350000|2021-05-28 08:59:10|24551.78|24551.78|24556.05|24556.05|24556.05|24556.05|24551.78|24551.78|0
1622192380000|2021-05-28 08:59:40|24554.75|24554.75|24554.75|24554.75|24554.75|24554.75|24554.75|24554.75|0
1622192390000|2021-05-28 08:59:50|24553.44|24553.44|24550.69|24550.69|24553.44|24553.44|24550.69|24550.69|0
1622192400000|2021-05-28 09:00:00|24546.42|24546.42|24546.42|24546.42|24546.42|24546.42|24546.42|24546.42|0
1622192410000|2021-05-28 09:00:10|24547.94|24547.94|24547.94|24547.94|24547.94|24547.94|24547.94|24547.94|0
1622192480000|2021-05-28 09:01:20|24526.61|24526.61|24526.61|24526.61|24526.61|24526.61|24526.61|24526.61|0
1622192540000|2021-05-28 09:02:20|24530.87|24530.87|24532.9|24532.9|24532.9|24532.9|24529.99|24529.99|0
1622192560000|2021-05-28 09:02:40|24528.64|24528.64|24526.23|24526.23|24528.64|24528.64|24526.23|24526.23|0
1622192570000|2021-05-28 09:02:50|24521.97|24521.97|24517.7|24517.7|24521.97|24521.97|24517.7|24517.7|0
1622192580000|2021-05-28 09:03:00|24523.01|24523.01|24523.01|24523.01|24523.01|24523.01|24523.01|24523.01|0
1622192600000|2021-05-28 09:03:20|24519.11|24519.11|24521.71|24521.71|24521.71|24521.71|24519.11|24519.11|0
1622192610000|2021-05-28 09:03:30|24524.31|24524.31|24525.61|24525.61|24525.61|24525.61|24524.31|24524.31|0
1622192620000|2021-05-28 09:03:40|24538.41|24538.41|24538.41|24538.41|24538.41|24538.41|24538.41|24538.41|0
1622192630000|2021-05-28 09:03:50|24539.3|24539.3|24539.3|24539.3|24539.3|24539.3|24539.3|24539.3|0
1622192640000|2021-05-28 09:04:00|24540.6|24540.6|24540.6|24540.6|24540.6|24540.6|24540.6|24540.6|0
1622192670000|2021-05-28 09:04:30|24541.48|24541.48|24540.6|24540.6|24541.48|24541.48|24540.6|24540.6|0
1622192680000|2021-05-28 09:04:40|24544.86|24544.86|24544.86|24544.86|24544.86|24544.86|24544.86|24544.86|0
1622192720000|2021-05-28 09:05:20|24543.56|24543.56|24544.45|24544.45|24544.45|24544.45|24543.56|24543.56|0
1622192730000|2021-05-28 09:05:30|24541.54|24541.54|24542.42|24542.42|24542.42|24542.42|24541.54|24541.54|0
1622192750000|2021-05-28 09:05:50|24541.12|24541.12|24541.12|24541.12|24541.12|24541.12|24541.12|24541.12|0
1622192770000|2021-05-28 09:06:10|24536.86|24536.86|24535.97|24535.97|24536.86|24536.86|24535.97|24535.97|0
1622192780000|2021-05-28 09:06:20|24531.7|24531.7|24530.94|24530.94|24531.7|24531.7|24526.68|24526.68|0
1622192790000|2021-05-28 09:06:30|24535.21|24535.21|24535.21|24535.21|24535.21|24535.21|24535.21|24535.21|0
1622192810000|2021-05-28 09:06:50|24526.68|24526.68|24526.68|24526.68|24526.68|24526.68|24526.68|24526.68|0
1622192820000|2021-05-28 09:07:00|24525.79|24525.79|24519.29|24519.29|24525.79|24525.79|24519.29|24519.29|0
1622192830000|2021-05-28 09:07:10|24515.02|24515.02|24515.02|24515.02|24515.02|24515.02|24515.02|24515.02|0
1622192850000|2021-05-28 09:07:30|24518.92|24518.92|24519.68|24519.68|24519.68|24519.68|24518.92|24518.92|0
1622192860000|2021-05-28 09:07:40|24523.95|24523.95|24523.95|24523.95|24523.95|24523.95|24523.95|24523.95|0
1622192880000|2021-05-28 09:08:00|24525.25|24525.25|24527.85|24527.85|24527.85|24527.85|24525.25|24525.25|0
1622192910000|2021-05-28 09:08:30|24525.19|24525.19|24525.19|24525.19|24525.19|24525.19|24525.19|24525.19|0
1622192960000|2021-05-28 09:09:20|24528.74|24528.74|24528.74|24528.74|24528.74|24528.74|24528.74|24528.74|0
1622192970000|2021-05-28 09:09:30|24524.47|24524.47|24524.47|24524.47|24524.47|24524.47|24524.47|24524.47|0
1622192980000|2021-05-28 09:09:40|24533|24533|24533|24533|24533|24533|24533|24533|0
1622193010000|2021-05-28 09:10:10|24537.27|24537.27|24537.27|24537.27|24537.27|24537.27|24537.27|24537.27|0
1622193020000|2021-05-28 09:10:20|24538.16|24538.16|24538.16|24538.16|24538.16|24538.16|24538.16|24538.16|0
1622193030000|2021-05-28 09:10:30|24533.89|24533.89|24533.89|24533.89|24533.89|24533.89|24533.89|24533.89|0
1622193050000|2021-05-28 09:10:50|24533|24533|24531.7|24531.7|24533|24533|24531.7|24531.7|0
1622193060000|2021-05-28 09:11:00|24535.97|24535.97|24535.97|24535.97|24535.97|24535.97|24535.97|24535.97|0
1622193140000|2021-05-28 09:12:20|24537.43|24537.43|24533.16|24533.16|24537.43|24537.43|24533.16|24533.16|0
1622193160000|2021-05-28 09:12:40|24541.69|24541.69|24541.69|24541.69|24541.69|24541.69|24541.69|24541.69|0
1622193170000|2021-05-28 09:12:50|24536.49|24536.49|24545.02|24545.02|24545.02|24545.02|24536.49|24536.49|0
1622193200000|2021-05-28 09:13:20|24549.29|24549.29|24545.02|24545.02|24549.29|24549.29|24545.02|24545.02|0
1622193220000|2021-05-28 09:13:40|24540.75|24540.75|24532.22|24532.22|24540.75|24540.75|24532.22|24532.22|0
1622193240000|2021-05-28 09:14:00|24519.42|24519.42|24515.16|24515.16|24519.42|24519.42|24515.16|24515.16|0
1622193260000|2021-05-28 09:14:20|24519.42|24519.42|24519.42|24519.42|24519.42|24519.42|24519.42|24519.42|0
1622193270000|2021-05-28 09:14:30|24523.69|24523.69|24523.69|24523.69|24523.69|24523.69|24523.69|24523.69|0
1622193300000|2021-05-28 09:15:00|24521.09|24521.09|24507.23|24507.23|24521.09|24521.09|24507.23|24507.23|0
1622193310000|2021-05-28 09:15:10|24503.33|24503.33|24505.52|24505.52|24505.52|24505.52|24503.33|24503.33|0
1622193320000|2021-05-28 09:15:20|24501.25|24501.25|24496.99|24496.99|24501.25|24501.25|24496.99|24496.99|0
1622193330000|2021-05-28 09:15:30|24488.46|24488.46|24488.46|24488.46|24488.46|24488.46|24488.46|24488.46|0
1622193360000|2021-05-28 09:16:00|24489.76|24489.76|24489.76|24489.76|24489.76|24489.76|24489.76|24489.76|0
1622193370000|2021-05-28 09:16:10|24492.36|24492.36|24492.36|24492.36|24492.36|24492.36|24492.36|24492.36|0
1622193380000|2021-05-28 09:16:20|24490.58|24490.58|24462.47|24462.47|24490.58|24490.58|24462.47|24462.47|0
1622193390000|2021-05-28 09:16:30|24471.01|24471.01|24470.12|24470.12|24471.01|24471.01|24469.23|24469.23|0
1622193400000|2021-05-28 09:16:40|24468.34|24468.34|24469.23|24469.23|24469.23|24469.23|24468.34|24468.34|0
1622193410000|2021-05-28 09:16:50|24466.96|24466.96|24466.2|24466.2|24466.96|24466.96|24466.2|24466.2|0
1622193420000|2021-05-28 09:17:00|24470.46|24470.46|24470.46|24470.46|24470.46|24470.46|24470.46|24470.46|0
1622193430000|2021-05-28 09:17:10|24466.2|24466.2|24475.62|24475.62|24478.99|24478.99|24466.2|24466.2|0
1622193450000|2021-05-28 09:17:30|24479.88|24479.88|24481.66|24481.66|24481.66|24481.66|24479.88|24479.88|0
1622193460000|2021-05-28 09:17:40|24480.77|24480.77|24480.77|24480.77|24480.77|24480.77|24479.88|24479.88|0
1622193470000|2021-05-28 09:17:50|24482.54|24482.54|24478.28|24478.28|24482.54|24482.54|24478.28|24478.28|0
1622193480000|2021-05-28 09:18:00|24476.5|24476.5|24475.62|24475.62|24476.5|24476.5|24475.62|24475.62|0
1622193490000|2021-05-28 09:18:10|24479.88|24479.88|24486.97|24486.97|24486.97|24486.97|24479.88|24479.88|0
1622193500000|2021-05-28 09:18:20|24485.51|24485.51|24481.24|24481.24|24485.51|24485.51|24479.94|24479.94|0
1622193510000|2021-05-28 09:18:30|24482.54|24482.54|24482.54|24482.54|24482.54|24482.54|24482.54|24482.54|0
1622193520000|2021-05-28 09:18:40|24484.32|24484.32|24484.32|24484.32|24484.32|24484.32|24484.32|24484.32|0
1622193530000|2021-05-28 09:18:50|24488.58|24488.58|24488.58|24488.58|24488.58|24488.58|24488.58|24488.58|0
1622193590000|2021-05-28 09:19:50|24490.04|24490.04|24495.76|24495.76|24495.76|24495.76|24490.04|24490.04|0
1622193600000|2021-05-28 09:20:00|24497.54|24497.54|24501.8|24501.8|24501.8|24501.8|24493.27|24493.27|0
1622193620000|2021-05-28 09:20:20|24506.07|24506.07|24506.07|24506.07|24506.07|24506.07|24506.07|24506.07|0
1622193630000|2021-05-28 09:20:30|24497.54|24497.54|24506.07|24506.07|24506.07|24506.07|24497.54|24497.54|0
1622193640000|2021-05-28 09:20:40|24510.34|24510.34|24506.07|24506.07|24510.34|24510.34|24501.8|24501.8|0
1622193660000|2021-05-28 09:21:00|24510.34|24510.34|24510.34|24510.34|24510.34|24510.34|24510.34|24510.34|0
1622193670000|2021-05-28 09:21:10|24513|24513|24509.96|24509.96|24513|24513|24509.96|24509.96|0
1622193680000|2021-05-28 09:21:20|24508.66|24508.66|24508.12|24508.12|24508.66|24508.66|24507.36|24507.36|0
1622193690000|2021-05-28 09:21:30|24503.85|24503.85|24495.32|24495.32|24503.85|24503.85|24495.32|24495.32|0
1622193700000|2021-05-28 09:21:40|24499.59|24499.59|24499.59|24499.59|24499.59|24499.59|24499.59|24499.59|0
1622193720000|2021-05-28 09:22:00|24496.93|24496.93|24494.33|24494.33|24496.93|24496.93|24494.33|24494.33|0
1622193730000|2021-05-28 09:22:10|24492.81|24492.81|24492.81|24492.81|24492.81|24492.81|24492.81|24492.81|0
1622193740000|2021-05-28 09:22:20|24493.57|24493.57|24493.57|24493.57|24493.57|24493.57|24493.57|24493.57|0
1622193750000|2021-05-28 09:22:30|24494.45|24494.45|24494.45|24494.45|24494.45|24494.45|24494.45|24494.45|0
1622193760000|2021-05-28 09:22:40|24496.23|24496.23|24496.23|24496.23|24496.23|24496.23|24496.23|24496.23|0
1622193770000|2021-05-28 09:22:50|24491.85|24491.85|24491.85|24491.85|24491.85|24491.85|24491.85|24491.85|0
1622193780000|2021-05-28 09:23:00|24493.15|24493.15|24493.15|24493.15|24493.15|24493.15|24493.15|24493.15|0
1622193790000|2021-05-28 09:23:10|24494.45|24494.45|24494.45|24494.45|24494.45|24494.45|24494.45|24494.45|0
1622193820000|2021-05-28 09:23:40|24481.66|24481.66|24481.66|24481.66|24481.66|24481.66|24481.66|24481.66|0
1622193830000|2021-05-28 09:23:50|24479.88|24479.88|24482.04|24482.04|24482.04|24482.04|24479.12|24479.12|0
1622193850000|2021-05-28 09:24:10|24480.74|24480.74|24479.98|24479.98|24485.01|24485.01|24479.98|24479.98|0
1622193860000|2021-05-28 09:24:20|24484.25|24484.25|24481.91|24481.91|24484.25|24484.25|24481.91|24481.91|0
1622193870000|2021-05-28 09:24:30|24481.02|24481.02|24482.62|24482.62|24482.62|24482.62|24478.36|24478.36|0
1622193920000|2021-05-28 09:25:20|24485.28|24485.28|24493.82|24493.82|24493.82|24493.82|24485.28|24485.28|0
1622193930000|2021-05-28 09:25:30|24495.12|24495.12|24490.85|24490.85|24495.12|24495.12|24490.85|24490.85|0
1622193940000|2021-05-28 09:25:40|24494.75|24494.75|24499.02|24499.02|24503.28|24503.28|24494.75|24494.75|0
1622193950000|2021-05-28 09:25:50|24500.48|24500.48|24502.92|24502.92|24502.92|24502.92|24499.02|24499.02|0
1622193960000|2021-05-28 09:26:00|24498.66|24498.66|24490.12|24490.12|24498.66|24498.66|24490.12|24490.12|0
1622193970000|2021-05-28 09:26:10|24488.35|24488.35|24492.61|24492.61|24492.61|24492.61|24488.35|24488.35|0
1622193980000|2021-05-28 09:26:20|24496.88|24496.88|24496.88|24496.88|24496.88|24496.88|24496.88|24496.88|0
1622193990000|2021-05-28 09:26:30|24499.48|24499.48|24495.22|24495.22|24499.48|24499.48|24495.22|24495.22|0
1622194000000|2021-05-28 09:26:40|24499.48|24499.48|24508.12|24508.12|24508.12|24508.12|24499.48|24499.48|0
1622194030000|2021-05-28 09:27:10|24495.69|24495.69|24495.69|24495.69|24499.96|24499.96|24491.42|24491.42|0
1622194040000|2021-05-28 09:27:20|24491.42|24491.42|24491.42|24491.42|24491.42|24491.42|24491.42|24491.42|0
1622194050000|2021-05-28 09:27:30|24487.52|24487.52|24487.52|24487.52|24487.52|24487.52|24487.52|24487.52|0
1622194060000|2021-05-28 09:27:40|24486.76|24486.76|24487.65|24487.65|24487.65|24487.65|24486.76|24486.76|0
1622194080000|2021-05-28 09:28:00|24483.38|24483.38|24483.38|24483.38|24483.38|24483.38|24483.38|24483.38|0
1622194110000|2021-05-28 09:28:30|24487.65|24487.65|24487.65|24487.65|24491.92|24491.92|24487.65|24487.65|0
1622194120000|2021-05-28 09:28:40|24491.92|24491.92|24496.18|24496.18|24496.18|24496.18|24491.92|24491.92|0
1622194140000|2021-05-28 09:29:00|24500.45|24500.45|24501.21|24501.21|24501.21|24501.21|24500.45|24500.45|0
1622194150000|2021-05-28 09:29:10|24502.09|24502.09|24502.85|24502.85|24502.85|24502.85|24502.09|24502.09|0
1622194160000|2021-05-28 09:29:20|24501.55|24501.55|24498.17|24498.17|24501.55|24501.55|24497.29|24497.29|0
1622194170000|2021-05-28 09:29:30|24502.44|24502.44|24498.17|24498.17|24502.44|24502.44|24498.17|24498.17|0
1622194180000|2021-05-28 09:29:40|24502.44|24502.44|24502.44|24502.44|24502.44|24502.44|24502.44|24502.44|0
1622194190000|2021-05-28 09:29:50|24506.71|24506.71|24506.71|24506.71|24506.71|24506.71|24506.71|24506.71|0
1622194200000|2021-05-28 09:30:00|24507.59|24507.59|24507.59|24507.59|24507.59|24507.59|24507.59|24507.59|0
1622194210000|2021-05-28 09:30:10|24509.37|24509.37|24509.37|24509.37|24509.37|24509.37|24509.37|24509.37|0
1622194220000|2021-05-28 09:30:20|24513.63|24513.63|24518.79|24518.79|24518.79|24518.79|24510.25|24510.25|0
1622194230000|2021-05-28 09:30:30|24514.52|24514.52|24510.25|24510.25|24514.52|24514.52|24510.25|24510.25|0
1622194240000|2021-05-28 09:30:40|24514.52|24514.52|24514.52|24514.52|24514.52|24514.52|24514.52|24514.52|0
1622194250000|2021-05-28 09:30:50|24518.79|24518.79|24518.79|24518.79|24518.79|24518.79|24518.79|24518.79|0
1622194260000|2021-05-28 09:31:00|24514.52|24514.52|24514.52|24514.52|24514.52|24514.52|24514.52|24514.52|0
1622194270000|2021-05-28 09:31:10|24510.25|24510.25|24509.37|24509.37|24510.25|24510.25|24509.37|24509.37|0
1622194280000|2021-05-28 09:31:20|24510.67|24510.67|24514.05|24514.05|24514.93|24514.93|24510.67|24510.67|0
1622194290000|2021-05-28 09:31:30|24518.31|24518.31|24516.54|24516.54|24522.58|24522.58|24516.54|24516.54|0
1622194300000|2021-05-28 09:31:40|24515.24|24515.24|24515.24|24515.24|24515.24|24515.24|24515.24|24515.24|0
1622194310000|2021-05-28 09:31:50|24519.5|24519.5|24519.5|24519.5|24519.5|24519.5|24519.5|24519.5|0
1622194320000|2021-05-28 09:32:00|24518.62|24518.62|24527.15|24527.15|24527.15|24527.15|24518.62|24518.62|0
1622194330000|2021-05-28 09:32:10|24532.35|24532.35|24532.35|24532.35|24532.35|24532.35|24532.35|24532.35|0
1622194350000|2021-05-28 09:32:30|24519.55|24519.55|24523.82|24523.82|24523.82|24523.82|24519.55|24519.55|0
1622194400000|2021-05-28 09:33:20|24522.36|24522.36|24522.36|24522.36|24522.36|24522.36|24521.47|24521.47|0
1622194410000|2021-05-28 09:33:30|24526.63|24526.63|24527.93|24527.93|24530.89|24530.89|24526.63|24526.63|0
1622194450000|2021-05-28 09:34:10|24519.4|24519.4|24519.4|24519.4|24519.4|24519.4|24519.4|24519.4|0
1622194480000|2021-05-28 09:34:40|24518.51|24518.51|24518.51|24518.51|24518.51|24518.51|24518.51|24518.51|0
1622194500000|2021-05-28 09:35:00|24522.78|24522.78|24522.78|24522.78|24522.78|24522.78|24522.78|24522.78|0
1622194510000|2021-05-28 09:35:10|24525.38|24525.38|24521.11|24521.11|24525.38|24525.38|24521.11|24521.11|0
1622194530000|2021-05-28 09:35:30|24525.38|24525.38|24521.11|24521.11|24525.38|24525.38|24521.11|24521.11|0
1622194540000|2021-05-28 09:35:40|24525.38|24525.38|24523.39|24523.39|24525.38|24525.38|24521.11|24521.11|0
1622194560000|2021-05-28 09:36:00|24519.12|24519.12|24516.52|24516.52|24519.12|24519.12|24516.52|24516.52|0
1622194570000|2021-05-28 09:36:10|24520.79|24520.79|24520.79|24520.79|24520.79|24520.79|24520.79|24520.79|0
1622194590000|2021-05-28 09:36:30|24525.05|24525.05|24525.05|24525.05|24525.05|24525.05|24525.05|24525.05|0
1622194610000|2021-05-28 09:36:50|24529.32|24529.32|24535.36|24535.36|24539.62|24539.62|24529.32|24529.32|0
1622194650000|2021-05-28 09:37:30|24539.62|24539.62|24543.53|24543.53|24543.53|24543.53|24539.62|24539.62|0
1622194660000|2021-05-28 09:37:40|24539.26|24539.26|24539.26|24539.26|24539.26|24539.26|24539.26|24539.26|0
1622194680000|2021-05-28 09:38:00|24540.72|24540.72|24540.72|24540.72|24540.72|24540.72|24540.72|24540.72|0
1622194700000|2021-05-28 09:38:20|24553.51|24553.51|24544.98|24544.98|24553.51|24553.51|24544.98|24544.98|0
1622194710000|2021-05-28 09:38:30|24549.25|24549.25|24544.98|24544.98|24549.25|24549.25|24544.98|24544.98|0
1622194720000|2021-05-28 09:38:40|24553.51|24553.51|24549.25|24549.25|24553.51|24553.51|24549.25|24549.25|0
1622194740000|2021-05-28 09:39:00|24553.51|24553.51|24552.21|24552.21|24557.78|24557.78|24552.21|24552.21|0
1622194770000|2021-05-28 09:39:30|24556.48|24556.48|24553.67|24553.67|24557.94|24557.94|24552.21|24552.21|0
1622194790000|2021-05-28 09:39:50|24549.4|24549.4|24549.4|24549.4|24549.4|24549.4|24549.4|24549.4|0
1622194800000|2021-05-28 09:40:00|24548.1|24548.1|24547.22|24547.22|24548.1|24548.1|24547.22|24547.22|0
1622194830000|2021-05-28 09:40:30|24538.68|24538.68|24534.42|24534.42|24538.68|24538.68|24534.42|24534.42|0
1622194840000|2021-05-28 09:40:40|24533.12|24533.12|24533.12|24533.12|24533.12|24533.12|24533.12|24533.12|0
1622194860000|2021-05-28 09:41:00|24528.85|24528.85|24528.85|24528.85|24528.85|24528.85|24528.85|24528.85|0
1622194870000|2021-05-28 09:41:10|24527.96|24527.96|24519.43|24519.43|24527.96|24527.96|24519.43|24519.43|0
1622194890000|2021-05-28 09:41:30|24520.32|24520.32|24517.66|24517.66|24520.32|24520.32|24517.66|24517.66|0
1622194900000|2021-05-28 09:41:40|24516.77|24516.77|24516.77|24516.77|24516.77|24516.77|24516.77|24516.77|0
1622194910000|2021-05-28 09:41:50|24517.66|24517.66|24514.11|24514.11|24517.66|24517.66|24514.11|24514.11|0
1622194920000|2021-05-28 09:42:00|24515|24515|24512.39|24512.39|24515|24515|24511.09|24511.09|0
1622194930000|2021-05-28 09:42:10|24510.12|24510.12|24509.36|24509.36|24510.12|24510.12|24509.36|24509.36|0
1622194940000|2021-05-28 09:42:20|24506.7|24506.7|24503.79|24503.79|24506.7|24506.7|24503.79|24503.79|0
1622194950000|2021-05-28 09:42:30|24508.05|24508.05|24503.79|24503.79|24508.05|24508.05|24503.79|24503.79|0
1622195000000|2021-05-28 09:43:20|24505.09|24505.09|24506.39|24506.39|24506.39|24506.39|24505.09|24505.09|0
1622195010000|2021-05-28 09:43:30|24510.65|24510.65|24510.65|24510.65|24510.65|24510.65|24510.65|24510.65|0
1622195060000|2021-05-28 09:44:20|24511.54|24511.54|24512.43|24512.43|24512.43|24512.43|24511.54|24511.54|0
1622195070000|2021-05-28 09:44:30|24516.69|24516.69|24519.61|24519.61|24519.61|24519.61|24516.69|24516.69|0
1622195090000|2021-05-28 09:44:50|24523.87|24523.87|24523.87|24523.87|24523.87|24523.87|24523.87|24523.87|0
1622195100000|2021-05-28 09:45:00|24522.99|24522.99|24522.99|24522.99|24522.99|24522.99|24522.99|24522.99|0
1622195130000|2021-05-28 09:45:30|24521.21|24521.21|24516.94|24516.94|24521.21|24521.21|24516.94|24516.94|0
1622195170000|2021-05-28 09:46:10|24512.68|24512.68|24512.68|24512.68|24512.68|24512.68|24512.68|24512.68|0
1622195200000|2021-05-28 09:46:40|24508.41|24508.41|24502.85|24502.85|24508.41|24508.41|24502.85|24502.85|0
1622195210000|2021-05-28 09:46:50|24500.18|24500.18|24494.03|24494.03|24500.18|24500.18|24494.03|24494.03|0
1622195220000|2021-05-28 09:47:00|24493.15|24493.15|24493.15|24493.15|24493.15|24493.15|24493.15|24493.15|0
1622195230000|2021-05-28 09:47:10|24488.88|24488.88|24488.88|24488.88|24488.88|24488.88|24488.88|24488.88|0
1622195250000|2021-05-28 09:47:30|24476.08|24476.08|24476.08|24476.08|24476.08|24476.08|24476.08|24476.08|0
1622195270000|2021-05-28 09:47:50|24476.97|24476.97|24477.86|24477.86|24477.86|24477.86|24476.97|24476.97|0
1622195300000|2021-05-28 09:48:20|24474.94|24474.94|24474.94|24474.94|24474.94|24474.94|24474.94|24474.94|0
1622195310000|2021-05-28 09:48:30|24474.19|24474.19|24474.19|24474.19|24474.19|24474.19|24474.19|24474.19|0
1622195320000|2021-05-28 09:48:40|24472.73|24472.73|24471.27|24471.27|24472.73|24472.73|24471.27|24471.27|0
1622195330000|2021-05-28 09:48:50|24475.54|24475.54|24475.54|24475.54|24475.54|24475.54|24475.54|24475.54|0
1622195370000|2021-05-28 09:49:30|24471.27|24471.27|24471.27|24471.27|24471.27|24471.27|24471.27|24471.27|0
1622195390000|2021-05-28 09:49:50|24469.97|24469.97|24469.97|24469.97|24469.97|24469.97|24469.97|24469.97|0
1622195400000|2021-05-28 09:50:00|24472.88|24472.88|24471.11|24471.11|24472.88|24472.88|24471.11|24471.11|0
1622195420000|2021-05-28 09:50:20|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|0
1622195430000|2021-05-28 09:50:30|24465.96|24465.96|24464.18|24464.18|24465.96|24465.96|24464.18|24464.18|0
1622195450000|2021-05-28 09:50:50|24465.07|24465.07|24465.07|24465.07|24465.07|24465.07|24465.07|24465.07|0
1622195520000|2021-05-28 09:52:00|24463.77|24463.77|24466.37|24466.37|24466.37|24466.37|24463.77|24463.77|0
1622195540000|2021-05-28 09:52:20|24467.67|24467.67|24467.67|24467.67|24467.67|24467.67|24467.67|24467.67|0
1622195560000|2021-05-28 09:52:40|24476.2|24476.2|24486.62|24486.62|24486.62|24486.62|24476.2|24476.2|0
1622195570000|2021-05-28 09:52:50|24490.89|24490.89|24490.89|24490.89|24490.89|24490.89|24490.89|24490.89|0
1622195580000|2021-05-28 09:53:00|24488.22|24488.22|24488.22|24488.22|24488.22|24488.22|24488.22|24488.22|0
1622195630000|2021-05-28 09:53:50|24490|24490|24490|24490|24490|24490|24490|24490|0
1622195670000|2021-05-28 09:54:30|24492.6|24492.6|24492.6|24492.6|24492.6|24492.6|24492.6|24492.6|0
1622195690000|2021-05-28 09:54:50|24494.37|24494.37|24494.37|24494.37|24494.37|24494.37|24494.37|24494.37|0
1622195700000|2021-05-28 09:55:00|24493.07|24493.07|24505.87|24505.87|24505.87|24505.87|24493.07|24493.07|0
1622195720000|2021-05-28 09:55:20|24510.14|24510.14|24510.14|24510.14|24510.14|24510.14|24510.14|24510.14|0
1622195730000|2021-05-28 09:55:30|24514.4|24514.4|24514.4|24514.4|24514.4|24514.4|24514.4|24514.4|0
1622195740000|2021-05-28 09:55:40|24510.14|24510.14|24517.32|24517.32|24517.32|24517.32|24510.14|24510.14|0
1622195750000|2021-05-28 09:55:50|24518.2|24518.2|24518.2|24518.2|24518.2|24518.2|24518.2|24518.2|0
1622195760000|2021-05-28 09:56:00|24513.94|24513.94|24513.94|24513.94|24513.94|24513.94|24513.94|24513.94|0
1622195770000|2021-05-28 09:56:10|24518.2|24518.2|24518.2|24518.2|24518.2|24518.2|24518.2|24518.2|0
1622195790000|2021-05-28 09:56:30|24513.94|24513.94|24513.94|24513.94|24513.94|24513.94|24513.94|24513.94|0
1622195800000|2021-05-28 09:56:40|24514.7|24514.7|24509.67|24509.67|24514.7|24514.7|24509.67|24509.67|0
1622195810000|2021-05-28 09:56:50|24505.77|24505.77|24505.77|24505.77|24505.77|24505.77|24505.77|24505.77|0
1622195830000|2021-05-28 09:57:10|24510.04|24510.04|24510.04|24510.04|24510.04|24510.04|24510.04|24510.04|0
1622195850000|2021-05-28 09:57:30|24505.77|24505.77|24501.5|24501.5|24505.77|24505.77|24501.5|24501.5|0
1622195870000|2021-05-28 09:57:50|24502.96|24502.96|24502.96|24502.96|24502.96|24502.96|24502.96|24502.96|0
1622195890000|2021-05-28 09:58:10|24504.48|24504.48|24504.48|24504.48|24504.48|24504.48|24504.48|24504.48|0
1622195910000|2021-05-28 09:58:30|24500.21|24500.21|24500.21|24500.21|24500.21|24500.21|24500.21|24500.21|0
1622195920000|2021-05-28 09:58:40|24499.32|24499.32|24499.32|24499.32|24499.32|24499.32|24499.32|24499.32|0
1622195930000|2021-05-28 09:58:50|24500.21|24500.21|24500.21|24500.21|24500.21|24500.21|24500.21|24500.21|0
1622195940000|2021-05-28 09:59:00|24501.51|24501.51|24497.61|24497.61|24501.51|24501.51|24497.61|24497.61|0
1622195950000|2021-05-28 09:59:10|24498.91|24498.91|24500.21|24500.21|24500.21|24500.21|24498.91|24498.91|0
1622195960000|2021-05-28 09:59:20|24501.51|24501.51|24501.51|24501.51|24501.51|24501.51|24501.51|24501.51|0
1622195980000|2021-05-28 09:59:40|24498.91|24498.91|24498.91|24498.91|24498.91|24498.91|24498.91|24498.91|0
1622196020000|2021-05-28 10:00:20|24497.45|24497.45|24497.45|24497.45|24497.45|24497.45|24497.45|24497.45|0
1622196060000|2021-05-28 10:01:00|24493.19|24493.19|24490.59|24490.59|24493.19|24493.19|24490.59|24490.59|0
1622196090000|2021-05-28 10:01:30|24499.12|24499.12|24499.12|24499.12|24503.38|24503.38|24499.12|24499.12|0
1622196120000|2021-05-28 10:02:00|24494.85|24494.85|24493.08|24493.08|24494.85|24494.85|24493.08|24493.08|0
1622196130000|2021-05-28 10:02:10|24490.48|24490.48|24487.51|24487.51|24490.48|24490.48|24486.21|24486.21|0
1622196140000|2021-05-28 10:02:20|24490.11|24490.11|24488.81|24488.81|24490.11|24490.11|24488.81|24488.81|0
1622196170000|2021-05-28 10:02:50|24487.51|24487.51|24487.51|24487.51|24487.51|24487.51|24487.51|24487.51|0
1622196180000|2021-05-28 10:03:00|24483.25|24483.25|24483.25|24483.25|24483.25|24483.25|24483.25|24483.25|0
1622196190000|2021-05-28 10:03:10|24480.58|24480.58|24480.58|24480.58|24480.58|24480.58|24478.81|24478.81|0
1622196210000|2021-05-28 10:03:30|24478.81|24478.81|24477.92|24477.92|24478.81|24478.81|24477.92|24477.92|0
1622196240000|2021-05-28 10:04:00|24473.66|24473.66|24473.66|24473.66|24473.66|24473.66|24473.66|24473.66|0
1622196260000|2021-05-28 10:04:20|24472.9|24472.9|24472.14|24472.14|24472.9|24472.9|24472.14|24472.14|0
1622196270000|2021-05-28 10:04:30|24470.68|24470.68|24470.68|24470.68|24470.68|24470.68|24470.68|24470.68|0
1622196290000|2021-05-28 10:04:50|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|24468.91|0
1622196320000|2021-05-28 10:05:20|24468.02|24468.02|24468.02|24468.02|24468.02|24468.02|24468.02|24468.02|0
1622196380000|2021-05-28 10:06:20|24472.29|24472.29|24466.56|24466.56|24472.29|24472.29|24466.56|24466.56|0
1622196410000|2021-05-28 10:06:50|24463.9|24463.9|24463.9|24463.9|24463.9|24463.9|24463.9|24463.9|0
1622196420000|2021-05-28 10:07:00|24460.35|24460.35|24451.82|24451.82|24460.35|24460.35|24451.82|24451.82|0
1622196450000|2021-05-28 10:07:30|24450.93|24450.93|24452.23|24452.23|24452.23|24452.23|24450.93|24450.93|0
1622196480000|2021-05-28 10:08:00|24451.35|24451.35|24451.35|24451.35|24451.35|24451.35|24451.35|24451.35|0
1622196490000|2021-05-28 10:08:10|24450.46|24450.46|24450.46|24450.46|24450.46|24450.46|24450.46|24450.46|0
1622196510000|2021-05-28 10:08:30|24446.56|24446.56|24438.75|24438.75|24446.56|24446.56|24438.75|24438.75|0
1622196520000|2021-05-28 10:08:40|24432.25|24432.25|24438.75|24438.75|24438.75|24438.75|24432.25|24432.25|0
1622196530000|2021-05-28 10:08:50|24436.15|24436.15|24436.15|24436.15|24436.15|24436.15|24436.15|24436.15|0
1622196540000|2021-05-28 10:09:00|24437.45|24437.45|24438.75|24438.75|24438.75|24438.75|24436.15|24436.15|0
1622196550000|2021-05-28 10:09:10|24437.45|24437.45|24437.45|24437.45|24437.45|24437.45|24437.45|24437.45|0
1622196560000|2021-05-28 10:09:20|24438.75|24438.75|24438.75|24438.75|24438.75|24438.75|24438.75|24438.75|0
1622196580000|2021-05-28 10:09:40|24441.35|24441.35|24442.18|24442.18|24442.18|24442.18|24439.58|24439.58|0
1622196590000|2021-05-28 10:09:50|24443.48|24443.48|24443.48|24443.48|24443.48|24443.48|24443.48|24443.48|0
1622196610000|2021-05-28 10:10:10|24436.98|24436.98|24435.68|24435.68|24436.98|24436.98|24435.68|24435.68|0
1622196620000|2021-05-28 10:10:20|24439.94|24439.94|24448.48|24448.48|24448.48|24448.48|24439.94|24439.94|0
1622196650000|2021-05-28 10:10:50|24449.78|24449.78|24449.78|24449.78|24450.66|24450.66|24448.89|24448.89|0
1622196670000|2021-05-28 10:11:10|24448.48|24448.48|24448.48|24448.48|24448.48|24448.48|24448.48|24448.48|0
1622196690000|2021-05-28 10:11:30|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|0
1622196700000|2021-05-28 10:11:40|24453.5|24453.5|24453.5|24453.5|24453.5|24453.5|24453.5|24453.5|0
1622196710000|2021-05-28 10:11:50|24454.8|24454.8|24454.8|24454.8|24454.8|24454.8|24454.8|24454.8|0
1622196720000|2021-05-28 10:12:00|24459.07|24459.07|24459.07|24459.07|24459.07|24459.07|24459.07|24459.07|0
1622196730000|2021-05-28 10:12:10|24459.95|24459.95|24459.95|24459.95|24459.95|24459.95|24459.95|24459.95|0
1622196740000|2021-05-28 10:12:20|24468.49|24468.49|24463.33|24463.33|24468.49|24468.49|24463.33|24463.33|0
1622196770000|2021-05-28 10:12:50|24467.6|24467.6|24469.05|24469.05|24471.66|24471.66|24467.6|24467.6|0
1622196830000|2021-05-28 10:13:50|24467.28|24467.28|24467.28|24467.28|24467.28|24467.28|24467.28|24467.28|0
1622196840000|2021-05-28 10:14:00|24468.17|24468.17|24463.9|24463.9|24468.17|24468.17|24463.9|24463.9|0
1622196860000|2021-05-28 10:14:20|24459.64|24459.64|24459.64|24459.64|24459.64|24459.64|24459.64|24459.64|0
1622196900000|2021-05-28 10:15:00|24456.09|24456.09|24452.54|24452.54|24456.09|24456.09|24452.54|24452.54|0
1622196920000|2021-05-28 10:15:20|24448.27|24448.27|24448.27|24448.27|24448.27|24448.27|24448.27|24448.27|0
1622196970000|2021-05-28 10:16:10|24452.54|24452.54|24461.07|24461.07|24461.07|24461.07|24452.54|24452.54|0
1622196990000|2021-05-28 10:16:30|24465.34|24465.34|24464.62|24464.62|24468.88|24468.88|24464.62|24464.62|0
1622197000000|2021-05-28 10:16:40|24466.39|24466.39|24466.39|24466.39|24466.39|24466.39|24466.39|24466.39|0
1622197010000|2021-05-28 10:16:50|24465.63|24465.63|24465.63|24465.63|24465.63|24465.63|24465.63|24465.63|0
1622197050000|2021-05-28 10:17:30|24469.75|24469.75|24471.6|24471.6|24471.6|24471.6|24468.99|24468.99|0
1622197070000|2021-05-28 10:17:50|24472.48|24472.48|24475.08|24475.08|24475.08|24475.08|24472.48|24472.48|0
1622197090000|2021-05-28 10:18:10|24476.39|24476.39|24476.39|24476.39|24476.39|24476.39|24476.39|24476.39|0
1622197130000|2021-05-28 10:18:50|24475.5|24475.5|24473.72|24473.72|24475.5|24475.5|24473.72|24473.72|0
1622197140000|2021-05-28 10:19:00|24472.84|24472.84|24470.17|24470.17|24472.84|24472.84|24470.17|24470.17|0
1622197160000|2021-05-28 10:19:20|24472.84|24472.84|24472.84|24472.84|24472.84|24472.84|24472.84|24472.84|0
1622197170000|2021-05-28 10:19:30|24473.72|24473.72|24477.99|24477.99|24477.99|24477.99|24473.72|24473.72|0
1622197180000|2021-05-28 10:19:40|24478.88|24478.88|24491.13|24491.13|24491.13|24491.13|24478.88|24478.88|0
1622197190000|2021-05-28 10:19:50|24499.66|24499.66|24506.05|24506.05|24507.36|24507.36|24499.66|24499.66|0
1622197200000|2021-05-28 10:20:00|24506.81|24506.81|24509.41|24509.41|24509.41|24509.41|24506.81|24506.81|0
1622197230000|2021-05-28 10:20:30|24506.75|24506.75|24506.75|24506.75|24506.75|24506.75|24506.75|24506.75|0
1622197250000|2021-05-28 10:20:50|24511.02|24511.02|24511.91|24511.91|24511.91|24511.91|24511.02|24511.02|0
1622197270000|2021-05-28 10:21:10|24507.64|24507.64|24507.64|24507.64|24511.91|24511.91|24507.64|24507.64|0
1622197280000|2021-05-28 10:21:20|24509.41|24509.41|24510.3|24510.3|24510.3|24510.3|24509.41|24509.41|0
1622197290000|2021-05-28 10:21:30|24511.76|24511.76|24516.02|24516.02|24516.02|24516.02|24511.76|24511.76|0
1622197330000|2021-05-28 10:22:10|24511.76|24511.76|24511.76|24511.76|24511.76|24511.76|24511.76|24511.76|0
1622197340000|2021-05-28 10:22:20|24510.87|24510.87|24508.68|24508.68|24510.87|24510.87|24508.68|24508.68|0
1622197390000|2021-05-28 10:23:10|24511.34|24511.34|24511.34|24511.34|24511.34|24511.34|24511.34|24511.34|0
1622197410000|2021-05-28 10:23:30|24524.14|24524.14|24532.67|24532.67|24532.67|24532.67|24524.14|24524.14|0
1622197420000|2021-05-28 10:23:40|24524.14|24524.14|24524.14|24524.14|24524.14|24524.14|24524.14|24524.14|0
1622197430000|2021-05-28 10:23:50|24528.41|24528.41|24528.41|24528.41|24528.41|24528.41|24528.41|24528.41|0
1622197440000|2021-05-28 10:24:00|24532.67|24532.67|24532.67|24532.67|24532.67|24532.67|24532.67|24532.67|0
1622197460000|2021-05-28 10:24:20|24531.79|24531.79|24536.05|24536.05|24540.32|24540.32|24531.79|24531.79|0
1622197480000|2021-05-28 10:24:40|24537.51|24537.51|24534.91|24534.91|24537.51|24537.51|24534.91|24534.91|0
1622197490000|2021-05-28 10:24:50|24539.17|24539.17|24539.17|24539.17|24543.44|24543.44|24539.17|24539.17|0
1622197500000|2021-05-28 10:25:00|24543.44|24543.44|24539.17|24539.17|24543.44|24543.44|24539.17|24539.17|0
1622197520000|2021-05-28 10:25:20|24534.91|24534.91|24544.9|24544.9|24544.9|24544.9|24534.91|24534.91|0
1622197530000|2021-05-28 10:25:30|24549.16|24549.16|24543.6|24543.6|24549.16|24549.16|24543.6|24543.6|0
1622197550000|2021-05-28 10:25:50|24546.26|24546.26|24546.26|24546.26|24546.26|24546.26|24546.26|24546.26|0
1622197570000|2021-05-28 10:26:10|24548.03|24548.03|24545.37|24545.37|24548.03|24548.03|24545.37|24545.37|0
1622197590000|2021-05-28 10:26:30|24549.64|24549.64|24549.64|24549.64|24549.64|24549.64|24549.64|24549.64|0
1622197600000|2021-05-28 10:26:40|24545.37|24545.37|24545.37|24545.37|24545.37|24545.37|24545.37|24545.37|0
1622197620000|2021-05-28 10:27:00|24558.17|24558.17|24558.17|24558.17|24558.17|24558.17|24558.17|24558.17|0
1622197640000|2021-05-28 10:27:20|24562.43|24562.43|24562.43|24562.43|24562.43|24562.43|24562.43|24562.43|0
1622197660000|2021-05-28 10:27:40|24558.17|24558.17|24566.7|24566.7|24566.7|24566.7|24558.17|24558.17|0
1622197670000|2021-05-28 10:27:50|24564.04|24564.04|24564.04|24564.04|24564.04|24564.04|24564.04|24564.04|0
1622197680000|2021-05-28 10:28:00|24561.44|24561.44|24560.14|24560.14|24561.44|24561.44|24560.14|24560.14|0
1622197690000|2021-05-28 10:28:10|24551.6|24551.6|24551.6|24551.6|24551.6|24551.6|24551.6|24551.6|0
1622197710000|2021-05-28 10:28:30|24547.7|24547.7|24545.93|24545.93|24547.7|24547.7|24545.93|24545.93|0
1622197740000|2021-05-28 10:29:00|24548.53|24548.53|24548.53|24548.53|24548.53|24548.53|24548.53|24548.53|0
1622197750000|2021-05-28 10:29:10|24544.26|24544.26|24539.39|24539.39|24544.26|24544.26|24539.39|24539.39|0
1622197770000|2021-05-28 10:29:30|24538.5|24538.5|24536.72|24536.72|24538.5|24538.5|24536.72|24536.72|0
1622197780000|2021-05-28 10:29:40|24539.64|24539.64|24539.64|24539.64|24539.64|24539.64|24539.64|24539.64|0
1622197790000|2021-05-28 10:29:50|24535.37|24535.37|24535.37|24535.37|24535.37|24535.37|24535.37|24535.37|0
1622197810000|2021-05-28 10:30:10|24539.64|24539.64|24539.64|24539.64|24539.64|24539.64|24539.64|24539.64|0
1622197820000|2021-05-28 10:30:20|24535.37|24535.37|24535.37|24535.37|24535.37|24535.37|24535.37|24535.37|0
1622197830000|2021-05-28 10:30:30|24536.13|24536.13|24536.13|24536.13|24536.13|24536.13|24536.13|24536.13|0
1622197840000|2021-05-28 10:30:40|24540.4|24540.4|24540.4|24540.4|24540.4|24540.4|24540.4|24540.4|0
1622197860000|2021-05-28 10:31:00|24544.66|24544.66|24548.93|24548.93|24548.93|24548.93|24544.66|24544.66|0
1622197870000|2021-05-28 10:31:10|24540.4|24540.4|24540.4|24540.4|24540.4|24540.4|24540.4|24540.4|0
1622197880000|2021-05-28 10:31:20|24548.93|24548.93|24553.19|24553.19|24553.19|24553.19|24548.93|24548.93|0
1622197890000|2021-05-28 10:31:30|24548.93|24548.93|24548.93|24548.93|24548.93|24548.93|24548.93|24548.93|0
1622197900000|2021-05-28 10:31:40|24544.66|24544.66|24548.93|24548.93|24548.93|24548.93|24544.66|24544.66|0
1622197930000|2021-05-28 10:32:10|24544.66|24544.66|24543.77|24543.77|24544.66|24544.66|24543.77|24543.77|0
1622197970000|2021-05-28 10:32:50|24548.04|24548.04|24548.04|24548.04|24548.04|24548.04|24548.04|24548.04|0
1622197990000|2021-05-28 10:33:10|24539.51|24539.51|24540.4|24540.4|24540.4|24540.4|24539.51|24539.51|0
1622198000000|2021-05-28 10:33:20|24544.66|24544.66|24544.66|24544.66|24544.66|24544.66|24544.66|24544.66|0
1622198010000|2021-05-28 10:33:30|24543.36|24543.36|24543.36|24543.36|24543.36|24543.36|24543.36|24543.36|0
1622198020000|2021-05-28 10:33:40|24530.56|24530.56|24530.56|24530.56|24530.56|24530.56|24530.56|24530.56|0
1622198040000|2021-05-28 10:34:00|24531.45|24531.45|24528.7|24528.7|24531.45|24531.45|24527.18|24527.18|0
1622198050000|2021-05-28 10:34:10|24524.44|24524.44|24524.44|24524.44|24524.44|24524.44|24524.44|24524.44|0
1622198060000|2021-05-28 10:34:20|24523.13|24523.13|24515.38|24515.38|24523.13|24523.13|24515.38|24515.38|0
1622198070000|2021-05-28 10:34:30|24519.65|24519.65|24519.65|24519.65|24519.65|24519.65|24519.65|24519.65|0
1622198080000|2021-05-28 10:34:40|24515.38|24515.38|24515.38|24515.38|24515.38|24515.38|24515.38|24515.38|0
1622198130000|2021-05-28 10:35:30|24519.65|24519.65|24519.65|24519.65|24519.65|24519.65|24519.65|24519.65|0
1622198180000|2021-05-28 10:36:20|24518.76|24518.76|24518.76|24518.76|24518.76|24518.76|24518.76|24518.76|0
1622198190000|2021-05-28 10:36:30|24520.06|24520.06|24517.46|24517.46|24520.06|24520.06|24517.46|24517.46|0
1622198200000|2021-05-28 10:36:40|24513.19|24513.19|24508.93|24508.93|24513.19|24513.19|24508.93|24508.93|0
1622198230000|2021-05-28 10:37:10|24500.39|24500.39|24503|24503|24503|24503|24500.39|24500.39|0
1622198260000|2021-05-28 10:37:40|24501.22|24501.22|24501.22|24501.22|24501.22|24501.22|24501.22|24501.22|0
1622198290000|2021-05-28 10:38:10|24496.96|24496.96|24496.96|24496.96|24496.96|24496.96|24496.96|24496.96|0
1622198320000|2021-05-28 10:38:40|24497.84|24497.84|24501.75|24501.75|24501.75|24501.75|24497.84|24497.84|0
1622198330000|2021-05-28 10:38:50|24500.23|24500.23|24500.23|24500.23|24500.23|24500.23|24500.23|24500.23|0
1622198340000|2021-05-28 10:39:00|24497.63|24497.63|24497.63|24497.63|24497.63|24497.63|24497.63|24497.63|0
1622198370000|2021-05-28 10:39:30|24501.89|24501.89|24501.01|24501.01|24501.89|24501.89|24501.01|24501.01|0
1622198380000|2021-05-28 10:39:40|24501.89|24501.89|24502.78|24502.78|24502.78|24502.78|24501.89|24501.89|0
1622198390000|2021-05-28 10:39:50|24498.51|24498.51|24498.51|24498.51|24498.51|24498.51|24498.51|24498.51|0
1622198400000|2021-05-28 10:40:00|24497.21|24497.21|24495.91|24495.91|24497.21|24497.21|24495.91|24495.91|0
1622198420000|2021-05-28 10:40:20|24504.44|24504.44|24504.44|24504.44|24504.44|24504.44|24504.44|24504.44|0
1622198440000|2021-05-28 10:40:40|24507.11|24507.11|24507.11|24507.11|24507.11|24507.11|24507.11|24507.11|0
1622198470000|2021-05-28 10:41:10|24502.84|24502.84|24502.84|24502.84|24502.84|24502.84|24502.84|24502.84|0
1622198500000|2021-05-28 10:41:40|24501.95|24501.95|24501.95|24501.95|24501.95|24501.95|24501.95|24501.95|0
1622198530000|2021-05-28 10:42:10|24506.22|24506.22|24506.22|24506.22|24506.22|24506.22|24506.22|24506.22|0
1622198540000|2021-05-28 10:42:20|24510.48|24510.48|24506.22|24506.22|24510.48|24510.48|24506.22|24506.22|0
1622198550000|2021-05-28 10:42:30|24504.92|24504.92|24513.45|24513.45|24513.45|24513.45|24504.92|24504.92|0
1622198560000|2021-05-28 10:42:40|24510.79|24510.79|24510.79|24510.79|24510.79|24510.79|24510.79|24510.79|0
1622198570000|2021-05-28 10:42:50|24506.52|24506.52|24506.52|24506.52|24506.52|24506.52|24506.52|24506.52|0
1622198610000|2021-05-28 10:43:30|24515.05|24515.05|24515.05|24515.05|24515.05|24515.05|24515.05|24515.05|0
1622198620000|2021-05-28 10:43:40|24510.79|24510.79|24512.45|24512.45|24515.05|24515.05|24510.79|24510.79|0
1622198630000|2021-05-28 10:43:50|24508.55|24508.55|24504.28|24504.28|24508.55|24508.55|24504.28|24504.28|0
1622198680000|2021-05-28 10:44:40|24506.95|24506.95|24506.95|24506.95|24506.95|24506.95|24506.95|24506.95|0
1622198690000|2021-05-28 10:44:50|24506.06|24506.06|24506.06|24506.06|24506.06|24506.06|24506.06|24506.06|0
1622198710000|2021-05-28 10:45:10|24508.66|24508.66|24512.93|24512.93|24512.93|24512.93|24508.66|24508.66|0
1622198730000|2021-05-28 10:45:30|24511.47|24511.47|24511.47|24511.47|24511.47|24511.47|24511.47|24511.47|0
1622198740000|2021-05-28 10:45:40|24502.94|24502.94|24502.94|24502.94|24502.94|24502.94|24502.94|24502.94|0
1622198750000|2021-05-28 10:45:50|24501.16|24501.16|24500.28|24500.28|24501.16|24501.16|24500.28|24500.28|0
1622198760000|2021-05-28 10:46:00|24498.5|24498.5|24500.28|24500.28|24502.05|24502.05|24498.5|24498.5|0
1622198770000|2021-05-28 10:46:10|24502.05|24502.05|24489.25|24489.25|24502.05|24502.05|24489.25|24489.25|0
1622198810000|2021-05-28 10:46:50|24493.52|24493.52|24493.52|24493.52|24493.52|24493.52|24493.52|24493.52|0
1622198820000|2021-05-28 10:47:00|24506.32|24506.32|24506.32|24506.32|24506.32|24506.32|24506.32|24506.32|0
1622198830000|2021-05-28 10:47:10|24497.78|24497.78|24506.32|24506.32|24506.32|24506.32|24497.78|24497.78|0
1622198840000|2021-05-28 10:47:20|24502.05|24502.05|24502.05|24502.05|24502.05|24502.05|24502.05|24502.05|0
1622198850000|2021-05-28 10:47:30|24506.32|24506.32|24510.58|24510.58|24510.58|24510.58|24506.32|24506.32|0
1622198860000|2021-05-28 10:47:40|24514.85|24514.85|24511.88|24511.88|24516.15|24516.15|24510.58|24510.58|0
1622198910000|2021-05-28 10:48:30|24516.15|24516.15|24513.87|24513.87|24516.15|24516.15|24513.87|24513.87|0
1622198920000|2021-05-28 10:48:40|24509.61|24509.61|24509.61|24509.61|24509.61|24509.61|24508.85|24508.85|0
1622198940000|2021-05-28 10:49:00|24508.09|24508.09|24508.09|24508.09|24508.09|24508.09|24508.09|24508.09|0
1622198950000|2021-05-28 10:49:10|24503.82|24503.82|24502.05|24502.05|24503.82|24503.82|24502.05|24502.05|0
1622198970000|2021-05-28 10:49:30|24510.58|24510.58|24510.58|24510.58|24510.58|24510.58|24510.58|24510.58|0
1622199020000|2021-05-28 10:50:20|24514.85|24514.85|24514.85|24514.85|24514.85|24514.85|24510.58|24510.58|0
1622199030000|2021-05-28 10:50:30|24519.11|24519.11|24519.11|24519.11|24519.11|24519.11|24519.11|24519.11|0
1622199040000|2021-05-28 10:50:40|24520|24520|24520|24520|24520|24520|24520|24520|0
1622199070000|2021-05-28 10:51:10|24515.73|24515.73|24519.11|24519.11|24520|24520|24515.73|24515.73|0
1622199080000|2021-05-28 10:51:20|24518.35|24518.35|24518.35|24518.35|24518.35|24518.35|24518.35|24518.35|0
1622199100000|2021-05-28 10:51:40|24509.82|24509.82|24514.09|24514.09|24514.09|24514.09|24509.82|24509.82|0
1622199120000|2021-05-28 10:52:00|24518.35|24518.35|24524.14|24524.14|24524.14|24524.14|24518.35|24518.35|0
1622199130000|2021-05-28 10:52:10|24526.74|24526.74|24521.17|24521.17|24526.74|24526.74|24521.17|24521.17|0
1622199140000|2021-05-28 10:52:20|24519.87|24519.87|24521.65|24521.65|24521.65|24521.65|24519.87|24519.87|0
1622199170000|2021-05-28 10:52:50|24522.53|24522.53|24521.65|24521.65|24522.53|24522.53|24521.65|24521.65|0
1622199190000|2021-05-28 10:53:10|24525.91|24525.91|24530.18|24530.18|24534.44|24534.44|24525.91|24525.91|0
1622199200000|2021-05-28 10:53:20|24534.44|24534.44|24531.41|24531.41|24534.44|24534.44|24531.41|24531.41|0
1622199240000|2021-05-28 10:54:00|24526.21|24526.21|24526.21|24526.21|24526.21|24526.21|24526.21|24526.21|0
1622199250000|2021-05-28 10:54:10|24521.94|24521.94|24513.41|24513.41|24526.21|24526.21|24513.41|24513.41|0
1622199260000|2021-05-28 10:54:20|24509.14|24509.14|24509.14|24509.14|24509.14|24509.14|24509.14|24509.14|0
1622199270000|2021-05-28 10:54:30|24504.88|24504.88|24504.88|24504.88|24504.88|24504.88|24504.88|24504.88|0
1622199280000|2021-05-28 10:54:40|24502.22|24502.22|24502.22|24502.22|24502.22|24502.22|24502.22|24502.22|0
1622199290000|2021-05-28 10:54:50|24503.1|24503.1|24504.4|24504.4|24504.4|24504.4|24503.1|24503.1|0
1622199380000|2021-05-28 10:56:20|24502.63|24502.63|24502.63|24502.63|24502.63|24502.63|24502.63|24502.63|0
1622199390000|2021-05-28 10:56:30|24500.85|24500.85|24501.74|24501.74|24501.74|24501.74|24500.85|24500.85|0
1622199400000|2021-05-28 10:56:40|24499.14|24499.14|24490.61|24490.61|24499.14|24499.14|24490.61|24490.61|0
1622199410000|2021-05-28 10:56:50|24494.87|24494.87|24490.61|24490.61|24494.87|24494.87|24490.61|24490.61|0
1622199440000|2021-05-28 10:57:20|24491.5|24491.5|24492.38|24492.38|24492.38|24492.38|24491.5|24491.5|0
1622199450000|2021-05-28 10:57:30|24493.68|24493.68|24509.73|24509.73|24509.73|24509.73|24493.68|24493.68|0
1622199460000|2021-05-28 10:57:40|24505.46|24505.46|24501.2|24501.2|24505.46|24505.46|24501.2|24501.2|0
1622199470000|2021-05-28 10:57:50|24500.31|24500.31|24500.31|24500.31|24500.31|24500.31|24500.31|24500.31|0
1622199510000|2021-05-28 10:58:30|24497.65|24497.65|24497.65|24497.65|24497.65|24497.65|24497.65|24497.65|0
1622199520000|2021-05-28 10:58:40|24493.38|24493.38|24493.38|24493.38|24493.38|24493.38|24493.38|24493.38|0
1622199530000|2021-05-28 10:58:50|24489.11|24489.11|24485.32|24485.32|24489.11|24489.11|24485.32|24485.32|0
1622199540000|2021-05-28 10:59:00|24481.42|24481.42|24479.23|24479.23|24481.42|24481.42|24479.23|24479.23|0
1622199550000|2021-05-28 10:59:10|24474.97|24474.97|24475.85|24475.85|24475.85|24475.85|24474.97|24474.97|0
1622199560000|2021-05-28 10:59:20|24474.55|24474.55|24472.78|24472.78|24474.55|24474.55|24472.78|24472.78|0
1622199580000|2021-05-28 10:59:40|24477.04|24477.04|24477.04|24477.04|24477.04|24477.04|24477.04|24477.04|0
1622199590000|2021-05-28 10:59:50|24479.71|24479.71|24484.86|24484.86|24484.86|24484.86|24479.71|24479.71|0
1622199600000|2021-05-28 11:00:00|24488.76|24488.76|24486.57|24486.57|24488.76|24488.76|24486.57|24486.57|0
1622199640000|2021-05-28 11:00:40|24482.31|24482.31|24482.31|24482.31|24482.31|24482.31|24482.31|24482.31|0
1622199670000|2021-05-28 11:01:10|24478.04|24478.04|24478.04|24478.04|24478.04|24478.04|24478.04|24478.04|0
1622199710000|2021-05-28 11:01:50|24477.15|24477.15|24487.46|24487.46|24487.46|24487.46|24477.15|24477.15|0
1622199720000|2021-05-28 11:02:00|24483.56|24483.56|24484.86|24484.86|24484.86|24484.86|24483.56|24483.56|0
1622199730000|2021-05-28 11:02:10|24480.59|24480.59|24476.33|24476.33|24480.59|24480.59|24476.33|24476.33|0
1622199750000|2021-05-28 11:02:30|24474.81|24474.81|24474.81|24474.81|24474.81|24474.81|24474.81|24474.81|0
1622199760000|2021-05-28 11:02:40|24473.92|24473.92|24473.92|24473.92|24473.92|24473.92|24473.92|24473.92|0
1622199780000|2021-05-28 11:03:00|24469.66|24469.66|24470.54|24470.54|24470.54|24470.54|24469.66|24469.66|0
1622199820000|2021-05-28 11:03:40|24471.84|24471.84|24471.84|24471.84|24471.84|24471.84|24471.84|24471.84|0
1622199830000|2021-05-28 11:03:50|24470.54|24470.54|24470.54|24470.54|24470.54|24470.54|24470.54|24470.54|0
1622199840000|2021-05-28 11:04:00|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|0
1622199850000|2021-05-28 11:04:10|24468.36|24468.36|24468.36|24468.36|24468.36|24468.36|24468.36|24468.36|0
1622199870000|2021-05-28 11:04:30|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|0
1622199910000|2021-05-28 11:05:10|24464.98|24464.98|24464.98|24464.98|24464.98|24464.98|24464.98|24464.98|0
1622199930000|2021-05-28 11:05:30|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|24469.24|0
1622199940000|2021-05-28 11:05:40|24471.84|24471.84|24467.94|24467.94|24471.84|24471.84|24467.94|24467.94|0
1622200030000|2021-05-28 11:07:10|24469.24|24469.24|24470.54|24470.54|24470.54|24470.54|24469.24|24469.24|0
1622200050000|2021-05-28 11:07:30|24474.81|24474.81|24474.81|24474.81|24474.81|24474.81|24474.81|24474.81|0
1622200070000|2021-05-28 11:07:50|24477.47|24477.47|24479.25|24479.25|24479.25|24479.25|24477.47|24477.47|0
1622200080000|2021-05-28 11:08:00|24487.78|24487.78|24490.05|24490.05|24494.32|24494.32|24487.78|24487.78|0
1622200090000|2021-05-28 11:08:10|24491.57|24491.57|24491.57|24491.57|24491.57|24491.57|24491.57|24491.57|0
1622200120000|2021-05-28 11:08:40|24495.84|24495.84|24501.4|24501.4|24505.67|24505.67|24495.84|24495.84|0
1622200160000|2021-05-28 11:09:20|24505.67|24505.67|24509.22|24509.22|24509.22|24509.22|24505.67|24505.67|0
1622200180000|2021-05-28 11:09:40|24513.48|24513.48|24515.26|24515.26|24517.03|24517.03|24513.48|24513.48|0
1622200190000|2021-05-28 11:09:50|24519.52|24519.52|24523.79|24523.79|24523.79|24523.79|24519.52|24519.52|0
1622200270000|2021-05-28 11:11:10|24521.19|24521.19|24532.69|24532.69|24532.69|24532.69|24519.89|24519.89|0
1622200280000|2021-05-28 11:11:20|24536.95|24536.95|24536.95|24536.95|24536.95|24536.95|24536.95|24536.95|0
1622200290000|2021-05-28 11:11:30|24540.85|24540.85|24540.85|24540.85|24540.85|24540.85|24540.85|24540.85|0
1622200300000|2021-05-28 11:11:40|24545.12|24545.12|24540.85|24540.85|24545.12|24545.12|24540.85|24540.85|0
1622200320000|2021-05-28 11:12:00|24545.29|24545.29|24546.18|24546.18|24546.18|24546.18|24545.29|24545.29|0
1622200330000|2021-05-28 11:12:10|24537.65|24537.65|24537.65|24537.65|24537.65|24537.65|24537.65|24537.65|0
1622200340000|2021-05-28 11:12:20|24546.18|24546.18|24546.18|24546.18|24546.18|24546.18|24546.18|24546.18|0
1622200350000|2021-05-28 11:12:30|24545.29|24545.29|24545.29|24545.29|24545.29|24545.29|24545.29|24545.29|0
1622200400000|2021-05-28 11:13:20|24549.56|24549.56|24549.56|24549.56|24549.56|24549.56|24549.56|24549.56|0
1622200410000|2021-05-28 11:13:30|24546.95|24546.95|24546.95|24546.95|24546.95|24546.95|24546.95|24546.95|0
1622200420000|2021-05-28 11:13:40|24542.69|24542.69|24542.69|24542.69|24542.69|24542.69|24542.69|24542.69|0
1622200450000|2021-05-28 11:14:10|24538.42|24538.42|24538.42|24538.42|24538.42|24538.42|24538.42|24538.42|0
1622200470000|2021-05-28 11:14:30|24542.69|24542.69|24542.69|24542.69|24542.69|24542.69|24542.69|24542.69|0
1622200480000|2021-05-28 11:14:40|24546.95|24546.95|24546.95|24546.95|24551.22|24551.22|24546.95|24546.95|0
1622200520000|2021-05-28 11:15:20|24548.41|24548.41|24548.41|24548.41|24548.41|24548.41|24548.41|24548.41|0
1622200540000|2021-05-28 11:15:40|24545.5|24545.5|24536.97|24536.97|24545.5|24545.5|24536.97|24536.97|0
1622200550000|2021-05-28 11:15:50|24549.76|24549.76|24541.23|24541.23|24549.76|24549.76|24541.23|24541.23|0
1622200590000|2021-05-28 11:16:30|24538.63|24538.63|24541.23|24541.23|24541.23|24541.23|24538.63|24538.63|0
1622200600000|2021-05-28 11:16:40|24539.46|24539.46|24539.46|24539.46|24539.46|24539.46|24539.46|24539.46|0
1622200650000|2021-05-28 11:17:30|24538.16|24538.16|24538.16|24538.16|24538.16|24538.16|24538.16|24538.16|0
1622200680000|2021-05-28 11:18:00|24535.88|24535.88|24535.88|24535.88|24535.88|24535.88|24535.88|24535.88|0
1622200690000|2021-05-28 11:18:10|24544.41|24544.41|24544.41|24544.41|24544.41|24544.41|24544.41|24544.41|0
1622200700000|2021-05-28 11:18:20|24548.68|24548.68|24548.68|24548.68|24552.94|24552.94|24548.68|24548.68|0
1622200750000|2021-05-28 11:19:10|24544.41|24544.41|24544.41|24544.41|24544.41|24544.41|24544.41|24544.41|0
1622200770000|2021-05-28 11:19:30|24540.15|24540.15|24540.15|24540.15|24540.15|24540.15|24540.15|24540.15|0
1622200800000|2021-05-28 11:20:00|24535.88|24535.88|24541.08|24541.08|24541.08|24541.08|24535.88|24535.88|0
1622200810000|2021-05-28 11:20:10|24536.82|24536.82|24536.82|24536.82|24536.82|24536.82|24536.82|24536.82|0
1622200830000|2021-05-28 11:20:30|24532.55|24532.55|24531.25|24531.25|24532.55|24532.55|24531.25|24531.25|0
1622200840000|2021-05-28 11:20:40|24535.52|24535.52|24535.52|24535.52|24535.52|24535.52|24535.52|24535.52|0
1622200850000|2021-05-28 11:20:50|24531.25|24531.25|24531.25|24531.25|24531.25|24531.25|24531.25|24531.25|0
1622200880000|2021-05-28 11:21:20|24530.36|24530.36|24528.59|24528.59|24530.36|24530.36|24528.59|24528.59|0
1622200950000|2021-05-28 11:22:30|24533.79|24533.79|24542.32|24542.32|24542.32|24542.32|24533.79|24533.79|0
1622200970000|2021-05-28 11:22:50|24546.59|24546.59|24542.32|24542.32|24546.59|24546.59|24542.32|24542.32|0
1622201080000|2021-05-28 11:24:40|24546.59|24546.59|24546.59|24546.59|24546.59|24546.59|24546.59|24546.59|0
1622201090000|2021-05-28 11:24:50|24547.89|24547.89|24547.89|24547.89|24547.89|24547.89|24547.89|24547.89|0
1622201110000|2021-05-28 11:25:10|24549.19|24549.19|24550.97|24550.97|24550.97|24550.97|24544.93|24544.93|0
1622201140000|2021-05-28 11:25:40|24556.17|24556.17|24554.87|24554.87|24556.17|24556.17|24554.87|24554.87|0
1622201160000|2021-05-28 11:26:00|24559.13|24559.13|24559.13|24559.13|24559.13|24559.13|24559.13|24559.13|0
1622201190000|2021-05-28 11:26:30|24561.8|24561.8|24562.68|24562.68|24562.68|24562.68|24561.8|24561.8|0
1622201200000|2021-05-28 11:26:40|24564.46|24564.46|24568.72|24568.72|24568.72|24568.72|24564.46|24564.46|0
1622201210000|2021-05-28 11:26:50|24564.46|24564.46|24565.35|24565.35|24565.35|24565.35|24564.46|24564.46|0
1622201230000|2021-05-28 11:27:10|24561.86|24561.86|24544.93|24544.93|24561.86|24561.86|24544.93|24544.93|0
1622201270000|2021-05-28 11:27:50|24547.59|24547.59|24547.59|24547.59|24547.59|24547.59|24547.59|24547.59|0
1622201290000|2021-05-28 11:28:10|24543.32|24543.32|24543.32|24543.32|24543.32|24543.32|24543.32|24543.32|0
1622201300000|2021-05-28 11:28:20|24544.62|24544.62|24544.62|24544.62|24544.62|24544.62|24544.62|24544.62|0
1622201320000|2021-05-28 11:28:40|24545.51|24545.51|24546.4|24546.4|24546.4|24546.4|24545.51|24545.51|0
1622201340000|2021-05-28 11:29:00|24547.28|24547.28|24555.82|24555.82|24555.82|24555.82|24547.28|24547.28|0
1622201350000|2021-05-28 11:29:10|24551.55|24551.55|24556.75|24556.75|24556.75|24556.75|24551.55|24551.55|0
1622201360000|2021-05-28 11:29:20|24558.05|24558.05|24558.05|24558.05|24558.05|24558.05|24558.05|24558.05|0
1622201440000|2021-05-28 11:30:40|24554.51|24554.51|24553.94|24553.94|24554.51|24554.51|24552.16|24552.16|0
1622201450000|2021-05-28 11:30:50|24550.03|24550.03|24551.33|24551.33|24551.33|24551.33|24550.03|24550.03|0
1622201480000|2021-05-28 11:31:20|24549.88|24549.88|24549.88|24549.88|24549.88|24549.88|24549.88|24549.88|0
1622201490000|2021-05-28 11:31:30|24551.18|24551.18|24548.58|24548.58|24551.18|24551.18|24548.58|24548.58|0
1622201520000|2021-05-28 11:32:00|24544.31|24544.31|24544.31|24544.31|24544.31|24544.31|24544.31|24544.31|0
1622201560000|2021-05-28 11:32:40|24548.58|24548.58|24548.58|24548.58|24548.58|24548.58|24548.58|24548.58|0
1622201580000|2021-05-28 11:33:00|24552.84|24552.84|24552.84|24552.84|24552.84|24552.84|24552.84|24552.84|0
1622201620000|2021-05-28 11:33:40|24548.58|24548.58|24548.58|24548.58|24548.58|24548.58|24548.58|24548.58|0
1622201650000|2021-05-28 11:34:10|24546.8|24546.8|24546.8|24546.8|24546.8|24546.8|24546.8|24546.8|0
1622201660000|2021-05-28 11:34:20|24542.54|24542.54|24542.54|24542.54|24542.54|24542.54|24542.54|24542.54|0
1622201740000|2021-05-28 11:35:40|24538.27|24538.27|24535.36|24535.36|24538.27|24538.27|24535.36|24535.36|0
1622201750000|2021-05-28 11:35:50|24536.81|24536.81|24533.9|24533.9|24536.81|24536.81|24533.9|24533.9|0
1622201770000|2021-05-28 11:36:10|24529.63|24529.63|24529.63|24529.63|24529.63|24529.63|24529.63|24529.63|0
1622201780000|2021-05-28 11:36:20|24530.39|24530.39|24524.97|24524.97|24530.39|24530.39|24524.97|24524.97|0
1622201790000|2021-05-28 11:36:30|24527.58|24527.58|24527.58|24527.58|24527.58|24527.58|24527.58|24527.58|0
1622201800000|2021-05-28 11:36:40|24528.88|24528.88|24528.88|24528.88|24528.88|24528.88|24528.88|24528.88|0
1622201850000|2021-05-28 11:37:30|24533.14|24533.14|24535.74|24535.74|24537.04|24537.04|24533.14|24533.14|0
1622201900000|2021-05-28 11:38:20|24534.86|24534.86|24534.86|24534.86|24534.86|24534.86|24534.86|24534.86|0
1622201950000|2021-05-28 11:39:10|24530.59|24530.59|24530.59|24530.59|24530.59|24530.59|24530.59|24530.59|0
1622201960000|2021-05-28 11:39:20|24532.05|24532.05|24532.05|24532.05|24532.05|24532.05|24532.05|24532.05|0
1622201980000|2021-05-28 11:39:40|24529.45|24529.45|24529.45|24529.45|24529.45|24529.45|24529.45|24529.45|0
1622202010000|2021-05-28 11:40:10|24532.05|24532.05|24532.05|24532.05|24532.05|24532.05|24532.05|24532.05|0
1622202020000|2021-05-28 11:40:20|24535.95|24535.95|24535.95|24535.95|24535.95|24535.95|24535.95|24535.95|0
1622202030000|2021-05-28 11:40:30|24540.22|24540.22|24540.22|24540.22|24540.22|24540.22|24540.22|24540.22|0
1622202060000|2021-05-28 11:41:00|24538.76|24538.76|24543.13|24543.13|24543.13|24543.13|24538.76|24538.76|0
1622202070000|2021-05-28 11:41:10|24538.76|24538.76|24538.76|24538.76|24538.76|24538.76|24538.76|24538.76|0
1622202090000|2021-05-28 11:41:30|24534.49|24534.49|24534.49|24534.49|24534.49|24534.49|24534.49|24534.49|0
1622202120000|2021-05-28 11:42:00|24533.61|24533.61|24528.82|24528.82|24533.61|24533.61|24528.82|24528.82|0
1622202130000|2021-05-28 11:42:10|24524.55|24524.55|24524.55|24524.55|24524.55|24524.55|24524.55|24524.55|0
1622202240000|2021-05-28 11:44:00|24528.82|24528.82|24533.08|24533.08|24533.08|24533.08|24528.82|24528.82|0
1622202250000|2021-05-28 11:44:10|24538.28|24538.28|24529.75|24529.75|24538.28|24538.28|24529.75|24529.75|0
1622202260000|2021-05-28 11:44:20|24531.05|24531.05|24532.35|24532.35|24532.35|24532.35|24531.05|24531.05|0
1622202280000|2021-05-28 11:44:40|24528.09|24528.09|24528.09|24528.09|24528.09|24528.09|24528.09|24528.09|0
1622202290000|2021-05-28 11:44:50|24527.2|24527.2|24522.35|24522.35|24527.2|24527.2|24522.35|24522.35|0
1622202300000|2021-05-28 11:45:00|24518.45|24518.45|24518.45|24518.45|24518.45|24518.45|24518.45|24518.45|0
1622202350000|2021-05-28 11:45:50|24514.18|24514.18|24514.18|24514.18|24514.18|24514.18|24514.18|24514.18|0
1622202370000|2021-05-28 11:46:10|24512.88|24512.88|24512.88|24512.88|24512.88|24512.88|24512.88|24512.88|0
1622202390000|2021-05-28 11:46:30|24513.77|24513.77|24505.6|24505.6|24513.77|24513.77|24505.6|24505.6|0
1622202430000|2021-05-28 11:47:10|24501.34|24501.34|24503.94|24503.94|24503.94|24503.94|24501.34|24501.34|0
1622202460000|2021-05-28 11:47:40|24495.41|24495.41|24493.63|24493.63|24495.41|24495.41|24493.63|24493.63|0
1622202470000|2021-05-28 11:47:50|24492.17|24492.17|24490.72|24490.72|24492.17|24492.17|24490.72|24490.72|0
1622202520000|2021-05-28 11:48:40|24488.06|24488.06|24491.6|24491.6|24491.6|24491.6|24486.28|24486.28|0
1622202560000|2021-05-28 11:49:20|24487.7|24487.7|24489.98|24489.98|24489.98|24489.98|24487.7|24487.7|0
1622202570000|2021-05-28 11:49:30|24485.71|24485.71|24486.47|24486.47|24486.47|24486.47|24485.71|24485.71|0
1622202580000|2021-05-28 11:49:40|24482.2|24482.2|24482.2|24482.2|24482.2|24482.2|24482.2|24482.2|0
1622202590000|2021-05-28 11:49:50|24486.47|24486.47|24489.13|24489.13|24489.13|24489.13|24486.47|24486.47|0
1622202600000|2021-05-28 11:50:00|24487.83|24487.83|24487.83|24487.83|24487.83|24487.83|24487.83|24487.83|0
1622202610000|2021-05-28 11:50:10|24483.57|24483.57|24483.57|24483.57|24483.57|24483.57|24483.57|24483.57|0
1622202630000|2021-05-28 11:50:30|24480.96|24480.96|24480.96|24480.96|24480.96|24480.96|24480.96|24480.96|0
1622202660000|2021-05-28 11:51:00|24478.36|24478.36|24478.36|24478.36|24478.36|24478.36|24478.36|24478.36|0
1622202670000|2021-05-28 11:51:10|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|0
1622202700000|2021-05-28 11:51:40|24473.1|24473.1|24467.9|24467.9|24473.1|24473.1|24467.9|24467.9|0
1622202720000|2021-05-28 11:52:00|24470.5|24470.5|24460.51|24460.51|24470.5|24470.5|24460.51|24460.51|0
1622202730000|2021-05-28 11:52:10|24459.05|24459.05|24457.6|24457.6|24459.05|24459.05|24457.6|24457.6|0
1622202740000|2021-05-28 11:52:20|24459.05|24459.05|24459.05|24459.05|24459.05|24459.05|24459.05|24459.05|0
1622202750000|2021-05-28 11:52:30|24460.57|24460.57|24460.57|24460.57|24460.57|24460.57|24460.57|24460.57|0
1622202770000|2021-05-28 11:52:50|24456.02|24456.02|24456.02|24456.02|24456.02|24456.02|24456.02|24456.02|0
1622202780000|2021-05-28 11:53:00|24457.79|24457.79|24457.79|24457.79|24457.79|24457.79|24457.79|24457.79|0
1622202790000|2021-05-28 11:53:10|24461.34|24461.34|24458.68|24458.68|24466.67|24466.67|24458.68|24458.68|0
1622202800000|2021-05-28 11:53:20|24455.13|24455.13|24455.13|24455.13|24455.13|24455.13|24455.13|24455.13|0
1622202810000|2021-05-28 11:53:30|24456.02|24456.02|24460.28|24460.28|24460.28|24460.28|24456.02|24456.02|0
1622202840000|2021-05-28 11:54:00|24456.02|24456.02|24460.28|24460.28|24460.28|24460.28|24456.02|24456.02|0
1622202850000|2021-05-28 11:54:10|24464.55|24464.55|24459.35|24459.35|24464.55|24464.55|24459.35|24459.35|0
1622202860000|2021-05-28 11:54:20|24455.08|24455.08|24455.08|24455.08|24455.08|24455.08|24455.08|24455.08|0
1622202880000|2021-05-28 11:54:40|24452.48|24452.48|24452.64|24452.64|24453.94|24453.94|24452.48|24452.48|0
1622202890000|2021-05-28 11:54:50|24453.94|24453.94|24453.94|24453.94|24453.94|24453.94|24453.94|24453.94|0
1622202920000|2021-05-28 11:55:20|24454.82|24454.82|24454.82|24454.82|24454.82|24454.82|24454.82|24454.82|0
1622202950000|2021-05-28 11:55:50|24456.28|24456.28|24453.68|24453.68|24456.28|24456.28|24453.68|24453.68|0
1622202960000|2021-05-28 11:56:00|24449.41|24449.41|24449.41|24449.41|24449.41|24449.41|24449.41|24449.41|0
1622202970000|2021-05-28 11:56:10|24445.15|24445.15|24445.15|24445.15|24445.15|24445.15|24445.15|24445.15|0
1622202990000|2021-05-28 11:56:30|24449.41|24449.41|24449.41|24449.41|24449.41|24449.41|24449.41|24449.41|0
1622203020000|2021-05-28 11:57:00|24445.15|24445.15|24445.15|24445.15|24445.15|24445.15|24445.15|24445.15|0
1622203030000|2021-05-28 11:57:10|24443.85|24443.85|24443.85|24443.85|24443.85|24443.85|24443.85|24443.85|0
1622203050000|2021-05-28 11:57:30|24444.73|24444.73|24444.73|24444.73|24444.73|24444.73|24444.73|24444.73|0
1622203060000|2021-05-28 11:57:40|24443.43|24443.43|24442.55|24442.55|24443.43|24443.43|24442.55|24442.55|0
1622203090000|2021-05-28 11:58:10|24443.85|24443.85|24445.15|24445.15|24445.15|24445.15|24443.85|24443.85|0
1622203110000|2021-05-28 11:58:30|24440.88|24440.88|24440.88|24440.88|24440.88|24440.88|24440.88|24440.88|0
1622203140000|2021-05-28 11:59:00|24439.99|24439.99|24439.99|24439.99|24439.99|24439.99|24439.99|24439.99|0
1622203160000|2021-05-28 11:59:20|24442.6|24442.6|24443.9|24443.9|24443.9|24443.9|24442.6|24442.6|0
1622203170000|2021-05-28 11:59:30|24439.63|24439.63|24434.84|24434.84|24439.63|24439.63|24434.84|24434.84|0
1622203200000|2021-05-28 12:00:00|24436.14|24436.14|24436.14|24436.14|24436.14|24436.14|24436.14|24436.14|0
1622203230000|2021-05-28 12:00:30|24434.37|24434.37|24434.37|24434.37|24434.37|24434.37|24434.37|24434.37|0
1622203250000|2021-05-28 12:00:50|24425.84|24425.84|24421.57|24421.57|24425.84|24425.84|24421.57|24421.57|0
1622203260000|2021-05-28 12:01:00|24419.79|24419.79|24414.18|24414.18|24420.68|24420.68|24414.18|24414.18|0
1622203280000|2021-05-28 12:01:20|24418.44|24418.44|24418.44|24418.44|24418.44|24418.44|24418.44|24418.44|0
1622203320000|2021-05-28 12:02:00|24422.71|24422.71|24422.71|24422.71|24422.71|24422.71|24422.71|24422.71|0
1622203350000|2021-05-28 12:02:30|24423.6|24423.6|24423.6|24423.6|24423.6|24423.6|24423.6|24423.6|0
1622203390000|2021-05-28 12:03:10|24425.05|24425.05|24427.86|24427.86|24429.32|24429.32|24425.05|24425.05|0
1622203430000|2021-05-28 12:03:50|24430.46|24430.46|24430.46|24430.46|24430.46|24430.46|24430.46|24430.46|0
1622203440000|2021-05-28 12:04:00|24431.77|24431.77|24433.95|24433.95|24433.95|24433.95|24429.1|24429.1|0
1622203450000|2021-05-28 12:04:10|24436.62|24436.62|24436.62|24436.62|24436.62|24436.62|24436.62|24436.62|0
1622203460000|2021-05-28 12:04:20|24439.22|24439.22|24439.22|24439.22|24439.22|24439.22|24439.22|24439.22|0
1622203470000|2021-05-28 12:04:30|24440.1|24440.1|24440.1|24440.1|24440.1|24440.1|24440.1|24440.1|0
1622203480000|2021-05-28 12:04:40|24444.37|24444.37|24448.81|24448.81|24448.81|24448.81|24444.37|24444.37|0
1622203490000|2021-05-28 12:04:50|24447.92|24447.92|24447.92|24447.92|24447.92|24447.92|24447.92|24447.92|0
1622203500000|2021-05-28 12:05:00|24446.62|24446.62|24445.32|24445.32|24446.62|24446.62|24445.32|24445.32|0
1622203530000|2021-05-28 12:05:30|24446.77|24446.77|24442.51|24442.51|24446.77|24446.77|24442.51|24442.51|0
1622203540000|2021-05-28 12:05:40|24441.21|24441.21|24436.94|24436.94|24441.21|24441.21|24436.94|24436.94|0
1622203550000|2021-05-28 12:05:50|24432.68|24432.68|24432.68|24432.68|24432.68|24432.68|24432.68|24432.68|0
1622203600000|2021-05-28 12:06:40|24431.38|24431.38|24423.21|24423.21|24431.38|24431.38|24423.21|24423.21|0
1622203620000|2021-05-28 12:07:00|24418.94|24418.94|24410.41|24410.41|24418.94|24418.94|24410.41|24410.41|0
1622203640000|2021-05-28 12:07:20|24406.14|24406.14|24398.8|24398.8|24406.14|24406.14|24394.54|24394.54|0
1622203650000|2021-05-28 12:07:30|24397.03|24397.03|24398.38|24398.38|24405.56|24405.56|24397.03|24397.03|0
1622203670000|2021-05-28 12:07:50|24397.49|24397.49|24396.19|24396.19|24397.49|24397.49|24396.19|24396.19|0
1622203700000|2021-05-28 12:08:20|24397.49|24397.49|24397.49|24397.49|24397.49|24397.49|24397.49|24397.49|0
1622203720000|2021-05-28 12:08:40|24398.79|24398.79|24401.4|24401.4|24401.4|24401.4|24398.79|24398.79|0
1622203740000|2021-05-28 12:09:00|24399.62|24399.62|24396.24|24396.24|24400.51|24400.51|24396.24|24396.24|0
1622203750000|2021-05-28 12:09:10|24393.58|24393.58|24395.35|24395.35|24395.35|24395.35|24393.58|24393.58|0
1622203760000|2021-05-28 12:09:20|24396.24|24396.24|24396.24|24396.24|24396.24|24396.24|24396.24|24396.24|0
1622203770000|2021-05-28 12:09:30|24404.77|24404.77|24404.77|24404.77|24404.77|24404.77|24404.77|24404.77|0
1622203790000|2021-05-28 12:09:50|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|0
1622203800000|2021-05-28 12:10:00|24408.89|24408.89|24408.89|24408.89|24408.89|24408.89|24408.89|24408.89|0
1622203820000|2021-05-28 12:10:20|24404.63|24404.63|24404.63|24404.63|24404.63|24404.63|24400.36|24400.36|0
1622203830000|2021-05-28 12:10:30|24400.36|24400.36|24385.85|24385.85|24400.36|24400.36|24384.96|24384.96|0
1622203860000|2021-05-28 12:11:00|24384.55|24384.55|24384.55|24384.55|24384.55|24384.55|24384.55|24384.55|0
1622203870000|2021-05-28 12:11:10|24387.15|24387.15|24365.82|24365.82|24387.15|24387.15|24361.55|24361.55|0
1622203880000|2021-05-28 12:11:20|24361.55|24361.55|24361.55|24361.55|24361.55|24361.55|24357.29|24357.29|0
1622203890000|2021-05-28 12:11:30|24357.29|24357.29|24357.29|24357.29|24357.29|24357.29|24357.29|24357.29|0
1622203900000|2021-05-28 12:11:40|24361.55|24361.55|24365.82|24365.82|24365.82|24365.82|24361.55|24361.55|0
1622203910000|2021-05-28 12:11:50|24364.93|24364.93|24360.67|24360.67|24364.93|24364.93|24360.67|24360.67|0
1622203930000|2021-05-28 12:12:10|24359.91|24359.91|24359.91|24359.91|24359.91|24359.91|24359.91|24359.91|0
1622203940000|2021-05-28 12:12:20|24364.17|24364.17|24359.91|24359.91|24364.17|24364.17|24359.91|24359.91|0
1622203990000|2021-05-28 12:13:10|24362.51|24362.51|24363.81|24363.81|24363.81|24363.81|24362.51|24362.51|0
1622204020000|2021-05-28 12:13:40|24365.11|24365.11|24365.11|24365.11|24365.11|24365.11|24365.11|24365.11|0
1622204040000|2021-05-28 12:14:00|24366|24366|24366|24366|24366|24366|24366|24366|0
1622204060000|2021-05-28 12:14:20|24364.22|24364.22|24369.55|24369.55|24369.55|24369.55|24363.34|24363.34|0
1622204070000|2021-05-28 12:14:30|24378.08|24378.08|24378.08|24378.08|24378.08|24378.08|24378.08|24378.08|0
1622204090000|2021-05-28 12:14:50|24382.35|24382.35|24382.35|24382.35|24382.35|24382.35|24382.35|24382.35|0
1622204100000|2021-05-28 12:15:00|24381.46|24381.46|24380.16|24380.16|24381.46|24381.46|24380.16|24380.16|0
1622204110000|2021-05-28 12:15:10|24384.42|24384.42|24384.42|24384.42|24384.42|24384.42|24384.42|24384.42|0
1622204120000|2021-05-28 12:15:20|24371.63|24371.63|24369.85|24369.85|24371.63|24371.63|24369.85|24369.85|0
1622204130000|2021-05-28 12:15:30|24365.59|24365.59|24356.85|24356.85|24365.59|24365.59|24356.85|24356.85|0
1622204140000|2021-05-28 12:15:40|24353.93|24353.93|24352.41|24352.41|24353.93|24353.93|24352.41|24352.41|0
1622204150000|2021-05-28 12:15:50|24355.96|24355.96|24360.87|24360.87|24360.87|24360.87|24349.25|24349.25|0
1622204160000|2021-05-28 12:16:00|24362.64|24362.64|24359.41|24359.41|24362.64|24362.64|24356.5|24356.5|0
1622204170000|2021-05-28 12:16:10|24356.5|24356.5|24357.95|24357.95|24357.95|24357.95|24356.5|24356.5|0
1622204180000|2021-05-28 12:16:20|24362.39|24362.39|24360.61|24360.61|24364.16|24364.16|24359.73|24359.73|0
1622204190000|2021-05-28 12:16:30|24363.28|24363.28|24366.51|24366.51|24367.96|24367.96|24363.28|24363.28|0
1622204200000|2021-05-28 12:16:40|24362.24|24362.24|24352.65|24352.65|24362.24|24362.24|24352.65|24352.65|0
1622204210000|2021-05-28 12:16:50|24355.56|24355.56|24355.56|24355.56|24355.56|24355.56|24355.56|24355.56|0
1622204220000|2021-05-28 12:17:00|24357.02|24357.02|24357.02|24357.02|24357.02|24357.02|24357.02|24357.02|0
1622204240000|2021-05-28 12:17:20|24358.48|24358.48|24352.44|24352.44|24358.48|24358.48|24352.44|24352.44|0
1622204250000|2021-05-28 12:17:30|24351.14|24351.14|24352.59|24352.59|24352.59|24352.59|24351.14|24351.14|0
1622204260000|2021-05-28 12:17:40|24349.68|24349.68|24351.14|24351.14|24351.14|24351.14|24349.68|24349.68|0
1622204270000|2021-05-28 12:17:50|24352.59|24352.59|24354.05|24354.05|24354.05|24354.05|24352.59|24352.59|0
1622204280000|2021-05-28 12:18:00|24352.75|24352.75|24355.35|24355.35|24355.35|24355.35|24352.75|24352.75|0
1622204300000|2021-05-28 12:18:20|24359.62|24359.62|24359.62|24359.62|24359.62|24359.62|24359.62|24359.62|0
1622204310000|2021-05-28 12:18:30|24361.07|24361.07|24361.07|24361.07|24361.07|24361.07|24361.07|24361.07|0
1622204380000|2021-05-28 12:19:40|24358.47|24358.47|24358.47|24358.47|24358.47|24358.47|24358.47|24358.47|0
1622204390000|2021-05-28 12:19:50|24354.21|24354.21|24354.21|24354.21|24354.21|24354.21|24354.21|24354.21|0
1622204420000|2021-05-28 12:20:20|24353.32|24353.32|24353.32|24353.32|24353.32|24353.32|24353.32|24353.32|0
1622204440000|2021-05-28 12:20:40|24349.05|24349.05|24349.05|24349.05|24349.05|24349.05|24349.05|24349.05|0
1622204470000|2021-05-28 12:21:10|24357.59|24357.59|24357.59|24357.59|24357.59|24357.59|24357.59|24357.59|0
1622204480000|2021-05-28 12:21:20|24349.05|24349.05|24347.75|24347.75|24349.05|24349.05|24347.75|24347.75|0
1622204490000|2021-05-28 12:21:30|24346.45|24346.45|24346.45|24346.45|24346.45|24346.45|24346.45|24346.45|0
1622204510000|2021-05-28 12:21:50|24343.54|24343.54|24345|24345|24345|24345|24343.54|24343.54|0
1622204540000|2021-05-28 12:22:20|24342.39|24342.39|24342.39|24342.39|24342.39|24342.39|24342.39|24342.39|0
1622204600000|2021-05-28 12:23:20|24337.07|24337.07|24337.07|24337.07|24337.07|24337.07|24337.07|24337.07|0
1622204610000|2021-05-28 12:23:30|24341.34|24341.34|24336.23|24336.23|24342.79|24342.79|24336.23|24336.23|0
1622204620000|2021-05-28 12:23:40|24334.77|24334.77|24336.07|24336.07|24336.07|24336.07|24334.77|24334.77|0
1622204630000|2021-05-28 12:23:50|24337.53|24337.53|24337.53|24337.53|24337.53|24337.53|24337.53|24337.53|0
1622204660000|2021-05-28 12:24:20|24333.26|24333.26|24332.38|24332.38|24333.26|24333.26|24332.38|24332.38|0
1622204670000|2021-05-28 12:24:30|24331.08|24331.08|24331.08|24331.08|24331.08|24331.08|24331.08|24331.08|0
1622204680000|2021-05-28 12:24:40|24322.54|24322.54|24324.82|24324.82|24326.81|24326.81|24322.54|24322.54|0
1622204700000|2021-05-28 12:25:00|24320.55|24320.55|24320.55|24320.55|24320.55|24320.55|24320.55|24320.55|0
1622204760000|2021-05-28 12:26:00|24324.82|24324.82|24325.71|24325.71|24325.71|24325.71|24320.55|24320.55|0
1622204790000|2021-05-28 12:26:30|24324.41|24324.41|24324.41|24324.41|24324.41|24324.41|24324.41|24324.41|0
1622204800000|2021-05-28 12:26:40|24315.87|24315.87|24315.87|24315.87|24315.87|24315.87|24315.87|24315.87|0
1622204820000|2021-05-28 12:27:00|24311.61|24311.61|24307.34|24307.34|24311.61|24311.61|24307.34|24307.34|0
1622204840000|2021-05-28 12:27:20|24304.68|24304.68|24304.68|24304.68|24304.68|24304.68|24304.68|24304.68|0
1622204890000|2021-05-28 12:28:10|24306.45|24306.45|24306.45|24306.45|24306.45|24306.45|24306.45|24306.45|0
1622204900000|2021-05-28 12:28:20|24307.34|24307.34|24301.52|24301.52|24307.34|24307.34|24301.52|24301.52|0
1622204910000|2021-05-28 12:28:30|24304.18|24304.18|24301.9|24301.9|24306.17|24306.17|24301.9|24301.9|0
1622204920000|2021-05-28 12:28:40|24302.79|24302.79|24298.52|24298.52|24302.79|24302.79|24298.52|24298.52|0
1622204930000|2021-05-28 12:28:50|24302.79|24302.79|24302.79|24302.79|24302.79|24302.79|24302.79|24302.79|0
1622204950000|2021-05-28 12:29:10|24305.39|24305.39|24312.26|24312.26|24312.26|24312.26|24305.39|24305.39|0
1622204970000|2021-05-28 12:29:30|24314.86|24314.86|24319.13|24319.13|24319.13|24319.13|24314.86|24314.86|0
1622205000000|2021-05-28 12:30:00|24314.86|24314.86|24331.92|24331.92|24331.92|24331.92|24314.86|24314.86|0
1622205020000|2021-05-28 12:30:20|24327.66|24327.66|24327.66|24327.66|24327.66|24327.66|24327.66|24327.66|0
1622205030000|2021-05-28 12:30:30|24326.77|24326.77|24326.77|24326.77|24326.77|24326.77|24326.77|24326.77|0
1622205040000|2021-05-28 12:30:40|24331.04|24331.04|24335.3|24335.3|24335.3|24335.3|24331.04|24331.04|0
1622205050000|2021-05-28 12:30:50|24337.08|24337.08|24337.08|24337.08|24337.08|24337.08|24337.08|24337.08|0
1622205060000|2021-05-28 12:31:00|24337.96|24337.96|24337.96|24337.96|24337.96|24337.96|24337.96|24337.96|0
1622205090000|2021-05-28 12:31:30|24339.26|24339.26|24353.62|24353.62|24353.62|24353.62|24339.26|24339.26|0
1622205100000|2021-05-28 12:31:40|24357.89|24357.89|24353.62|24353.62|24357.89|24357.89|24353.62|24353.62|0
1622205110000|2021-05-28 12:31:50|24354.38|24354.38|24372.33|24372.33|24372.33|24372.33|24354.38|24354.38|0
1622205120000|2021-05-28 12:32:00|24373.63|24373.63|24373.16|24373.16|24373.63|24373.63|24370.81|24370.81|0
1622205150000|2021-05-28 12:32:30|24385.96|24385.96|24385.96|24385.96|24390.22|24390.22|24385.96|24385.96|0
1622205160000|2021-05-28 12:32:40|24390.22|24390.22|24396.83|24396.83|24396.83|24396.83|24390.22|24390.22|0
1622205170000|2021-05-28 12:32:50|24398.29|24398.29|24395.38|24395.38|24398.29|24398.29|24395.38|24395.38|0
1622205190000|2021-05-28 12:33:10|24399.64|24399.64|24424.11|24424.11|24424.11|24424.11|24399.64|24399.64|0
1622205210000|2021-05-28 12:33:30|24425.89|24425.89|24425.89|24425.89|24425.89|24425.89|24425.89|24425.89|0
1622205220000|2021-05-28 12:33:40|24428.8|24428.8|24428.8|24428.8|24428.8|24428.8|24428.8|24428.8|0
1622205240000|2021-05-28 12:34:00|24420.27|24420.27|24420.27|24420.27|24420.27|24420.27|24416.01|24416.01|0
1622205250000|2021-05-28 12:34:10|24421.03|24421.03|24421.03|24421.03|24421.03|24421.03|24421.03|24421.03|0
1622205270000|2021-05-28 12:34:30|24416.76|24416.76|24416.76|24416.76|24416.76|24416.76|24416.76|24416.76|0
1622205290000|2021-05-28 12:34:50|24415.46|24415.46|24415.46|24415.46|24415.46|24415.46|24415.46|24415.46|0
1622205340000|2021-05-28 12:35:40|24411.2|24411.2|24396.62|24396.62|24411.2|24411.2|24396.62|24396.62|0
1622205350000|2021-05-28 12:35:50|24392.36|24392.36|24384.19|24384.19|24392.36|24392.36|24384.19|24384.19|0
1622205360000|2021-05-28 12:36:00|24385.08|24385.08|24385.08|24385.08|24385.08|24385.08|24385.08|24385.08|0
1622205370000|2021-05-28 12:36:10|24383.78|24383.78|24384.19|24384.19|24385.08|24385.08|24383.78|24383.78|0
1622205380000|2021-05-28 12:36:20|24383.3|24383.3|24379.04|24379.04|24383.3|24383.3|24379.04|24379.04|0
1622205410000|2021-05-28 12:36:50|24376.12|24376.12|24376.12|24376.12|24376.12|24376.12|24376.12|24376.12|0
1622205430000|2021-05-28 12:37:10|24371.86|24371.86|24371.86|24371.86|24371.86|24371.86|24371.86|24371.86|0
1622205490000|2021-05-28 12:38:10|24373.16|24373.16|24373.16|24373.16|24373.16|24373.16|24373.16|24373.16|0
1622205500000|2021-05-28 12:38:20|24368.72|24368.72|24367.84|24367.84|24368.72|24368.72|24367.84|24367.84|0
1622205510000|2021-05-28 12:38:30|24369.14|24369.14|24369.14|24369.14|24369.14|24369.14|24369.14|24369.14|0
1622205530000|2021-05-28 12:38:50|24367.84|24367.84|24367.84|24367.84|24367.84|24367.84|24367.84|24367.84|0
1622205560000|2021-05-28 12:39:20|24366.06|24366.06|24370.5|24370.5|24370.5|24370.5|24366.06|24366.06|0
1622205590000|2021-05-28 12:39:50|24373.16|24373.16|24373.16|24373.16|24373.16|24373.16|24373.16|24373.16|0
1622205600000|2021-05-28 12:40:00|24377.43|24377.43|24385.96|24385.96|24385.96|24385.96|24377.43|24377.43|0
1622205620000|2021-05-28 12:40:20|24388.87|24388.87|24388.87|24388.87|24388.87|24388.87|24388.87|24388.87|0
1622205640000|2021-05-28 12:40:40|24384.97|24384.97|24385.44|24385.44|24386.74|24386.74|24384.97|24384.97|0
1622205690000|2021-05-28 12:41:30|24389.71|24389.71|24404.28|24404.28|24404.28|24404.28|24389.71|24389.71|0
1622205700000|2021-05-28 12:41:40|24408.18|24408.18|24408.18|24408.18|24408.18|24408.18|24408.18|24408.18|0
1622205720000|2021-05-28 12:42:00|24405.58|24405.58|24392.78|24392.78|24405.58|24405.58|24392.78|24392.78|0
1622205750000|2021-05-28 12:42:30|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|0
1622205760000|2021-05-28 12:42:40|24397.94|24397.94|24397.94|24397.94|24397.94|24397.94|24397.94|24397.94|0
1622205770000|2021-05-28 12:42:50|24393.67|24393.67|24389.4|24389.4|24393.67|24393.67|24389.4|24389.4|0
1622205790000|2021-05-28 12:43:10|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|0
1622205800000|2021-05-28 12:43:20|24389.4|24389.4|24389.4|24389.4|24389.4|24389.4|24389.4|24389.4|0
1622205810000|2021-05-28 12:43:30|24385.14|24385.14|24387.63|24387.63|24389.4|24389.4|24385.14|24385.14|0
1622205840000|2021-05-28 12:44:00|24386.74|24386.74|24385.86|24385.86|24387.63|24387.63|24385.86|24385.86|0
1622205900000|2021-05-28 12:45:00|24384.55|24384.55|24384.55|24384.55|24384.55|24384.55|24384.55|24384.55|0
1622205950000|2021-05-28 12:45:50|24388.82|24388.82|24401.05|24401.05|24402.51|24402.51|24388.82|24388.82|0
1622205960000|2021-05-28 12:46:00|24402.51|24402.51|24402.51|24402.51|24402.51|24402.51|24402.51|24402.51|0
1622205980000|2021-05-28 12:46:20|24389.71|24389.71|24389.71|24389.71|24389.71|24389.71|24389.71|24389.71|0
1622206000000|2021-05-28 12:46:40|24381.18|24381.18|24381.18|24381.18|24381.18|24381.18|24381.18|24381.18|0
1622206020000|2021-05-28 12:47:00|24380.29|24380.29|24384.55|24384.55|24384.55|24384.55|24380.29|24380.29|0
1622206030000|2021-05-28 12:47:10|24393.09|24393.09|24393.84|24393.84|24393.84|24393.84|24393.09|24393.09|0
1622206040000|2021-05-28 12:47:20|24385.31|24385.31|24389.58|24389.58|24389.58|24389.58|24385.31|24385.31|0
1622206050000|2021-05-28 12:47:30|24391.1|24391.1|24391.1|24391.1|24391.1|24391.1|24391.1|24391.1|0
1622206060000|2021-05-28 12:47:40|24384.59|24384.59|24381.99|24381.99|24384.59|24384.59|24381.99|24381.99|0
1622206070000|2021-05-28 12:47:50|24377.72|24377.72|24383.29|24383.29|24383.29|24383.29|24377.72|24377.72|0
1622206090000|2021-05-28 12:48:10|24381.52|24381.52|24381.52|24381.52|24381.52|24381.52|24381.52|24381.52|0
1622206110000|2021-05-28 12:48:30|24382.82|24382.82|24381.52|24381.52|24382.82|24382.82|24381.52|24381.52|0
1622206130000|2021-05-28 12:48:50|24380.06|24380.06|24379.3|24379.3|24380.06|24380.06|24378.54|24378.54|0
1622206140000|2021-05-28 12:49:00|24378.41|24378.41|24377.53|24377.53|24378.41|24378.41|24377.53|24377.53|0
1622206150000|2021-05-28 12:49:10|24378.83|24378.83|24375.45|24375.45|24379.71|24379.71|24374.56|24374.56|0
1622206160000|2021-05-28 12:49:20|24373.99|24373.99|24373.99|24373.99|24373.99|24373.99|24373.99|24373.99|0
1622206180000|2021-05-28 12:49:40|24380.5|24380.5|24380.5|24380.5|24380.5|24380.5|24380.5|24380.5|0
1622206190000|2021-05-28 12:49:50|24384.4|24384.4|24384.4|24384.4|24384.4|24384.4|24384.4|24384.4|0
1622206200000|2021-05-28 12:50:00|24375.87|24375.87|24375.87|24375.87|24375.87|24375.87|24375.87|24375.87|0
1622206210000|2021-05-28 12:50:10|24380.13|24380.13|24380.13|24380.13|24380.13|24380.13|24380.13|24380.13|0
1622206220000|2021-05-28 12:50:20|24378.83|24378.83|24378.83|24378.83|24378.83|24378.83|24378.83|24378.83|0
1622206230000|2021-05-28 12:50:30|24374.57|24374.57|24374.57|24374.57|24374.57|24374.57|24374.57|24374.57|0
1622206240000|2021-05-28 12:50:40|24370.3|24370.3|24370.3|24370.3|24370.3|24370.3|24370.3|24370.3|0
1622206250000|2021-05-28 12:50:50|24366.03|24366.03|24366.03|24366.03|24366.03|24366.03|24366.03|24366.03|0
1622206260000|2021-05-28 12:51:00|24367.34|24367.34|24367.34|24367.34|24367.34|24367.34|24367.34|24367.34|0
1622206270000|2021-05-28 12:51:10|24371.6|24371.6|24370.71|24370.71|24371.6|24371.6|24370.71|24370.71|0
1622206280000|2021-05-28 12:51:20|24369.41|24369.41|24365.23|24365.23|24369.41|24369.41|24364.35|24364.35|0
1622206290000|2021-05-28 12:51:30|24366.12|24366.12|24367.01|24367.01|24367.01|24367.01|24366.12|24366.12|0
1622206310000|2021-05-28 12:51:50|24372.03|24372.03|24376|24376|24376|24376|24372.03|24372.03|0
1622206320000|2021-05-28 12:52:00|24378.6|24378.6|24388.02|24388.02|24388.9|24388.9|24378.6|24378.6|0
1622206330000|2021-05-28 12:52:10|24390.68|24390.68|24390.68|24390.68|24390.68|24390.68|24390.68|24390.68|0
1622206350000|2021-05-28 12:52:30|24391.57|24391.57|24395.83|24395.83|24395.83|24395.83|24391.57|24391.57|0
1622206360000|2021-05-28 12:52:40|24404.36|24404.36|24401.61|24401.61|24405.88|24405.88|24401.61|24401.61|0
1622206370000|2021-05-28 12:52:50|24404.53|24404.53|24404.53|24404.53|24404.53|24404.53|24400.26|24400.26|0
1622206380000|2021-05-28 12:53:00|24401.93|24401.93|24404.59|24404.59|24404.59|24404.59|24401.93|24401.93|0
1622206390000|2021-05-28 12:53:10|24405.89|24405.89|24407.19|24407.19|24407.19|24407.19|24405.89|24405.89|0
1622206400000|2021-05-28 12:53:20|24411.46|24411.46|24407.19|24407.19|24411.46|24411.46|24407.19|24407.19|0
1622206420000|2021-05-28 12:53:40|24406.3|24406.3|24406.3|24406.3|24406.3|24406.3|24406.3|24406.3|0
1622206430000|2021-05-28 12:53:50|24407.6|24407.6|24407.6|24407.6|24407.6|24407.6|24407.6|24407.6|0
1622206440000|2021-05-28 12:54:00|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|0
1622206450000|2021-05-28 12:54:10|24408.17|24408.17|24408.17|24408.17|24408.17|24408.17|24408.17|24408.17|0
1622206470000|2021-05-28 12:54:30|24416.7|24416.7|24420.13|24420.13|24420.13|24420.13|24414.93|24414.93|0
1622206480000|2021-05-28 12:54:40|24415.87|24415.87|24415.87|24415.87|24415.87|24415.87|24415.87|24415.87|0
1622206490000|2021-05-28 12:54:50|24411.6|24411.6|24411.6|24411.6|24411.6|24411.6|24411.6|24411.6|0
1622206500000|2021-05-28 12:55:00|24407.33|24407.33|24407.33|24407.33|24407.33|24407.33|24407.33|24407.33|0
1622206530000|2021-05-28 12:55:30|24411.6|24411.6|24411.6|24411.6|24411.6|24411.6|24411.6|24411.6|0
1622206540000|2021-05-28 12:55:40|24412.9|24412.9|24412.9|24412.9|24412.9|24412.9|24412.9|24412.9|0
1622206550000|2021-05-28 12:55:50|24412.01|24412.01|24411.13|24411.13|24412.01|24412.01|24411.13|24411.13|0
1622206570000|2021-05-28 12:56:10|24415.39|24415.39|24415.39|24415.39|24415.39|24415.39|24415.39|24415.39|0
1622206590000|2021-05-28 12:56:30|24411.49|24411.49|24411.49|24411.49|24411.49|24411.49|24411.49|24411.49|0
1622206600000|2021-05-28 12:56:40|24407.22|24407.22|24407.22|24407.22|24407.22|24407.22|24407.22|24407.22|0
1622206610000|2021-05-28 12:56:50|24409|24409|24409|24409|24409|24409|24409|24409|0
1622206620000|2021-05-28 12:57:00|24407.22|24407.22|24407.22|24407.22|24407.22|24407.22|24407.22|24407.22|0
1622206630000|2021-05-28 12:57:10|24402.96|24402.96|24402.96|24402.96|24402.96|24402.96|24402.96|24402.96|0
1622206670000|2021-05-28 12:57:50|24404.26|24404.26|24404.26|24404.26|24404.26|24404.26|24404.26|24404.26|0
1622206680000|2021-05-28 12:58:00|24405.56|24405.56|24406.1|24406.1|24406.86|24406.86|24405.56|24405.56|0
1622206740000|2021-05-28 12:59:00|24407.88|24407.88|24398.7|24398.7|24409.18|24409.18|24398.7|24398.7|0
1622206750000|2021-05-28 12:59:10|24394.44|24394.44|24394.44|24394.44|24394.44|24394.44|24394.44|24394.44|0
1622206760000|2021-05-28 12:59:20|24398.34|24398.34|24397.04|24397.04|24398.34|24398.34|24397.04|24397.04|0
1622206810000|2021-05-28 13:00:10|24388.5|24388.5|24379.97|24379.97|24388.5|24388.5|24379.97|24379.97|0
1622206820000|2021-05-28 13:00:20|24378.67|24378.67|24377.37|24377.37|24378.67|24378.67|24377.37|24377.37|0
1622206830000|2021-05-28 13:00:30|24379.97|24379.97|24381.27|24381.27|24381.27|24381.27|24379.97|24379.97|0
1622206840000|2021-05-28 13:00:40|24377.01|24377.01|24377.01|24377.01|24377.01|24377.01|24377.01|24377.01|0
1622206850000|2021-05-28 13:00:50|24376.12|24376.12|24373.46|24373.46|24376.12|24376.12|24373.46|24373.46|0
1622206860000|2021-05-28 13:01:00|24369.56|24369.56|24363.77|24363.77|24369.56|24369.56|24363.77|24363.77|0
1622206870000|2021-05-28 13:01:10|24359.51|24359.51|24355.24|24355.24|24359.51|24359.51|24355.24|24355.24|0
1622206880000|2021-05-28 13:01:20|24356.54|24356.54|24356.54|24356.54|24356.54|24356.54|24356.54|24356.54|0
1622206890000|2021-05-28 13:01:30|24359.14|24359.14|24359.9|24359.9|24359.9|24359.9|24359.14|24359.14|0
1622206900000|2021-05-28 13:01:40|24355.64|24355.64|24353.86|24353.86|24355.64|24355.64|24353.86|24353.86|0
1622206910000|2021-05-28 13:01:50|24358.13|24358.13|24358.13|24358.13|24358.13|24358.13|24358.13|24358.13|0
1622206920000|2021-05-28 13:02:00|24359.43|24359.43|24378.27|24378.27|24378.27|24378.27|24359.43|24359.43|0
1622206970000|2021-05-28 13:02:50|24382.53|24382.53|24383.83|24383.83|24383.83|24383.83|24382.53|24382.53|0
1622206990000|2021-05-28 13:03:10|24388.1|24388.1|24392.37|24392.37|24392.37|24392.37|24388.1|24388.1|0
1622207000000|2021-05-28 13:03:20|24388.1|24388.1|24388.1|24388.1|24388.1|24388.1|24388.1|24388.1|0
1622207030000|2021-05-28 13:03:50|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|0
1622207060000|2021-05-28 13:04:20|24391.24|24391.24|24391.24|24391.24|24391.24|24391.24|24391.24|24391.24|0
1622207080000|2021-05-28 13:04:40|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|0
1622207090000|2021-05-28 13:04:50|24393.84|24393.84|24393.84|24393.84|24393.84|24393.84|24393.84|24393.84|0
1622207100000|2021-05-28 13:05:00|24390.29|24390.29|24390.29|24390.29|24390.29|24390.29|24390.29|24390.29|0
1622207120000|2021-05-28 13:05:20|24392.89|24392.89|24391.59|24391.59|24392.89|24392.89|24391.59|24391.59|0
1622207180000|2021-05-28 13:06:20|24395.85|24395.85|24395.85|24395.85|24395.85|24395.85|24395.85|24395.85|0
1622207190000|2021-05-28 13:06:30|24394.08|24394.08|24395.85|24395.85|24395.85|24395.85|24394.08|24394.08|0
1622207200000|2021-05-28 13:06:40|24396.74|24396.74|24399.02|24399.02|24399.02|24399.02|24396.74|24396.74|0
1622207220000|2021-05-28 13:07:00|24397.72|24397.72|24411.81|24411.81|24411.81|24411.81|24397.72|24397.72|0
1622207230000|2021-05-28 13:07:10|24416.08|24416.08|24416.97|24416.97|24416.97|24416.97|24416.08|24416.08|0
1622207250000|2021-05-28 13:07:30|24412.7|24412.7|24421.23|24421.23|24421.23|24421.23|24412.7|24412.7|0
1622207260000|2021-05-28 13:07:40|24420.35|24420.35|24420.35|24420.35|24420.35|24420.35|24420.35|24420.35|0
1622207280000|2021-05-28 13:08:00|24417.75|24417.75|24421.88|24421.88|24421.88|24421.88|24416.44|24416.44|0
1622207290000|2021-05-28 13:08:10|24422.77|24422.77|24420.02|24420.02|24422.77|24422.77|24418.5|24418.5|0
1622207310000|2021-05-28 13:08:30|24417.42|24417.42|24409.65|24409.65|24418.18|24418.18|24409.65|24409.65|0
1622207330000|2021-05-28 13:08:50|24418.18|24418.18|24423.85|24423.85|24423.85|24423.85|24418.18|24418.18|0
1622207340000|2021-05-28 13:09:00|24428.12|24428.12|24428.12|24428.12|24428.12|24428.12|24428.12|24428.12|0
1622207350000|2021-05-28 13:09:10|24429.01|24429.01|24430.53|24430.53|24430.53|24430.53|24429.01|24429.01|0
1622207360000|2021-05-28 13:09:20|24439.06|24439.06|24451.85|24451.85|24456.12|24456.12|24439.06|24439.06|0
1622207370000|2021-05-28 13:09:30|24447.59|24447.59|24447.59|24447.59|24447.59|24447.59|24439.06|24439.06|0
1622207380000|2021-05-28 13:09:40|24449.05|24449.05|24453.1|24453.1|24454.4|24454.4|24449.05|24449.05|0
1622207390000|2021-05-28 13:09:50|24457.65|24457.65|24457.65|24457.65|24457.65|24457.65|24457.65|24457.65|0
1622207400000|2021-05-28 13:10:00|24449.12|24449.12|24453.39|24453.39|24453.39|24453.39|24449.12|24449.12|0
1622207420000|2021-05-28 13:10:20|24449.12|24449.12|24444.86|24444.86|24449.12|24449.12|24444.86|24444.86|0
1622207430000|2021-05-28 13:10:30|24445.62|24445.62|24446.37|24446.37|24446.37|24446.37|24445.62|24445.62|0
1622207440000|2021-05-28 13:10:40|24445.62|24445.62|24453.85|24453.85|24455.15|24455.15|24445.62|24445.62|0
1622207450000|2021-05-28 13:10:50|24452.55|24452.55|24446.51|24446.51|24452.55|24452.55|24446.51|24446.51|0
1622207460000|2021-05-28 13:11:00|24448.03|24448.03|24448.03|24448.03|24448.03|24448.03|24448.03|24448.03|0
1622207470000|2021-05-28 13:11:10|24446.57|24446.57|24448.09|24448.09|24448.09|24448.09|24446.57|24446.57|0
1622207480000|2021-05-28 13:11:20|24447.33|24447.33|24446.57|24446.57|24447.33|24447.33|24446.57|24446.57|0
1622207490000|2021-05-28 13:11:30|24447.33|24447.33|24465.28|24465.28|24465.28|24465.28|24447.33|24447.33|0
1622207500000|2021-05-28 13:11:40|24464.52|24464.52|24462.25|24462.25|24464.52|24464.52|24462.25|24462.25|0
1622207510000|2021-05-28 13:11:50|24466.51|24466.51|24466.51|24466.51|24466.51|24466.51|24466.51|24466.51|0
1622207520000|2021-05-28 13:12:00|24467.81|24467.81|24469.11|24469.11|24469.11|24469.11|24467.81|24467.81|0
1622207550000|2021-05-28 13:12:30|24467.6|24467.6|24471.5|24471.5|24471.5|24471.5|24467.6|24467.6|0
1622207560000|2021-05-28 13:12:40|24472.8|24472.8|24472.8|24472.8|24472.8|24472.8|24472.8|24472.8|0
1622207570000|2021-05-28 13:12:50|24481.33|24481.33|24481.33|24481.33|24481.33|24481.33|24481.33|24481.33|0
1622207600000|2021-05-28 13:13:20|24482.22|24482.22|24482.22|24482.22|24482.22|24482.22|24482.22|24482.22|0
1622207640000|2021-05-28 13:14:00|24483.11|24483.11|24483.99|24483.99|24483.99|24483.99|24483.11|24483.11|0
1622207650000|2021-05-28 13:14:10|24475.46|24475.46|24475.46|24475.46|24475.46|24475.46|24475.46|24475.46|0
1622207680000|2021-05-28 13:14:40|24474.7|24474.7|24472.17|24472.17|24474.7|24474.7|24471.41|24471.41|0
1622207710000|2021-05-28 13:15:10|24473.06|24473.06|24473.06|24473.06|24473.06|24473.06|24473.06|24473.06|0
1622207720000|2021-05-28 13:15:20|24475.72|24475.72|24476.61|24476.61|24476.61|24476.61|24474.42|24474.42|0
1622207800000|2021-05-28 13:16:40|24479.52|24479.52|24481.8|24481.8|24481.8|24481.8|24478.76|24478.76|0
1622207820000|2021-05-28 13:17:00|24490.33|24490.33|24490.33|24490.33|24490.33|24490.33|24490.33|24490.33|0
1622207830000|2021-05-28 13:17:10|24488.87|24488.87|24488.87|24488.87|24488.87|24488.87|24488.87|24488.87|0
1622207860000|2021-05-28 13:17:40|24487.98|24487.98|24485.78|24485.78|24490.59|24490.59|24485.78|24485.78|0
1622207870000|2021-05-28 13:17:50|24488.38|24488.38|24488.38|24488.38|24488.38|24488.38|24488.38|24488.38|0
1622207880000|2021-05-28 13:18:00|24489.68|24489.68|24489.68|24489.68|24489.68|24489.68|24489.68|24489.68|0
1622207900000|2021-05-28 13:18:20|24491.45|24491.45|24492.34|24492.34|24492.34|24492.34|24490.57|24490.57|0
1622207910000|2021-05-28 13:18:30|24493.23|24493.23|24506.03|24506.03|24506.03|24506.03|24493.23|24493.23|0
1622207920000|2021-05-28 13:18:40|24507.33|24507.33|24507.33|24507.33|24507.33|24507.33|24507.33|24507.33|0
1622207980000|2021-05-28 13:19:40|24508.78|24508.78|24504.57|24504.57|24508.78|24508.78|24504.57|24504.57|0
1622207990000|2021-05-28 13:19:50|24507.6|24507.6|24508.36|24508.36|24508.36|24508.36|24507.6|24507.6|0
1622208000000|2021-05-28 13:20:00|24509.88|24509.88|24513.43|24513.43|24513.43|24513.43|24509.88|24509.88|0
1622208010000|2021-05-28 13:20:10|24514.32|24514.32|24514.32|24514.32|24514.32|24514.32|24514.32|24514.32|0
1622208020000|2021-05-28 13:20:20|24515.62|24515.62|24519.17|24519.17|24519.17|24519.17|24515.62|24515.62|0
1622208030000|2021-05-28 13:20:30|24517.86|24517.86|24515.26|24515.26|24517.86|24517.86|24515.26|24515.26|0
1622208040000|2021-05-28 13:20:40|24516.02|24516.02|24519.06|24519.06|24519.06|24519.06|24516.02|24516.02|0
1622208060000|2021-05-28 13:21:00|24516.39|24516.39|24515.03|24515.03|24516.39|24516.39|24512.84|24512.84|0
1622208080000|2021-05-28 13:21:20|24515.92|24515.92|24526.8|24526.8|24526.8|24526.8|24515.92|24515.92|0
1622208090000|2021-05-28 13:21:30|24528.25|24528.25|24536.78|24536.78|24536.78|24536.78|24528.25|24528.25|0
1622208100000|2021-05-28 13:21:40|24532.52|24532.52|24528.25|24528.25|24532.52|24532.52|24523.99|24523.99|0
1622208110000|2021-05-28 13:21:50|24523.99|24523.99|24523.99|24523.99|24523.99|24523.99|24523.99|24523.99|0
1622208120000|2021-05-28 13:22:00|24525.29|24525.29|24525.29|24525.29|24525.29|24525.29|24525.29|24525.29|0
1622208140000|2021-05-28 13:22:20|24533.82|24533.82|24533.82|24533.82|24533.82|24533.82|24533.82|24533.82|0
1622208150000|2021-05-28 13:22:30|24534.58|24534.58|24534.58|24534.58|24534.58|24534.58|24534.58|24534.58|0
1622208160000|2021-05-28 13:22:40|24535.88|24535.88|24536.64|24536.64|24536.64|24536.64|24535.88|24535.88|0
1622208180000|2021-05-28 13:23:00|24539.3|24539.3|24540.6|24540.6|24540.6|24540.6|24539.3|24539.3|0
1622208190000|2021-05-28 13:23:10|24541.49|24541.49|24542.37|24542.37|24542.37|24542.37|24541.49|24541.49|0
1622208200000|2021-05-28 13:23:20|24544.65|24544.65|24553.18|24553.18|24553.18|24553.18|24544.65|24544.65|0
1622208230000|2021-05-28 13:23:50|24552.42|24552.42|24552.42|24552.42|24552.42|24552.42|24552.42|24552.42|0
1622208250000|2021-05-28 13:24:10|24555.02|24555.02|24556.8|24556.8|24556.8|24556.8|24555.02|24555.02|0
1622208260000|2021-05-28 13:24:20|24561.07|24561.07|24561|24561|24562.52|24562.52|24560.25|24560.25|0
1622208290000|2021-05-28 13:24:50|24564.55|24564.55|24573.97|24573.97|24573.97|24573.97|24564.55|24564.55|0
1622208300000|2021-05-28 13:25:00|24578.24|24578.24|24578.24|24578.24|24578.24|24578.24|24578.24|24578.24|0
1622208310000|2021-05-28 13:25:10|24580.9|24580.9|24582.2|24582.2|24582.2|24582.2|24580.9|24580.9|0
1622208320000|2021-05-28 13:25:20|24585.75|24585.75|24590.02|24590.02|24590.02|24590.02|24585.75|24585.75|0
1622208330000|2021-05-28 13:25:30|24585.75|24585.75|24585.75|24585.75|24585.75|24585.75|24585.75|24585.75|0
1622208340000|2021-05-28 13:25:40|24584.23|24584.23|24590.02|24590.02|24590.02|24590.02|24584.23|24584.23|0
1622208360000|2021-05-28 13:26:00|24581.48|24581.48|24583.51|24583.51|24584.4|24584.4|24581.48|24581.48|0
1622208370000|2021-05-28 13:26:10|24581.99|24581.99|24581.99|24581.99|24581.99|24581.99|24581.99|24581.99|0
1622208380000|2021-05-28 13:26:20|24580.69|24580.69|24580.69|24580.69|24580.69|24580.69|24580.69|24580.69|0
1622208410000|2021-05-28 13:26:50|24589.22|24589.22|24578.5|24578.5|24589.22|24589.22|24576.73|24576.73|0
1622208440000|2021-05-28 13:27:20|24579.39|24579.39|24581.67|24581.67|24581.67|24581.67|24579.39|24579.39|0
1622208450000|2021-05-28 13:27:30|24580.78|24580.78|24579.89|24579.89|24580.78|24580.78|24579.89|24579.89|0
1622208460000|2021-05-28 13:27:40|24571.36|24571.36|24575.63|24575.63|24575.63|24575.63|24571.36|24571.36|0
1622208480000|2021-05-28 13:28:00|24574.74|24574.74|24576.4|24576.4|24579.01|24579.01|24574.74|24574.74|0
1622208500000|2021-05-28 13:28:20|24580.67|24580.67|24580.67|24580.67|24580.67|24580.67|24580.67|24580.67|0
1622208510000|2021-05-28 13:28:30|24582.44|24582.44|24582.44|24582.44|24582.44|24582.44|24582.44|24582.44|0
1622208520000|2021-05-28 13:28:40|24580.67|24580.67|24581.56|24581.56|24581.56|24581.56|24580.67|24580.67|0
1622208540000|2021-05-28 13:29:00|24582.44|24582.44|24585.48|24585.48|24585.48|24585.48|24582.44|24582.44|0
1622208550000|2021-05-28 13:29:10|24582.88|24582.88|24580.13|24580.13|24584.39|24584.39|24580.13|24580.13|0
1622208560000|2021-05-28 13:29:20|24580.89|24580.89|24580.89|24580.89|24580.89|24580.89|24580.89|24580.89|0
1622208570000|2021-05-28 13:29:30|24578.61|24578.61|24578.61|24578.61|24578.61|24578.61|24578.61|24578.61|0
1622208580000|2021-05-28 13:29:40|24577.09|24577.09|24579.37|24579.37|24579.37|24579.37|24577.09|24577.09|0
1622208590000|2021-05-28 13:29:50|24575.1|24575.1|24577.47|24577.47|24578.35|24578.35|24573.33|24573.33|0
1622208600000|2021-05-28 13:30:00|24574.87|24574.87|24579.13|24579.13|24580.43|24580.43|24571.29|24571.29|0
1622208610000|2021-05-28 13:30:10|24583.4|24583.4|24584.7|24584.7|24584.7|24584.7|24583.4|24583.4|0
1622208630000|2021-05-28 13:30:30|24580.43|24580.43|24563.67|24563.67|24580.43|24580.43|24563.67|24563.67|0
1622208640000|2021-05-28 13:30:40|24565.19|24565.19|24560.81|24560.81|24565.19|24565.19|24560.81|24560.81|0
1622208660000|2021-05-28 13:31:00|24560.05|24560.05|24560.05|24560.05|24560.05|24560.05|24560.05|24560.05|0
1622208670000|2021-05-28 13:31:10|24562.65|24562.65|24570.54|24570.54|24571.01|24571.01|24562.65|24562.65|0
1622208680000|2021-05-28 13:31:20|24568.41|24568.41|24570.54|24570.54|24570.54|24570.54|24568.41|24568.41|0
1622208710000|2021-05-28 13:31:50|24569.65|24569.65|24569.65|24569.65|24569.65|24569.65|24569.65|24569.65|0
1622208720000|2021-05-28 13:32:00|24570.95|24570.95|24580.37|24580.37|24580.37|24580.37|24570.95|24570.95|0
1622208740000|2021-05-28 13:32:20|24581.67|24581.67|24581.26|24581.26|24581.67|24581.67|24580.37|24580.37|0
1622208750000|2021-05-28 13:32:30|24585.52|24585.52|24582.9|24582.9|24585.52|24585.52|24581.26|24581.26|0
1622208760000|2021-05-28 13:32:40|24583.79|24583.79|24583.79|24583.79|24583.79|24583.79|24583.79|24583.79|0
1622208770000|2021-05-28 13:32:50|24582.33|24582.33|24582.33|24582.33|24582.33|24582.33|24582.33|24582.33|0
1622208780000|2021-05-28 13:33:00|24581.03|24581.03|24588.68|24588.68|24589.57|24589.57|24581.03|24581.03|0
1622208790000|2021-05-28 13:33:10|24591.71|24591.71|24594.25|24594.25|24594.25|24594.25|24591.71|24591.71|0
1622208800000|2021-05-28 13:33:20|24595.13|24595.13|24608.69|24608.69|24608.69|24608.69|24595.13|24595.13|0
1622208810000|2021-05-28 13:33:30|24611.29|24611.29|24609.77|24609.77|24611.29|24611.29|24609.77|24609.77|0
1622208820000|2021-05-28 13:33:40|24610.53|24610.53|24610.53|24610.53|24610.53|24610.53|24610.53|24610.53|0
1622208830000|2021-05-28 13:33:50|24611.29|24611.29|24615.21|24615.21|24617.2|24617.2|24611.29|24611.29|0
1622208840000|2021-05-28 13:34:00|24618.13|24618.13|24626.66|24626.66|24626.66|24626.66|24618.13|24618.13|0
1622208850000|2021-05-28 13:34:10|24631.09|24631.09|24626.83|24626.83|24637.3|24637.3|24626.83|24626.83|0
1622208860000|2021-05-28 13:34:20|24628.34|24628.34|24630.12|24630.12|24630.12|24630.12|24628.34|24628.34|0
1622208910000|2021-05-28 13:35:10|24628.82|24628.82|24625.24|24625.24|24628.82|24628.82|24625.24|24625.24|0
1622208920000|2021-05-28 13:35:20|24624.48|24624.48|24620.22|24620.22|24625.24|24625.24|24620.22|24620.22|0
1622208930000|2021-05-28 13:35:30|24624.48|24624.48|24624.48|24624.48|24624.48|24624.48|24624.48|24624.48|0
1622208950000|2021-05-28 13:35:50|24623.6|24623.6|24623.6|24623.6|24623.6|24623.6|24623.6|24623.6|0
1622208960000|2021-05-28 13:36:00|24622.3|24622.3|24616.1|24616.1|24622.3|24622.3|24610.95|24610.95|0
1622208970000|2021-05-28 13:36:10|24615.21|24615.21|24610.66|24610.66|24615.21|24615.21|24610.66|24610.66|0
1622208980000|2021-05-28 13:36:20|24611.42|24611.42|24600.29|24600.29|24611.42|24611.42|24600.29|24600.29|0
1622208990000|2021-05-28 13:36:30|24599.4|24599.4|24592.17|24592.17|24600.7|24600.7|24592.17|24592.17|0
1622209000000|2021-05-28 13:36:40|24602|24602|24599.4|24599.4|24602|24602|24599.4|24599.4|0
1622209020000|2021-05-28 13:37:00|24595.13|24595.13|24596.85|24596.85|24597.73|24597.73|24595.13|24595.13|0
1622209040000|2021-05-28 13:37:20|24601.11|24601.11|24602.41|24602.41|24602.41|24602.41|24601.11|24601.11|0
1622209050000|2021-05-28 13:37:30|24603.71|24603.71|24599.45|24599.45|24603.71|24603.71|24599.45|24599.45|0
1622209070000|2021-05-28 13:37:50|24600.21|24600.21|24595.94|24595.94|24600.21|24600.21|24595.94|24595.94|0
1622209080000|2021-05-28 13:38:00|24594.64|24594.64|24594.64|24594.64|24594.64|24594.64|24594.64|24594.64|0
1622209100000|2021-05-28 13:38:20|24597.3|24597.3|24596|24596|24597.3|24597.3|24596|24596|0
1622209110000|2021-05-28 13:38:30|24599.38|24599.38|24602.76|24602.76|24603.65|24603.65|24599.38|24599.38|0
1622209120000|2021-05-28 13:38:40|24605.03|24605.03|24612.5|24612.5|24616.77|24616.77|24605.03|24605.03|0
1622209130000|2021-05-28 13:38:50|24614.28|24614.28|24614.28|24614.28|24614.28|24614.28|24614.28|24614.28|0
1622209150000|2021-05-28 13:39:10|24631.34|24631.34|24625.89|24625.89|24631.34|24631.34|24622.81|24622.81|0
1622209160000|2021-05-28 13:39:20|24625|24625|24625|24625|24625|24625|24625|24625|0
1622209180000|2021-05-28 13:39:40|24631.5|24631.5|24627.6|24627.6|24631.5|24631.5|24627.6|24627.6|0
1622209190000|2021-05-28 13:39:50|24628.49|24628.49|24632.75|24632.75|24632.75|24632.75|24628.49|24628.49|0
1622209200000|2021-05-28 13:40:00|24635.42|24635.42|24648.21|24648.21|24648.21|24648.21|24635.42|24635.42|0
1622209220000|2021-05-28 13:40:20|24652.48|24652.48|24652.48|24652.48|24652.48|24652.48|24652.48|24652.48|0
1622209230000|2021-05-28 13:40:30|24656.74|24656.74|24654.25|24654.25|24662.79|24662.79|24654.25|24654.25|0
1622209240000|2021-05-28 13:40:40|24649.99|24649.99|24654.25|24654.25|24654.25|24654.25|24649.99|24649.99|0
1622209250000|2021-05-28 13:40:50|24650.7|24650.7|24648.93|24648.93|24650.7|24650.7|24648.93|24648.93|0
1622209260000|2021-05-28 13:41:00|24649.69|24649.69|24646.94|24646.94|24651.21|24651.21|24646.94|24646.94|0
1622209280000|2021-05-28 13:41:20|24653.15|24653.15|24653.15|24653.15|24653.15|24653.15|24653.15|24653.15|0
1622209290000|2021-05-28 13:41:30|24648.88|24648.88|24657.42|24657.42|24657.42|24657.42|24648.88|24648.88|0
1622209300000|2021-05-28 13:41:40|24661.68|24661.68|24661.68|24661.68|24661.68|24661.68|24661.68|24661.68|0
1622209320000|2021-05-28 13:42:00|24659.91|24659.91|24658.13|24658.13|24659.91|24659.91|24658.13|24658.13|0
1622209330000|2021-05-28 13:42:10|24657.16|24657.16|24655.64|24655.64|24657.16|24657.16|24655.64|24655.64|0
1622209340000|2021-05-28 13:42:20|24656.94|24656.94|24659.86|24659.86|24659.86|24659.86|24656.18|24656.18|0
1622209350000|2021-05-28 13:42:30|24661.16|24661.16|24658.97|24658.97|24661.16|24661.16|24658.97|24658.97|0
1622209370000|2021-05-28 13:42:50|24663.23|24663.23|24658.97|24658.97|24663.23|24663.23|24658.97|24658.97|0
1622209390000|2021-05-28 13:43:10|24656.69|24656.69|24657.99|24657.99|24657.99|24657.99|24656.69|24656.69|0
1622209400000|2021-05-28 13:43:20|24659.51|24659.51|24657.91|24657.91|24659.51|24659.51|24655.24|24655.24|0
1622209410000|2021-05-28 13:43:30|24659.21|24659.21|24657.91|24657.91|24659.21|24659.21|24657.91|24657.91|0
1622209420000|2021-05-28 13:43:40|24659.68|24659.68|24659.68|24659.68|24659.68|24659.68|24659.68|24659.68|0
1622209430000|2021-05-28 13:43:50|24658.79|24658.79|24658.79|24658.79|24658.79|24658.79|24658.79|24658.79|0
1622209450000|2021-05-28 13:44:10|24654.53|24654.53|24646|24646|24654.53|24654.53|24646|24646|0
1622209460000|2021-05-28 13:44:20|24654.53|24654.53|24654.53|24654.53|24654.53|24654.53|24654.53|24654.53|0
1622209470000|2021-05-28 13:44:30|24646|24646|24646|24646|24646|24646|24646|24646|0
1622209480000|2021-05-28 13:44:40|24650.26|24650.26|24646|24646|24650.26|24650.26|24646|24646|0
1622209490000|2021-05-28 13:44:50|24650.26|24650.26|24650.26|24650.26|24650.26|24650.26|24650.26|24650.26|0
1622209500000|2021-05-28 13:45:00|24651.78|24651.78|24651.78|24651.78|24651.78|24651.78|24651.78|24651.78|0
1622209520000|2021-05-28 13:45:20|24653.08|24653.08|24650.48|24650.48|24653.08|24653.08|24650.48|24650.48|0
1622209530000|2021-05-28 13:45:30|24647.88|24647.88|24647.88|24647.88|24647.88|24647.88|24646.58|24646.58|0
1622209540000|2021-05-28 13:45:40|24646.36|24646.36|24646.36|24646.36|24646.36|24646.36|24646.36|24646.36|0
1622209550000|2021-05-28 13:45:50|24648.64|24648.64|24652.9|24652.9|24652.9|24652.9|24648.64|24648.64|0
1622209560000|2021-05-28 13:46:00|24657.17|24657.17|24657.17|24657.17|24657.17|24657.17|24657.17|24657.17|0
1622209570000|2021-05-28 13:46:10|24657.93|24657.93|24660.33|24660.33|24660.33|24660.33|24657.93|24657.93|0
1622209580000|2021-05-28 13:46:20|24664.6|24664.6|24660.33|24660.33|24664.6|24664.6|24660.33|24660.33|0
1622209610000|2021-05-28 13:46:50|24656.06|24656.06|24660.33|24660.33|24660.33|24660.33|24656.06|24656.06|0
1622209620000|2021-05-28 13:47:00|24662.1|24662.1|24663.41|24663.41|24667.26|24667.26|24662.1|24662.1|0
1622209630000|2021-05-28 13:47:10|24667.67|24667.67|24667.67|24667.67|24667.67|24667.67|24667.67|24667.67|0
1622209660000|2021-05-28 13:47:40|24671.94|24671.94|24671.94|24671.94|24671.94|24671.94|24671.94|24671.94|0
1622209670000|2021-05-28 13:47:50|24663.41|24663.41|24657.67|24657.67|24663.41|24663.41|24656.48|24656.48|0
1622209680000|2021-05-28 13:48:00|24656.91|24656.91|24656.91|24656.91|24656.91|24656.91|24652.64|24652.64|0
1622209690000|2021-05-28 13:48:10|24652.64|24652.64|24661.18|24661.18|24661.18|24661.18|24652.64|24652.64|0
1622209700000|2021-05-28 13:48:20|24656.91|24656.91|24656.91|24656.91|24656.91|24656.91|24656.91|24656.91|0
1622209710000|2021-05-28 13:48:30|24656.02|24656.02|24660.29|24660.29|24660.29|24660.29|24656.02|24656.02|0
1622209720000|2021-05-28 13:48:40|24658.51|24658.51|24661.18|24661.18|24661.18|24661.18|24658.51|24658.51|0
1622209730000|2021-05-28 13:48:50|24662.48|24662.48|24663.36|24663.36|24663.36|24663.36|24662.48|24662.48|0
1622209740000|2021-05-28 13:49:00|24667.63|24667.63|24677.5|24677.5|24677.5|24677.5|24667.63|24667.63|0
1622209750000|2021-05-28 13:49:10|24681.77|24681.77|24681.77|24681.77|24681.77|24681.77|24681.77|24681.77|0
1622209760000|2021-05-28 13:49:20|24682.66|24682.66|24682.66|24682.66|24682.66|24682.66|24682.66|24682.66|0
1622209770000|2021-05-28 13:49:30|24686.92|24686.92|24683.54|24683.54|24687.81|24687.81|24683.54|24683.54|0
1622209780000|2021-05-28 13:49:40|24684.84|24684.84|24686.97|24686.97|24686.97|24686.97|24683.07|24683.07|0
1622209790000|2021-05-28 13:49:50|24682.71|24682.71|24680.11|24680.11|24682.71|24682.71|24680.11|24680.11|0
1622209800000|2021-05-28 13:50:00|24688.64|24688.64|24688.64|24688.64|24688.64|24688.64|24688.64|24688.64|0
1622209810000|2021-05-28 13:50:10|24692.9|24692.9|24698.06|24698.06|24698.06|24698.06|24692.9|24692.9|0
1622209820000|2021-05-28 13:50:20|24693.79|24693.79|24694.68|24694.68|24702.32|24702.32|24693.79|24693.79|0
1622209830000|2021-05-28 13:50:30|24703.21|24703.21|24698.94|24698.94|24707.47|24707.47|24698.94|24698.94|0
1622209840000|2021-05-28 13:50:40|24701.6|24701.6|24697.17|24697.17|24701.6|24701.6|24697.17|24697.17|0
1622209850000|2021-05-28 13:50:50|24692.9|24692.9|24698.8|24698.8|24698.8|24698.8|24692.9|24692.9|0
1622209860000|2021-05-28 13:51:00|24699.68|24699.68|24699.68|24699.68|24699.68|24699.68|24699.68|24699.68|0
1622209870000|2021-05-28 13:51:10|24698.8|24698.8|24703.06|24703.06|24703.06|24703.06|24698.8|24698.8|0
1622209880000|2021-05-28 13:51:20|24707.33|24707.33|24703.06|24703.06|24707.33|24707.33|24703.06|24703.06|0
1622209890000|2021-05-28 13:51:30|24699.51|24699.51|24699.51|24699.51|24699.51|24699.51|24699.51|24699.51|0
1622209900000|2021-05-28 13:51:40|24695.25|24695.25|24694.49|24694.49|24695.25|24695.25|24694.49|24694.49|0
1622209910000|2021-05-28 13:51:50|24690.22|24690.22|24690.22|24690.22|24690.22|24690.22|24690.22|24690.22|0
1622209930000|2021-05-28 13:52:10|24694.49|24694.49|24691.52|24691.52|24694.49|24694.49|24690.22|24690.22|0
1622209940000|2021-05-28 13:52:20|24692.82|24692.82|24694.54|24694.54|24696.73|24696.73|24692.82|24692.82|0
1622209950000|2021-05-28 13:52:30|24693.24|24693.24|24693.24|24693.24|24693.24|24693.24|24693.24|24693.24|0
1622209970000|2021-05-28 13:52:50|24694.12|24694.12|24695.01|24695.01|24695.9|24695.9|24694.12|24694.12|0
1622209980000|2021-05-28 13:53:00|24703.54|24703.54|24699.28|24699.28|24703.54|24703.54|24699.28|24699.28|0
1622209990000|2021-05-28 13:53:10|24700.58|24700.58|24700.58|24700.58|24700.58|24700.58|24700.58|24700.58|0
1622210010000|2021-05-28 13:53:30|24697.92|24697.92|24697.92|24697.92|24697.92|24697.92|24697.92|24697.92|0
1622210030000|2021-05-28 13:53:50|24698.68|24698.68|24697.16|24697.16|24698.68|24698.68|24697.16|24697.16|0
1622210040000|2021-05-28 13:54:00|24695.86|24695.86|24690.53|24690.53|24695.86|24695.86|24690.53|24690.53|0
1622210060000|2021-05-28 13:54:20|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|0
1622210070000|2021-05-28 13:54:30|24684.49|24684.49|24683.19|24683.19|24684.49|24684.49|24683.19|24683.19|0
1622210080000|2021-05-28 13:54:40|24678.93|24678.93|24678.93|24678.93|24678.93|24678.93|24678.93|24678.93|0
1622210110000|2021-05-28 13:55:10|24677.63|24677.63|24677.63|24677.63|24677.63|24677.63|24677.63|24677.63|0
1622210130000|2021-05-28 13:55:30|24675.85|24675.85|24675.85|24675.85|24675.85|24675.85|24675.85|24675.85|0
1622210140000|2021-05-28 13:55:40|24674.96|24674.96|24674.96|24674.96|24674.96|24674.96|24674.96|24674.96|0
1622210150000|2021-05-28 13:55:50|24670.7|24670.7|24671.59|24671.59|24671.59|24671.59|24670.7|24670.7|0
1622210170000|2021-05-28 13:56:10|24672.47|24672.47|24673.36|24673.36|24673.36|24673.36|24672.47|24672.47|0
1622210180000|2021-05-28 13:56:20|24677.63|24677.63|24681.89|24681.89|24681.89|24681.89|24677.63|24677.63|0
1622210210000|2021-05-28 13:56:50|24676.33|24676.33|24676.33|24676.33|24676.33|24676.33|24676.33|24676.33|0
1622210220000|2021-05-28 13:57:00|24677.21|24677.21|24677.21|24677.21|24677.21|24677.21|24677.21|24677.21|0
1622210230000|2021-05-28 13:57:10|24685.74|24685.74|24681.48|24681.48|24685.74|24685.74|24681.48|24681.48|0
1622210240000|2021-05-28 13:57:20|24682.24|24682.24|24684.77|24684.77|24684.77|24684.77|24682.24|24682.24|0
1622210250000|2021-05-28 13:57:30|24693.3|24693.3|24690.9|24690.9|24693.3|24693.3|24690.9|24690.9|0
1622210260000|2021-05-28 13:57:40|24691.66|24691.66|24691.66|24691.66|24691.66|24691.66|24691.66|24691.66|0
1622210290000|2021-05-28 13:58:10|24695.92|24695.92|24701.07|24701.07|24701.07|24701.07|24695.92|24695.92|0
1622210300000|2021-05-28 13:58:20|24700.32|24700.32|24700.32|24700.32|24700.32|24700.32|24700.32|24700.32|0
1622210320000|2021-05-28 13:58:40|24704.58|24704.58|24710.3|24710.3|24710.3|24710.3|24704.58|24704.58|0
1622210330000|2021-05-28 13:58:50|24706.04|24706.04|24706.04|24706.04|24706.04|24706.04|24706.04|24706.04|0
1622210340000|2021-05-28 13:59:00|24706.93|24706.93|24708.7|24708.7|24708.7|24708.7|24706.93|24706.93|0
1622210350000|2021-05-28 13:59:10|24710|24710|24710|24710|24710|24710|24710|24710|0
1622210370000|2021-05-28 13:59:30|24709.24|24709.24|24717.23|24717.23|24718.53|24718.53|24709.24|24709.24|0
1622210380000|2021-05-28 13:59:40|24718.75|24718.75|24718.75|24718.75|24718.75|24718.75|24718.75|24718.75|0
1622210390000|2021-05-28 13:59:50|24714.48|24714.48|24714.48|24714.48|24714.48|24714.48|24714.48|24714.48|0
1622210410000|2021-05-28 14:00:10|24713.6|24713.6|24713.6|24713.6|24713.6|24713.6|24713.6|24713.6|0
1622210440000|2021-05-28 14:00:40|24715.37|24715.37|24716.13|24716.13|24716.13|24716.13|24715.37|24715.37|0
1622210460000|2021-05-28 14:01:00|24711.86|24711.86|24711.86|24711.86|24711.86|24711.86|24711.86|24711.86|0
1622210470000|2021-05-28 14:01:10|24709.59|24709.59|24706.93|24706.93|24709.59|24709.59|24706.93|24706.93|0
1622210480000|2021-05-28 14:01:20|24702.66|24702.66|24707.4|24707.4|24707.4|24707.4|24702.66|24702.66|0
1622210520000|2021-05-28 14:02:00|24709.17|24709.17|24709.17|24709.17|24709.17|24709.17|24709.17|24709.17|0
1622210530000|2021-05-28 14:02:10|24704.91|24704.91|24704.91|24704.91|24704.91|24704.91|24704.91|24704.91|0
1622210550000|2021-05-28 14:02:30|24708.81|24708.81|24708.81|24708.81|24708.81|24708.81|24708.81|24708.81|0
1622210560000|2021-05-28 14:02:40|24707.92|24707.92|24707.92|24707.92|24707.92|24707.92|24707.92|24707.92|0
1622210570000|2021-05-28 14:02:50|24703.66|24703.66|24702.36|24702.36|24703.66|24703.66|24702.36|24702.36|0
1622210580000|2021-05-28 14:03:00|24703.66|24703.66|24707.15|24707.15|24707.15|24707.15|24703.66|24703.66|0
1622210590000|2021-05-28 14:03:10|24705.69|24705.69|24704.39|24704.39|24705.69|24705.69|24704.39|24704.39|0
1622210600000|2021-05-28 14:03:20|24700.12|24700.12|24704.39|24704.39|24704.39|24704.39|24700.12|24700.12|0
1622210610000|2021-05-28 14:03:30|24700.12|24700.12|24700.12|24700.12|24700.12|24700.12|24700.12|24700.12|0
1622210630000|2021-05-28 14:03:50|24701.64|24701.64|24702.4|24702.4|24702.4|24702.4|24701.64|24701.64|0
1622210640000|2021-05-28 14:04:00|24706.66|24706.66|24706.66|24706.66|24706.66|24706.66|24706.66|24706.66|0
1622210650000|2021-05-28 14:04:10|24704.89|24704.89|24704.89|24704.89|24704.89|24704.89|24704.89|24704.89|0
1622210660000|2021-05-28 14:04:20|24706.66|24706.66|24707.42|24707.42|24707.42|24707.42|24706.66|24706.66|0
1622210670000|2021-05-28 14:04:30|24708.94|24708.94|24708.94|24708.94|24708.94|24708.94|24708.94|24708.94|0
1622210680000|2021-05-28 14:04:40|24709.83|24709.83|24709.83|24709.83|24709.83|24709.83|24709.83|24709.83|0
1622210690000|2021-05-28 14:04:50|24712.43|24712.43|24708.16|24708.16|24712.43|24712.43|24708.16|24708.16|0
1622210700000|2021-05-28 14:05:00|24716.69|24716.69|24709.77|24709.77|24716.69|24716.69|24709.77|24709.77|0
1622210710000|2021-05-28 14:05:10|24712.43|24712.43|24716.69|24716.69|24720.96|24720.96|24712.43|24712.43|0
1622210720000|2021-05-28 14:05:20|24712.43|24712.43|24712.43|24712.43|24712.43|24712.43|24709.83|24709.83|0
1622210740000|2021-05-28 14:05:40|24709.83|24709.83|24709.83|24709.83|24709.83|24709.83|24709.83|24709.83|0
1622210750000|2021-05-28 14:05:50|24709.07|24709.07|24689.86|24689.86|24709.07|24709.07|24689.86|24689.86|0
1622210760000|2021-05-28 14:06:00|24692.14|24692.14|24692.14|24692.14|24692.14|24692.14|24692.14|24692.14|0
1622210780000|2021-05-28 14:06:20|24689.53|24689.53|24689.53|24689.53|24689.53|24689.53|24689.53|24689.53|0
1622210790000|2021-05-28 14:06:30|24688.65|24688.65|24689.95|24689.95|24689.95|24689.95|24688.65|24688.65|0
1622210800000|2021-05-28 14:06:40|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|0
1622210810000|2021-05-28 14:06:50|24692.14|24692.14|24697.7|24697.7|24697.7|24697.7|24692.14|24692.14|0
1622210830000|2021-05-28 14:07:10|24696.19|24696.19|24701.29|24701.29|24701.29|24701.29|24696.19|24696.19|0
1622210840000|2021-05-28 14:07:20|24697.02|24697.02|24701.29|24701.29|24701.29|24701.29|24697.02|24697.02|0
1622210850000|2021-05-28 14:07:30|24705.19|24705.19|24705.19|24705.19|24705.19|24705.19|24705.19|24705.19|0
1622210860000|2021-05-28 14:07:40|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|0
1622210870000|2021-05-28 14:07:50|24702.22|24702.22|24702.22|24702.22|24702.22|24702.22|24702.22|24702.22|0
1622210880000|2021-05-28 14:08:00|24700.45|24700.45|24700.45|24700.45|24700.45|24700.45|24700.45|24700.45|0
1622210890000|2021-05-28 14:08:10|24704.72|24704.72|24703.83|24703.83|24704.72|24704.72|24703.83|24703.83|0
1622210900000|2021-05-28 14:08:20|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|24706.49|0
1622210910000|2021-05-28 14:08:30|24703.89|24703.89|24699.99|24699.99|24703.89|24703.89|24699.99|24699.99|0
1622210920000|2021-05-28 14:08:40|24702.59|24702.59|24706.85|24706.85|24706.85|24706.85|24702.59|24702.59|0
1622210940000|2021-05-28 14:09:00|24704.25|24704.25|24699.82|24699.82|24704.25|24704.25|24695.55|24695.55|0
1622210980000|2021-05-28 14:09:40|24701.59|24701.59|24705.86|24705.86|24705.86|24705.86|24701.59|24701.59|0
1622210990000|2021-05-28 14:09:50|24701.59|24701.59|24701.59|24701.59|24705.86|24705.86|24701.59|24701.59|0
1622211000000|2021-05-28 14:10:00|24703.11|24703.11|24704.88|24704.88|24704.88|24704.88|24703.11|24703.11|0
1622211010000|2021-05-28 14:10:10|24710.09|24710.09|24716.13|24716.13|24720.39|24720.39|24710.09|24710.09|0
1622211030000|2021-05-28 14:10:30|24711.86|24711.86|24711.86|24711.86|24711.86|24711.86|24711.86|24711.86|0
1622211040000|2021-05-28 14:10:40|24712.75|24712.75|24713.63|24713.63|24713.63|24713.63|24712.75|24712.75|0
1622211050000|2021-05-28 14:10:50|24722.17|24722.17|24719.67|24719.67|24722.17|24722.17|24717.9|24717.9|0
1622211070000|2021-05-28 14:11:10|24723.94|24723.94|24723.94|24723.94|24723.94|24723.94|24723.94|24723.94|0
1622211080000|2021-05-28 14:11:20|24719.67|24719.67|24719.67|24719.67|24719.67|24719.67|24719.67|24719.67|0
1622211090000|2021-05-28 14:11:30|24723.94|24723.94|24723.94|24723.94|24723.94|24723.94|24723.94|24723.94|0
1622211100000|2021-05-28 14:11:40|24722.64|24722.64|24722.64|24722.64|24726.91|24726.91|24722.64|24722.64|0
1622211110000|2021-05-28 14:11:50|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|0
1622211120000|2021-05-28 14:12:00|24722.64|24722.64|24722.64|24722.64|24722.64|24722.64|24722.64|24722.64|0
1622211150000|2021-05-28 14:12:30|24726.91|24726.91|24722.64|24722.64|24726.91|24726.91|24722.64|24722.64|0
1622211160000|2021-05-28 14:12:40|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|0
1622211170000|2021-05-28 14:12:50|24728.42|24728.42|24728.42|24728.42|24732.69|24732.69|24728.42|24728.42|0
1622211180000|2021-05-28 14:13:00|24729.72|24729.72|24729.72|24729.72|24729.72|24729.72|24729.72|24729.72|0
1622211190000|2021-05-28 14:13:10|24728.96|24728.96|24728.96|24728.96|24728.96|24728.96|24728.96|24728.96|0
1622211200000|2021-05-28 14:13:20|24733.23|24733.23|24733.23|24733.23|24733.23|24733.23|24733.23|24733.23|0
1622211210000|2021-05-28 14:13:30|24734.12|24734.12|24729.85|24729.85|24734.12|24734.12|24729.85|24729.85|0
1622211220000|2021-05-28 14:13:40|24725.59|24725.59|24725.59|24725.59|24725.59|24725.59|24725.59|24725.59|0
1622211230000|2021-05-28 14:13:50|24724.29|24724.29|24724.29|24724.29|24724.29|24724.29|24724.29|24724.29|0
1622211240000|2021-05-28 14:14:00|24725.17|24725.17|24721.27|24721.27|24725.17|24725.17|24721.27|24721.27|0
1622211250000|2021-05-28 14:14:10|24719.5|24719.5|24719.5|24719.5|24719.5|24719.5|24719.5|24719.5|0
1622211260000|2021-05-28 14:14:20|24723.76|24723.76|24725.54|24725.54|24725.54|24725.54|24723.76|24723.76|0
1622211270000|2021-05-28 14:14:30|24726.42|24726.42|24726.42|24726.42|24730.69|24730.69|24726.42|24726.42|0
1622211290000|2021-05-28 14:14:50|24722.16|24722.16|24722.16|24722.16|24722.16|24722.16|24722.16|24722.16|0
1622211310000|2021-05-28 14:15:10|24723.46|24723.46|24724.76|24724.76|24724.76|24724.76|24723.46|24723.46|0
1622211320000|2021-05-28 14:15:20|24723.46|24723.46|24723.46|24723.46|24723.46|24723.46|24723.46|24723.46|0
1622211330000|2021-05-28 14:15:30|24722.16|24722.16|24722.16|24722.16|24722.16|24722.16|24722.16|24722.16|0
1622211360000|2021-05-28 14:16:00|24717.89|24717.89|24717.89|24717.89|24717.89|24717.89|24717.89|24717.89|0
1622211370000|2021-05-28 14:16:10|24716.37|24716.37|24716.37|24716.37|24716.37|24716.37|24716.37|24716.37|0
1622211450000|2021-05-28 14:17:30|24712.11|24712.11|24710.81|24710.81|24712.11|24712.11|24710.81|24710.81|0
1622211460000|2021-05-28 14:17:40|24715.07|24715.07|24715.07|24715.07|24715.07|24715.07|24715.07|24715.07|0
1622211470000|2021-05-28 14:17:50|24710.81|24710.81|24710.81|24710.81|24710.81|24710.81|24710.81|24710.81|0
1622211480000|2021-05-28 14:18:00|24710.05|24710.05|24710.05|24710.05|24714.32|24714.32|24710.05|24710.05|0
1622211490000|2021-05-28 14:18:10|24711.35|24711.35|24712.24|24712.24|24712.24|24712.24|24711.35|24711.35|0
1622211520000|2021-05-28 14:18:40|24707.97|24707.97|24712.24|24712.24|24712.24|24712.24|24707.97|24707.97|0
1622211530000|2021-05-28 14:18:50|24710.94|24710.94|24710.94|24710.94|24710.94|24710.94|24710.94|24710.94|0
1622211540000|2021-05-28 14:19:00|24706.67|24706.67|24706.67|24706.67|24706.67|24706.67|24706.67|24706.67|0
1622211550000|2021-05-28 14:19:10|24704.9|24704.9|24704.9|24704.9|24704.9|24704.9|24704.9|24704.9|0
1622211560000|2021-05-28 14:19:20|24704.01|24704.01|24704.01|24704.01|24704.01|24704.01|24704.01|24704.01|0
1622211580000|2021-05-28 14:19:40|24697.08|24697.08|24699.74|24699.74|24699.74|24699.74|24697.08|24697.08|0
1622211590000|2021-05-28 14:19:50|24698.98|24698.98|24701.48|24701.48|24702.36|24702.36|24698.1|24698.1|0
1622211600000|2021-05-28 14:20:00|24705.74|24705.74|24704.73|24704.73|24705.74|24705.74|24703.97|24703.97|0
1622211610000|2021-05-28 14:20:10|24702.95|24702.95|24702.95|24702.95|24702.95|24702.95|24702.95|24702.95|0
1622211620000|2021-05-28 14:20:20|24698.69|24698.69|24694.42|24694.42|24698.69|24698.69|24694.42|24694.42|0
1622211650000|2021-05-28 14:20:50|24690.15|24690.15|24690.15|24690.15|24690.15|24690.15|24690.15|24690.15|0
1622211660000|2021-05-28 14:21:00|24691.04|24691.04|24694.42|24694.42|24694.42|24694.42|24690.15|24690.15|0
1622211670000|2021-05-28 14:21:10|24690.15|24690.15|24690.15|24690.15|24690.15|24690.15|24690.15|24690.15|0
1622211680000|2021-05-28 14:21:20|24688.38|24688.38|24688.38|24688.38|24688.38|24688.38|24688.38|24688.38|0
1622211690000|2021-05-28 14:21:30|24685.72|24685.72|24685.72|24685.72|24685.72|24685.72|24685.72|24685.72|0
1622211700000|2021-05-28 14:21:40|24684.83|24684.83|24677.96|24677.96|24684.83|24684.83|24677.96|24677.96|0
1622211710000|2021-05-28 14:21:50|24673.7|24673.7|24677.96|24677.96|24677.96|24677.96|24673.7|24673.7|0
1622211720000|2021-05-28 14:22:00|24677.08|24677.08|24677.83|24677.83|24677.83|24677.83|24677.08|24677.08|0
1622211730000|2021-05-28 14:22:10|24679.13|24679.13|24674.87|24674.87|24679.13|24679.13|24674.87|24674.87|0
1622211740000|2021-05-28 14:22:20|24673.98|24673.98|24673.98|24673.98|24673.98|24673.98|24673.98|24673.98|0
1622211760000|2021-05-28 14:22:40|24673.09|24673.09|24677.36|24677.36|24677.36|24677.36|24673.09|24673.09|0
1622211770000|2021-05-28 14:22:50|24678.25|24678.25|24679.13|24679.13|24679.13|24679.13|24678.25|24678.25|0
1622211780000|2021-05-28 14:23:00|24683.4|24683.4|24684.29|24684.29|24684.29|24684.29|24680.02|24680.02|0
1622211790000|2021-05-28 14:23:10|24688.55|24688.55|24688.55|24688.55|24688.55|24688.55|24688.55|24688.55|0
1622211800000|2021-05-28 14:23:20|24684.29|24684.29|24684.29|24684.29|24684.29|24684.29|24684.29|24684.29|0
1622211810000|2021-05-28 14:23:30|24683.4|24683.4|24685.18|24685.18|24685.18|24685.18|24683.4|24683.4|0
1622211820000|2021-05-28 14:23:40|24693.71|24693.71|24692.82|24692.82|24693.71|24693.71|24692.82|24692.82|0
1622211830000|2021-05-28 14:23:50|24692.06|24692.06|24692.06|24692.06|24692.06|24692.06|24692.06|24692.06|0
1622211840000|2021-05-28 14:24:00|24693.36|24693.36|24693.36|24693.36|24693.36|24693.36|24693.36|24693.36|0
1622211850000|2021-05-28 14:24:10|24692.47|24692.47|24692.47|24692.47|24692.47|24692.47|24692.47|24692.47|0
1622211870000|2021-05-28 14:24:30|24691.59|24691.59|24687.32|24687.32|24691.59|24691.59|24687.32|24687.32|0
1622211890000|2021-05-28 14:24:50|24685.55|24685.55|24685.55|24685.55|24685.55|24685.55|24685.55|24685.55|0
1622211910000|2021-05-28 14:25:10|24683.77|24683.77|24685.55|24685.55|24685.55|24685.55|24683.77|24683.77|0
1622211920000|2021-05-28 14:25:20|24681.28|24681.28|24684.66|24684.66|24684.66|24684.66|24680.39|24680.39|0
1622211930000|2021-05-28 14:25:30|24683.77|24683.77|24683.77|24683.77|24683.77|24683.77|24679.51|24679.51|0
1622211940000|2021-05-28 14:25:40|24688.04|24688.04|24688.8|24688.8|24688.8|24688.8|24688.04|24688.04|0
1622211950000|2021-05-28 14:25:50|24687.5|24687.5|24671.77|24671.77|24687.5|24687.5|24671.77|24671.77|0
1622211960000|2021-05-28 14:26:00|24670.88|24670.88|24670.88|24670.88|24670.88|24670.88|24670.88|24670.88|0
1622211980000|2021-05-28 14:26:20|24669.11|24669.11|24669.11|24669.11|24669.11|24669.11|24669.11|24669.11|0
1622211990000|2021-05-28 14:26:30|24668.22|24668.22|24666.45|24666.45|24668.22|24668.22|24666.45|24666.45|0
1622212000000|2021-05-28 14:26:40|24665.56|24665.56|24665.56|24665.56|24665.56|24665.56|24665.56|24665.56|0
1622212010000|2021-05-28 14:26:50|24663.78|24663.78|24659.52|24659.52|24663.78|24663.78|24659.52|24659.52|0
1622212030000|2021-05-28 14:27:10|24650.99|24650.99|24654.54|24654.54|24654.54|24654.54|24650.99|24650.99|0
1622212050000|2021-05-28 14:27:30|24653.65|24653.65|24654.41|24654.41|24654.41|24654.41|24653.65|24653.65|0
1622212060000|2021-05-28 14:27:40|24652.63|24652.63|24652.63|24652.63|24652.63|24652.63|24652.63|24652.63|0
1622212090000|2021-05-28 14:28:10|24648.73|24648.73|24648.73|24648.73|24648.73|24648.73|24648.73|24648.73|0
1622212100000|2021-05-28 14:28:20|24652.28|24652.28|24652.28|24652.28|24652.28|24652.28|24652.28|24652.28|0
1622212110000|2021-05-28 14:28:30|24650.51|24650.51|24650.51|24650.51|24650.51|24650.51|24650.51|24650.51|0
1622212130000|2021-05-28 14:28:50|24646.24|24646.24|24646.24|24646.24|24646.24|24646.24|24646.24|24646.24|0
1622212140000|2021-05-28 14:29:00|24645.35|24645.35|24643.58|24643.58|24645.35|24645.35|24643.58|24643.58|0
1622212150000|2021-05-28 14:29:10|24641.8|24641.8|24638.81|24638.81|24641.8|24641.8|24635.44|24635.44|0
1622212160000|2021-05-28 14:29:20|24637.93|24637.93|24639.7|24639.7|24642.36|24642.36|24637.93|24637.93|0
1622212180000|2021-05-28 14:29:40|24638.94|24638.94|24649.53|24649.53|24649.53|24649.53|24638.18|24638.18|0
1622212190000|2021-05-28 14:29:50|24641|24641|24645.38|24645.38|24646.27|24646.27|24641|24641|0
1622212200000|2021-05-28 14:30:00|24646.68|24646.68|24646.27|24646.27|24646.68|24646.68|24646.27|24646.27|0
1622212210000|2021-05-28 14:30:10|24647.15|24647.15|24653.19|24653.19|24653.19|24653.19|24647.15|24647.15|0
1622212230000|2021-05-28 14:30:30|24654.49|24654.49|24654.49|24654.49|24654.49|24654.49|24654.49|24654.49|0
1622212250000|2021-05-28 14:30:50|24653.61|24653.61|24652.85|24652.85|24653.61|24653.61|24652.85|24652.85|0
1622212260000|2021-05-28 14:31:00|24651.96|24651.96|24653.26|24653.26|24653.26|24653.26|24651.96|24651.96|0
1622212280000|2021-05-28 14:31:20|24651.49|24651.49|24648.45|24648.45|24651.49|24651.49|24648.45|24648.45|0
1622212290000|2021-05-28 14:31:30|24649.34|24649.34|24651.06|24651.06|24651.06|24651.06|24648.45|24648.45|0
1622212300000|2021-05-28 14:31:40|24648.39|24648.39|24644.13|24644.13|24648.39|24648.39|24644.13|24644.13|0
1622212310000|2021-05-28 14:31:50|24635.6|24635.6|24635.6|24635.6|24635.6|24635.6|24631.33|24631.33|0
1622212340000|2021-05-28 14:32:20|24639.86|24639.86|24639.86|24639.86|24639.86|24639.86|24639.86|24639.86|0
1622212350000|2021-05-28 14:32:30|24644.13|24644.13|24645.9|24645.9|24645.9|24645.9|24644.13|24644.13|0
1622212370000|2021-05-28 14:32:50|24650.17|24650.17|24650.17|24650.17|24650.17|24650.17|24650.17|24650.17|0
1622212380000|2021-05-28 14:33:00|24645.9|24645.9|24645.9|24645.9|24645.9|24645.9|24645.9|24645.9|0
1622212390000|2021-05-28 14:33:10|24650.17|24650.17|24645.9|24645.9|24650.17|24650.17|24645.9|24645.9|0
1622212410000|2021-05-28 14:33:30|24646.79|24646.79|24651.94|24651.94|24651.94|24651.94|24646.79|24646.79|0
1622212420000|2021-05-28 14:33:40|24656.21|24656.21|24656.21|24656.21|24656.21|24656.21|24656.21|24656.21|0
1622212450000|2021-05-28 14:34:10|24658.48|24658.48|24660.76|24660.76|24660.76|24660.76|24658.48|24658.48|0
1622212460000|2021-05-28 14:34:20|24665.03|24665.03|24665.03|24665.03|24665.03|24665.03|24665.03|24665.03|0
1622212470000|2021-05-28 14:34:30|24663.25|24663.25|24667.52|24667.52|24667.52|24667.52|24663.25|24663.25|0
1622212480000|2021-05-28 14:34:40|24671.78|24671.78|24667.52|24667.52|24671.78|24671.78|24667.52|24667.52|0
1622212490000|2021-05-28 14:34:50|24670.18|24670.18|24667.52|24667.52|24670.18|24670.18|24667.52|24667.52|0
1622212500000|2021-05-28 14:35:00|24671.95|24671.95|24667.52|24667.52|24671.95|24671.95|24667.52|24667.52|0
1622212510000|2021-05-28 14:35:10|24671.78|24671.78|24671.78|24671.78|24671.78|24671.78|24671.78|24671.78|0
1622212520000|2021-05-28 14:35:20|24673.08|24673.08|24673.08|24673.08|24673.08|24673.08|24673.08|24673.08|0
1622212530000|2021-05-28 14:35:30|24668.82|24668.82|24672.2|24672.2|24673.08|24673.08|24668.82|24668.82|0
1622212540000|2021-05-28 14:35:40|24667.93|24667.93|24667.93|24667.93|24667.93|24667.93|24667.93|24667.93|0
1622212550000|2021-05-28 14:35:50|24666.63|24666.63|24666.63|24666.63|24666.63|24666.63|24666.63|24666.63|0
1622212560000|2021-05-28 14:36:00|24670.18|24670.18|24669.55|24669.55|24670.18|24670.18|24668.66|24668.66|0
1622212570000|2021-05-28 14:36:10|24671.07|24671.07|24670.7|24670.7|24674.97|24674.97|24670.7|24670.7|0
1622212580000|2021-05-28 14:36:20|24674.97|24674.97|24674.97|24674.97|24674.97|24674.97|24674.97|24674.97|0
1622212590000|2021-05-28 14:36:30|24666.44|24666.44|24666.44|24666.44|24666.44|24666.44|24666.44|24666.44|0
1622212620000|2021-05-28 14:37:00|24657.9|24657.9|24657.9|24657.9|24657.9|24657.9|24657.9|24657.9|0
1622212630000|2021-05-28 14:37:10|24662.17|24662.17|24662.17|24662.17|24663.06|24663.06|24662.17|24662.17|0
1622212640000|2021-05-28 14:37:20|24657.9|24657.9|24649.37|24649.37|24657.9|24657.9|24649.37|24649.37|0
1622212650000|2021-05-28 14:37:30|24657.9|24657.9|24657.9|24657.9|24657.9|24657.9|24653.64|24653.64|0
1622212660000|2021-05-28 14:37:40|24657.02|24657.02|24657.02|24657.02|24657.02|24657.02|24657.02|24657.02|0
1622212670000|2021-05-28 14:37:50|24652.75|24652.75|24652.75|24652.75|24652.75|24652.75|24652.75|24652.75|0
1622212680000|2021-05-28 14:38:00|24651.86|24651.86|24650.98|24650.98|24651.86|24651.86|24650.98|24650.98|0
1622212700000|2021-05-28 14:38:20|24655.24|24655.24|24655.24|24655.24|24655.24|24655.24|24655.24|24655.24|0
1622212710000|2021-05-28 14:38:30|24656.76|24656.76|24659.25|24659.25|24661.03|24661.03|24656.76|24656.76|0
1622212720000|2021-05-28 14:38:40|24656.65|24656.65|24653.99|24653.99|24656.65|24656.65|24653.99|24653.99|0
1622212730000|2021-05-28 14:38:50|24653.1|24653.1|24653.1|24653.1|24653.1|24653.1|24653.1|24653.1|0
1622212740000|2021-05-28 14:39:00|24653.99|24653.99|24645.46|24645.46|24653.99|24653.99|24645.46|24645.46|0
1622212750000|2021-05-28 14:39:10|24644.57|24644.57|24643.27|24643.27|24644.57|24644.57|24643.27|24643.27|0
1622212770000|2021-05-28 14:39:30|24644.16|24644.16|24646.34|24646.34|24646.34|24646.34|24644.16|24644.16|0
1622212780000|2021-05-28 14:39:40|24650.61|24650.61|24652.38|24652.38|24652.38|24652.38|24650.61|24650.61|0
1622212790000|2021-05-28 14:39:50|24650.93|24650.93|24650.93|24650.93|24652.38|24652.38|24649.47|24649.47|0
1622212800000|2021-05-28 14:40:00|24655.19|24655.19|24655.19|24655.19|24655.19|24655.19|24655.19|24655.19|0
1622212810000|2021-05-28 14:40:10|24653.68|24653.68|24653.68|24653.68|24653.68|24653.68|24653.68|24653.68|0
1622212830000|2021-05-28 14:40:30|24657.94|24657.94|24653.68|24653.68|24657.94|24657.94|24653.68|24653.68|0
1622212850000|2021-05-28 14:40:50|24655.45|24655.45|24655.45|24655.45|24655.45|24655.45|24655.45|24655.45|0
1622212860000|2021-05-28 14:41:00|24659.72|24659.72|24659.72|24659.72|24659.72|24659.72|24659.72|24659.72|0
1622212910000|2021-05-28 14:41:50|24657.11|24657.11|24657.11|24657.11|24657.11|24657.11|24657.11|24657.11|0
1622212930000|2021-05-28 14:42:10|24658.89|24658.89|24658.89|24658.89|24658.89|24658.89|24658.89|24658.89|0
1622212940000|2021-05-28 14:42:20|24654.62|24654.62|24654.62|24654.62|24654.62|24654.62|24654.62|24654.62|0
1622212970000|2021-05-28 14:42:50|24650.36|24650.36|24650.36|24650.36|24650.36|24650.36|24650.36|24650.36|0
1622212980000|2021-05-28 14:43:00|24652.96|24652.96|24650.36|24650.36|24652.96|24652.96|24650.36|24650.36|0
1622212990000|2021-05-28 14:43:10|24649.06|24649.06|24648.12|24648.12|24650.41|24650.41|24645.21|24645.21|0
1622213000000|2021-05-28 14:43:20|24643.85|24643.85|24642.55|24642.55|24643.85|24643.85|24642.55|24642.55|0
1622213040000|2021-05-28 14:44:00|24641.67|24641.67|24641.67|24641.67|24641.67|24641.67|24641.67|24641.67|0
1622213050000|2021-05-28 14:44:10|24642.97|24642.97|24642.97|24642.97|24642.97|24642.97|24642.97|24642.97|0
1622213070000|2021-05-28 14:44:30|24641.67|24641.67|24636.46|24636.46|24645.93|24645.93|24636.46|24636.46|0
1622213080000|2021-05-28 14:44:40|24637.76|24637.76|24637.76|24637.76|24637.76|24637.76|24637.76|24637.76|0
1622213090000|2021-05-28 14:44:50|24639.06|24639.06|24639.06|24639.06|24639.06|24639.06|24639.06|24639.06|0
1622213100000|2021-05-28 14:45:00|24640.36|24640.36|24644.63|24644.63|24644.63|24644.63|24640.36|24640.36|0
1622213110000|2021-05-28 14:45:10|24642.03|24642.03|24642.03|24642.03|24642.03|24642.03|24642.03|24642.03|0
1622213120000|2021-05-28 14:45:20|24640.73|24640.73|24640.73|24640.73|24640.73|24640.73|24640.73|24640.73|0
1622213150000|2021-05-28 14:45:50|24636.46|24636.46|24636.46|24636.46|24636.46|24636.46|24636.46|24636.46|0
1622213170000|2021-05-28 14:46:10|24637.35|24637.35|24637.35|24637.35|24637.35|24637.35|24637.35|24637.35|0
1622213190000|2021-05-28 14:46:30|24633.08|24633.08|24638.65|24638.65|24638.65|24638.65|24633.08|24633.08|0
1622213220000|2021-05-28 14:47:00|24636.38|24636.38|24635.75|24635.75|24637.26|24637.26|24635.75|24635.75|0
1622213230000|2021-05-28 14:47:10|24634.23|24634.23|24633.47|24633.47|24634.23|24634.23|24633.47|24633.47|0
1622213240000|2021-05-28 14:47:20|24632.71|24632.71|24632.71|24632.71|24632.71|24632.71|24632.71|24632.71|0
1622213260000|2021-05-28 14:47:40|24631.95|24631.95|24630.44|24630.44|24631.95|24631.95|24630.44|24630.44|0
1622213270000|2021-05-28 14:47:50|24631.19|24631.19|24624.27|24624.27|24631.19|24631.19|24624.27|24624.27|0
1622213280000|2021-05-28 14:48:00|24622.81|24622.81|24622.81|24622.81|24622.81|24622.81|24622.81|24622.81|0
1622213290000|2021-05-28 14:48:10|24624.27|24624.27|24624.27|24624.27|24624.27|24624.27|24624.27|24624.27|0
1622213300000|2021-05-28 14:48:20|24628.53|24628.53|24627.23|24627.23|24628.53|24628.53|24627.23|24627.23|0
1622213310000|2021-05-28 14:48:30|24631.5|24631.5|24631.5|24631.5|24631.5|24631.5|24631.5|24631.5|0
1622213340000|2021-05-28 14:49:00|24627.23|24627.23|24623.11|24623.11|24627.23|24627.23|24623.11|24623.11|0
1622213350000|2021-05-28 14:49:10|24621.66|24621.66|24623.11|24623.11|24623.11|24623.11|24621.66|24621.66|0
1622213360000|2021-05-28 14:49:20|24623.66|24623.66|24621.45|24621.45|24625.71|24625.71|24621.45|24621.45|0
1622213370000|2021-05-28 14:49:30|24618.85|24618.85|24622.75|24622.75|24622.75|24622.75|24618.85|24618.85|0
1622213380000|2021-05-28 14:49:40|24621.86|24621.86|24621.86|24621.86|24621.86|24621.86|24621.86|24621.86|0
1622213390000|2021-05-28 14:49:50|24624.46|24624.46|24630.39|24630.39|24633|24633|24624.46|24624.46|0
1622213420000|2021-05-28 14:50:20|24628.94|24628.94|24628.94|24628.94|24628.94|24628.94|24628.94|24628.94|0
1622213430000|2021-05-28 14:50:30|24627.16|24627.16|24627.16|24627.16|24627.16|24627.16|24627.16|24627.16|0
1622213440000|2021-05-28 14:50:40|24626.28|24626.28|24626.28|24626.28|24626.28|24626.28|24626.28|24626.28|0
1622213450000|2021-05-28 14:50:50|24625.39|24625.39|24625.75|24625.75|24626.64|24626.64|24625.39|24625.39|0
1622213460000|2021-05-28 14:51:00|24624.86|24624.86|24624.86|24624.86|24624.86|24624.86|24624.86|24624.86|0
1622213470000|2021-05-28 14:51:10|24623.98|24623.98|24624.55|24624.55|24625.43|24625.43|24623.98|24623.98|0
1622213480000|2021-05-28 14:51:20|24623.66|24623.66|24620.52|24620.52|24623.66|24623.66|24619.76|24619.76|0
1622213490000|2021-05-28 14:51:30|24621.27|24621.27|24612.2|24612.2|24622.03|24622.03|24612.2|24612.2|0
1622213500000|2021-05-28 14:51:40|24610.43|24610.43|24607.22|24607.22|24611.18|24611.18|24607.22|24607.22|0
1622213510000|2021-05-28 14:51:50|24608.74|24608.74|24608.74|24608.74|24608.74|24608.74|24608.74|24608.74|0
1622213520000|2021-05-28 14:52:00|24605.83|24605.83|24605.07|24605.07|24605.83|24605.83|24605.07|24605.07|0
1622213530000|2021-05-28 14:52:10|24602.4|24602.4|24601.52|24601.52|24602.4|24602.4|24601.52|24601.52|0
1622213540000|2021-05-28 14:52:20|24603.79|24603.79|24601.89|24601.89|24603.79|24603.79|24601.13|24601.13|0
1622213550000|2021-05-28 14:52:30|24601|24601|24601|24601|24601|24601|24601|24601|0
1622213570000|2021-05-28 14:52:50|24601.89|24601.89|24601|24601|24601.89|24601.89|24601|24601|0
1622213590000|2021-05-28 14:53:10|24601.89|24601.89|24595.8|24595.8|24601.89|24601.89|24595.8|24595.8|0
1622213600000|2021-05-28 14:53:20|24597.57|24597.57|24598.46|24598.46|24601.12|24601.12|24597.57|24597.57|0
1622213630000|2021-05-28 14:53:50|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|0
1622213640000|2021-05-28 14:54:00|24600.18|24600.18|24598.87|24598.87|24600.18|24600.18|24598.87|24598.87|0
1622213650000|2021-05-28 14:54:10|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|24597.57|0
1622213660000|2021-05-28 14:54:20|24601.84|24601.84|24601.84|24601.84|24601.84|24601.84|24601.84|24601.84|0
1622213670000|2021-05-28 14:54:30|24600.95|24600.95|24600.95|24600.95|24600.95|24600.95|24600.95|24600.95|0
1622213680000|2021-05-28 14:54:40|24600.07|24600.07|24600.07|24600.07|24600.07|24600.07|24600.07|24600.07|0
1622213690000|2021-05-28 14:54:50|24599.18|24599.18|24599.18|24599.18|24599.18|24599.18|24599.18|24599.18|0
1622213700000|2021-05-28 14:55:00|24600.07|24600.07|24597.66|24597.66|24600.07|24600.07|24597.66|24597.66|0
1622213710000|2021-05-28 14:55:10|24596.77|24596.77|24596.77|24596.77|24596.77|24596.77|24596.77|24596.77|0
1622213720000|2021-05-28 14:55:20|24594.11|24594.11|24594.11|24594.11|24594.11|24594.11|24594.11|24594.11|0
1622213730000|2021-05-28 14:55:30|24593.35|24593.35|24593.35|24593.35|24594.24|24594.24|24593.35|24593.35|0
1622213740000|2021-05-28 14:55:40|24591.58|24591.58|24592.47|24592.47|24594.24|24594.24|24591.58|24591.58|0
1622213750000|2021-05-28 14:55:50|24594.24|24594.24|24598.14|24598.14|24598.14|24598.14|24594.24|24594.24|0
1622213760000|2021-05-28 14:56:00|24599.44|24599.44|24602.11|24602.11|24602.11|24602.11|24599.44|24599.44|0
1622213780000|2021-05-28 14:56:20|24605.65|24605.65|24604.14|24604.14|24605.65|24605.65|24604.14|24604.14|0
1622213790000|2021-05-28 14:56:30|24605.02|24605.02|24607.11|24607.11|24607.11|24607.11|24605.02|24605.02|0
1622213800000|2021-05-28 14:56:40|24606.22|24606.22|24607.62|24607.62|24610.28|24610.28|24606.22|24606.22|0
1622213810000|2021-05-28 14:56:50|24605.85|24605.85|24604.07|24604.07|24605.85|24605.85|24604.07|24604.07|0
1622213820000|2021-05-28 14:57:00|24603.18|24603.18|24600.58|24600.58|24603.18|24603.18|24600.58|24600.58|0
1622213830000|2021-05-28 14:57:10|24598.81|24598.81|24600.58|24600.58|24600.58|24600.58|24598.81|24598.81|0
1622213840000|2021-05-28 14:57:20|24598.81|24598.81|24599.57|24599.57|24599.57|24599.57|24598.81|24598.81|0
1622213850000|2021-05-28 14:57:30|24601.34|24601.34|24601.08|24601.08|24602.86|24602.86|24600.2|24600.2|0
1622213860000|2021-05-28 14:57:40|24601.84|24601.84|24602.73|24602.73|24602.73|24602.73|24601.84|24601.84|0
1622213870000|2021-05-28 14:57:50|24601.97|24601.97|24601.71|24601.71|24602.6|24602.6|24601.08|24601.08|0
1622213880000|2021-05-28 14:58:00|24599.11|24599.11|24598.22|24598.22|24599.11|24599.11|24597.34|24597.34|0
1622213910000|2021-05-28 14:58:30|24596.45|24596.45|24596.45|24596.45|24596.45|24596.45|24596.45|24596.45|0
1622213920000|2021-05-28 14:58:40|24597.34|24597.34|24600|24600|24600|24600|24597.34|24597.34|0
1622213930000|2021-05-28 14:58:50|24599.11|24599.11|24600|24600|24600|24600|24599.11|24599.11|0
1622213940000|2021-05-28 14:59:00|24601.77|24601.77|24601.77|24601.77|24601.77|24601.77|24601.77|24601.77|0
1622213950000|2021-05-28 14:59:10|24597.51|24597.51|24597.51|24597.51|24597.51|24597.51|24597.51|24597.51|0
1622213960000|2021-05-28 14:59:20|24594.85|24594.85|24594.85|24594.85|24594.85|24594.85|24594.85|24594.85|0
1622213970000|2021-05-28 14:59:30|24588.3|24588.3|24588.6|24588.6|24588.6|24588.6|24584.81|24584.81|0
1622213980000|2021-05-28 14:59:40|24587.71|24587.71|24587.24|24587.24|24589.01|24589.01|24587.24|24587.24|0
1622213990000|2021-05-28 14:59:50|24585.94|24585.94|24585.94|24585.94|24585.94|24585.94|24585.94|24585.94|0
1622214000000|2021-05-28 15:00:00|24587.24|24587.24|24590.79|24590.79|24590.79|24590.79|24587.24|24587.24|0
1622214010000|2021-05-28 15:00:10|24590.03|24590.03|24594.66|24594.66|24594.66|24594.66|24588.51|24588.51|0
1622214020000|2021-05-28 15:00:20|24596.44|24596.44|24596.44|24596.44|24597.32|24597.32|24596.44|24596.44|0
1622214050000|2021-05-28 15:00:50|24595.55|24595.55|24595.55|24595.55|24595.55|24595.55|24595.55|24595.55|0
1622214060000|2021-05-28 15:01:00|24596.44|24596.44|24597.32|24597.32|24597.32|24597.32|24596.44|24596.44|0
1622214070000|2021-05-28 15:01:10|24598.21|24598.21|24606.03|24606.03|24606.03|24606.03|24598.21|24598.21|0
1622214080000|2021-05-28 15:01:20|24606.79|24606.79|24606.79|24606.79|24606.79|24606.79|24606.79|24606.79|0
1622214090000|2021-05-28 15:01:30|24607.67|24607.67|24607.67|24607.67|24607.67|24607.67|24607.67|24607.67|0
1622214100000|2021-05-28 15:01:40|24608.43|24608.43|24609.73|24609.73|24609.73|24609.73|24608.43|24608.43|0
1622214110000|2021-05-28 15:01:50|24611.03|24611.03|24610.9|24610.9|24611.03|24611.03|24610.15|24610.15|0
1622214120000|2021-05-28 15:02:00|24610.02|24610.02|24610.02|24610.02|24610.02|24610.02|24610.02|24610.02|0
1622214130000|2021-05-28 15:02:10|24611.79|24611.79|24617.7|24617.7|24617.7|24617.7|24611.79|24611.79|0
1622214140000|2021-05-28 15:02:20|24615.93|24615.93|24618.84|24618.84|24618.84|24618.84|24615.93|24615.93|0
1622214150000|2021-05-28 15:02:30|24616.18|24616.18|24612.8|24612.8|24616.18|24616.18|24611.91|24611.91|0
1622214170000|2021-05-28 15:02:50|24611.03|24611.03|24610.55|24610.55|24611.03|24611.03|24609.25|24609.25|0
1622214180000|2021-05-28 15:03:00|24609.67|24609.67|24608.78|24608.78|24609.67|24609.67|24608.78|24608.78|0
1622214190000|2021-05-28 15:03:10|24607.26|24607.26|24607.26|24607.26|24607.26|24607.26|24607.26|24607.26|0
1622214200000|2021-05-28 15:03:20|24609.92|24609.92|24610.81|24610.81|24610.81|24610.81|24609.92|24609.92|0
1622214210000|2021-05-28 15:03:30|24609.04|24609.04|24613.3|24613.3|24613.3|24613.3|24609.04|24609.04|0
1622214240000|2021-05-28 15:04:00|24612.41|24612.41|24610.64|24610.64|24612.41|24612.41|24610.64|24610.64|0
1622214250000|2021-05-28 15:04:10|24612.1|24612.1|24609.43|24609.43|24612.1|24612.1|24609.43|24609.43|0
1622214260000|2021-05-28 15:04:20|24610.95|24610.95|24610.06|24610.06|24610.95|24610.95|24610.06|24610.06|0
1622214270000|2021-05-28 15:04:30|24609.18|24609.18|24600.73|24600.73|24609.18|24609.18|24600.73|24600.73|0
1622214280000|2021-05-28 15:04:40|24601.62|24601.62|24600.16|24600.16|24601.62|24601.62|24600.16|24600.16|0
1622214290000|2021-05-28 15:04:50|24598.86|24598.86|24597.97|24597.97|24598.86|24598.86|24597.97|24597.97|0
1622214300000|2021-05-28 15:05:00|24598.86|24598.86|24597.09|24597.09|24598.86|24598.86|24597.09|24597.09|0
1622214320000|2021-05-28 15:05:20|24600.64|24600.64|24600.01|24600.01|24602.41|24602.41|24600.01|24600.01|0
1622214340000|2021-05-28 15:05:40|24601.78|24601.78|24598.71|24598.71|24601.78|24601.78|24598.71|24598.71|0
1622214350000|2021-05-28 15:05:50|24599.59|24599.59|24600.48|24600.48|24601.37|24601.37|24599.59|24599.59|0
1622214360000|2021-05-28 15:06:00|24601.78|24601.78|24601.78|24601.78|24601.78|24601.78|24601.78|24601.78|0
1622214370000|2021-05-28 15:06:10|24602.67|24602.67|24601.78|24601.78|24602.67|24602.67|24601.78|24601.78|0
1622214380000|2021-05-28 15:06:20|24600.89|24600.89|24600.89|24600.89|24600.89|24600.89|24600.89|24600.89|0
1622214390000|2021-05-28 15:06:30|24603.56|24603.56|24606.59|24606.59|24606.59|24606.59|24603.56|24603.56|0
1622214400000|2021-05-28 15:06:40|24608.36|24608.36|24626.37|24626.37|24626.37|24626.37|24608.36|24608.36|0
1622214410000|2021-05-28 15:06:50|24627.25|24627.25|24622.1|24622.1|24627.25|24627.25|24622.1|24622.1|0
1622214420000|2021-05-28 15:07:00|24622.99|24622.99|24622.1|24622.1|24622.99|24622.99|24622.1|24622.1|0
1622214430000|2021-05-28 15:07:10|24622.99|24622.99|24623.67|24623.67|24627.31|24627.31|24619.77|24619.77|0
1622214440000|2021-05-28 15:07:20|24627.93|24627.93|24623.67|24623.67|24627.93|24627.93|24623.67|24623.67|0
1622214450000|2021-05-28 15:07:30|24624.43|24624.43|24627.81|24627.81|24628.69|24628.69|24624.43|24624.43|0
1622214460000|2021-05-28 15:07:40|24626.92|24626.92|24625.25|24625.25|24626.92|24626.92|24622.65|24622.65|0
1622214470000|2021-05-28 15:07:50|24623.48|24623.48|24624.11|24624.11|24624.24|24624.24|24623.35|24623.35|0
1622214480000|2021-05-28 15:08:00|24623.22|24623.22|24625.41|24625.41|24625.41|24625.41|24623.22|24623.22|0
1622214490000|2021-05-28 15:08:10|24624.52|24624.52|24627.44|24627.44|24627.44|24627.44|24624.52|24624.52|0
1622214500000|2021-05-28 15:08:20|24630.1|24630.1|24629.97|24629.97|24630.86|24630.86|24629.97|24629.97|0
1622214510000|2021-05-28 15:08:30|24630.73|24630.73|24634.99|24634.99|24634.99|24634.99|24630.73|24630.73|0
1622214520000|2021-05-28 15:08:40|24634.11|24634.11|24634.11|24634.11|24634.11|24634.11|24634.11|24634.11|0
1622214530000|2021-05-28 15:08:50|24629.84|24629.84|24629.84|24629.84|24629.84|24629.84|24629.84|24629.84|0
1622214540000|2021-05-28 15:09:00|24630.6|24630.6|24629.71|24629.71|24630.6|24630.6|24629.71|24629.71|0
1622214550000|2021-05-28 15:09:10|24628.41|24628.41|24628.41|24628.41|24628.41|24628.41|24628.41|24628.41|0
1622214560000|2021-05-28 15:09:20|24631.07|24631.07|24630.19|24630.19|24631.07|24631.07|24630.19|24630.19|0
1622214570000|2021-05-28 15:09:30|24630.94|24630.94|24630.94|24630.94|24630.94|24630.94|24630.94|24630.94|0
1622214580000|2021-05-28 15:09:40|24629.17|24629.17|24629.17|24629.17|24629.17|24629.17|24629.17|24629.17|0
1622214590000|2021-05-28 15:09:50|24628.28|24628.28|24628.28|24628.28|24628.28|24628.28|24628.28|24628.28|0
1622214600000|2021-05-28 15:10:00|24629.8|24629.8|24632.07|24632.07|24632.07|24632.07|24629.8|24629.8|0
1622214610000|2021-05-28 15:10:10|24629.8|24629.8|24630.75|24630.75|24632.33|24632.33|24629.8|24629.8|0
1622214620000|2021-05-28 15:10:20|24632.52|24632.52|24632.52|24632.52|24632.52|24632.52|24632.52|24632.52|0
1622214630000|2021-05-28 15:10:30|24633.28|24633.28|24633.28|24633.28|24633.28|24633.28|24633.28|24633.28|0
1622214640000|2021-05-28 15:10:40|24632.39|24632.39|24633.28|24633.28|24634.17|24634.17|24632.39|24632.39|0
1622214650000|2021-05-28 15:10:50|24637.55|24637.55|24641.09|24641.09|24641.09|24641.09|24637.55|24637.55|0
1622214670000|2021-05-28 15:11:10|24645.36|24645.36|24646.66|24646.66|24650.93|24650.93|24645.36|24645.36|0
1622214680000|2021-05-28 15:11:20|24647.55|24647.55|24647.55|24647.55|24647.55|24647.55|24647.55|24647.55|0
1622214700000|2021-05-28 15:11:40|24646.66|24646.66|24648.44|24648.44|24648.44|24648.44|24646.66|24646.66|0
1622214710000|2021-05-28 15:11:50|24647.55|24647.55|24647.55|24647.55|24647.55|24647.55|24647.55|24647.55|0
1622214720000|2021-05-28 15:12:00|24643.28|24643.28|24643.28|24643.28|24643.28|24643.28|24643.28|24643.28|0
1622214730000|2021-05-28 15:12:10|24639.02|24639.02|24643.15|24643.15|24643.15|24643.15|24638.13|24638.13|0
1622214740000|2021-05-28 15:12:20|24641.64|24641.64|24636.23|24636.23|24642.27|24642.27|24636.23|24636.23|0
1622214760000|2021-05-28 15:12:40|24638|24638|24638|24638|24638|24638|24638|24638|0
1622214770000|2021-05-28 15:12:50|24638.76|24638.76|24638.76|24638.76|24638.76|24638.76|24638.76|24638.76|0
1622214780000|2021-05-28 15:13:00|24639.52|24639.52|24641.79|24641.79|24641.79|24641.79|24639.52|24639.52|0
1622214790000|2021-05-28 15:13:10|24640.28|24640.28|24636.99|24636.99|24642.55|24642.55|24636.99|24636.99|0
1622214800000|2021-05-28 15:13:20|24641.25|24641.25|24636.99|24636.99|24641.25|24641.25|24636.99|24636.99|0
1622214810000|2021-05-28 15:13:30|24637.87|24637.87|24636.99|24636.99|24637.87|24637.87|24636.99|24636.99|0
1622214820000|2021-05-28 15:13:40|24638.5|24638.5|24636.99|24636.99|24639.26|24639.26|24636.99|24636.99|0
1622214830000|2021-05-28 15:13:50|24639.9|24639.9|24628.71|24628.71|24639.9|24639.9|24628.71|24628.71|0
1622214840000|2021-05-28 15:14:00|24630.48|24630.48|24630.48|24630.48|24630.48|24630.48|24629.72|24629.72|0
1622214890000|2021-05-28 15:14:50|24632.25|24632.25|24635.8|24635.8|24635.8|24635.8|24630.48|24630.48|0
1622214900000|2021-05-28 15:15:00|24640.07|24640.07|24640.07|24640.07|24640.07|24640.07|24640.07|24640.07|0
1622214910000|2021-05-28 15:15:10|24642.73|24642.73|24651.43|24651.43|24651.43|24651.43|24642.73|24642.73|0
1622214920000|2021-05-28 15:15:20|24649.92|24649.92|24649.16|24649.16|24653.42|24653.42|24649.16|24649.16|0
1622214930000|2021-05-28 15:15:30|24661.96|24661.96|24661.96|24661.96|24661.96|24661.96|24661.96|24661.96|0
1622214940000|2021-05-28 15:15:40|24657.69|24657.69|24660.35|24660.35|24660.35|24660.35|24657.69|24657.69|0
1622214950000|2021-05-28 15:15:50|24661.24|24661.24|24661.24|24661.24|24661.24|24661.24|24661.24|24661.24|0
1622214970000|2021-05-28 15:16:10|24662.13|24662.13|24659.78|24659.78|24662.13|24662.13|24659.78|24659.78|0
1622214980000|2021-05-28 15:16:20|24658.89|24658.89|24659.78|24659.78|24659.78|24659.78|24658.89|24658.89|0
1622214990000|2021-05-28 15:16:30|24660.67|24660.67|24658.89|24658.89|24660.67|24660.67|24658.89|24658.89|0
1622215050000|2021-05-28 15:17:30|24657.38|24657.38|24658.89|24658.89|24659.65|24659.65|24657.38|24657.38|0
1622215080000|2021-05-28 15:18:00|24654.63|24654.63|24654.63|24654.63|24654.63|24654.63|24654.63|24654.63|0
1622215090000|2021-05-28 15:18:10|24655.52|24655.52|24656.4|24656.4|24656.4|24656.4|24655.52|24655.52|0
1622215100000|2021-05-28 15:18:20|24657.7|24657.7|24656.95|24656.95|24657.7|24657.7|24656.95|24656.95|0
1622215130000|2021-05-28 15:18:50|24657.7|24657.7|24657.7|24657.7|24657.7|24657.7|24657.7|24657.7|0
1622215140000|2021-05-28 15:19:00|24659|24659|24659|24659|24659|24659|24659|24659|0
1622215160000|2021-05-28 15:19:20|24654.89|24654.89|24654.89|24654.89|24654.89|24654.89|24654.89|24654.89|0
1622215170000|2021-05-28 15:19:30|24655.77|24655.77|24655.77|24655.77|24655.77|24655.77|24655.77|24655.77|0
1622215180000|2021-05-28 15:19:40|24654.89|24654.89|24650.49|24650.49|24655.52|24655.52|24650.49|24650.49|0
1622215190000|2021-05-28 15:19:50|24652.01|24652.01|24652.01|24652.01|24652.01|24652.01|24652.01|24652.01|0
1622215200000|2021-05-28 15:20:00|24656.27|24656.27|24656.27|24656.27|24656.27|24656.27|24656.27|24656.27|0
1622215210000|2021-05-28 15:20:10|24657.16|24657.16|24657.16|24657.16|24657.16|24657.16|24657.16|24657.16|0
1622215220000|2021-05-28 15:20:20|24661.43|24661.43|24661.43|24661.43|24661.43|24661.43|24661.43|24661.43|0
1622215230000|2021-05-28 15:20:30|24665.69|24665.69|24661.43|24661.43|24665.69|24665.69|24661.43|24661.43|0
1622215240000|2021-05-28 15:20:40|24664.34|24664.34|24664.34|24664.34|24664.34|24664.34|24664.34|24664.34|0
1622215250000|2021-05-28 15:20:50|24666.12|24666.12|24668.72|24668.72|24672.98|24672.98|24666.12|24666.12|0
1622215260000|2021-05-28 15:21:00|24667.2|24667.2|24668.97|24668.97|24668.97|24668.97|24667.2|24667.2|0
1622215270000|2021-05-28 15:21:10|24669.73|24669.73|24674|24674|24674|24674|24669.73|24669.73|0
1622215280000|2021-05-28 15:21:20|24673.24|24673.24|24668.97|24668.97|24673.24|24673.24|24668.97|24668.97|0
1622215290000|2021-05-28 15:21:30|24668.22|24668.22|24669.99|24669.99|24669.99|24669.99|24668.22|24668.22|0
1622215300000|2021-05-28 15:21:40|24671.51|24671.51|24671.51|24671.51|24671.51|24671.51|24671.51|24671.51|0
1622215320000|2021-05-28 15:22:00|24670.62|24670.62|24666.72|24666.72|24670.62|24670.62|24666.72|24666.72|0
1622215330000|2021-05-28 15:22:10|24662.45|24662.45|24661.22|24661.22|24662.45|24662.45|24660.68|24660.68|0
1622215340000|2021-05-28 15:22:20|24658.31|24658.31|24658.31|24658.31|24658.31|24658.31|24658.31|24658.31|0
1622215350000|2021-05-28 15:22:30|24659.07|24659.07|24663.33|24663.33|24663.33|24663.33|24659.07|24659.07|0
1622215360000|2021-05-28 15:22:40|24662.57|24662.57|24662.57|24662.57|24662.57|24662.57|24662.57|24662.57|0
1622215370000|2021-05-28 15:22:50|24663.33|24663.33|24661.12|24661.12|24663.33|24663.33|24661.12|24661.12|0
1622215380000|2021-05-28 15:23:00|24656.85|24656.85|24656.85|24656.85|24656.85|24656.85|24656.85|24656.85|0
1622215410000|2021-05-28 15:23:30|24657.61|24657.61|24657.61|24657.61|24657.61|24657.61|24657.61|24657.61|0
1622215420000|2021-05-28 15:23:40|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|24658.37|0
1622215430000|2021-05-28 15:23:50|24659.25|24659.25|24662.63|24662.63|24662.63|24662.63|24658.37|24658.37|0
1622215440000|2021-05-28 15:24:00|24658.37|24658.37|24662.63|24662.63|24662.63|24662.63|24658.37|24658.37|0
1622215450000|2021-05-28 15:24:10|24661.75|24661.75|24658.78|24658.78|24661.75|24661.75|24657.48|24657.48|0
1622215460000|2021-05-28 15:24:20|24663.05|24663.05|24670.35|24670.35|24670.35|24670.35|24663.05|24663.05|0
1622215470000|2021-05-28 15:24:30|24674.61|24674.61|24674.61|24674.61|24674.61|24674.61|24674.61|24674.61|0
1622215480000|2021-05-28 15:24:40|24673.85|24673.85|24669.59|24669.59|24673.85|24673.85|24668.83|24668.83|0
1622215490000|2021-05-28 15:24:50|24668.7|24668.7|24667.81|24667.81|24668.7|24668.7|24667.81|24667.81|0
1622215500000|2021-05-28 15:25:00|24665.75|24665.75|24660.6|24660.6|24665.75|24665.75|24660.6|24660.6|0
1622215510000|2021-05-28 15:25:10|24664.87|24664.87|24664.87|24664.87|24664.87|24664.87|24664.87|24664.87|0
1622215520000|2021-05-28 15:25:20|24665.75|24665.75|24665.12|24665.12|24672.9|24672.9|24664.37|24664.37|0
1622215530000|2021-05-28 15:25:30|24669.39|24669.39|24665.88|24665.88|24669.39|24669.39|24665.12|24665.12|0
1622215560000|2021-05-28 15:26:00|24666.64|24666.64|24667.4|24667.4|24667.4|24667.4|24666.64|24666.64|0
1622215570000|2021-05-28 15:26:10|24663.13|24663.13|24663.13|24663.13|24663.89|24663.89|24661.62|24661.62|0
1622215580000|2021-05-28 15:26:20|24667.4|24667.4|24661.62|24661.62|24667.4|24667.4|24661.62|24661.62|0
1622215590000|2021-05-28 15:26:30|24662.92|24662.92|24662.92|24662.92|24662.92|24662.92|24662.92|24662.92|0
1622215600000|2021-05-28 15:26:40|24660.32|24660.32|24661.29|24661.29|24662.59|24662.59|24660.32|24660.32|0
1622215610000|2021-05-28 15:26:50|24660.53|24660.53|24660.53|24660.53|24660.53|24660.53|24660.53|24660.53|0
1622215620000|2021-05-28 15:27:00|24659.77|24659.77|24664.04|24664.04|24664.04|24664.04|24659.77|24659.77|0
1622215630000|2021-05-28 15:27:10|24665.56|24665.56|24658|24658|24665.56|24665.56|24658|24658|0
1622215640000|2021-05-28 15:27:20|24659.52|24659.52|24657.24|24657.24|24659.52|24659.52|24657.24|24657.24|0
1622215650000|2021-05-28 15:27:30|24659.84|24659.84|24655.94|24655.94|24659.84|24659.84|24652.04|24652.04|0
1622215660000|2021-05-28 15:27:40|24657.46|24657.46|24658.34|24658.34|24658.34|24658.34|24657.46|24657.46|0
1622215670000|2021-05-28 15:27:50|24659.1|24659.1|24653.62|24653.62|24659.1|24659.1|24653.62|24653.62|0
1622215680000|2021-05-28 15:28:00|24650.71|24650.71|24644.04|24644.04|24650.71|24650.71|24644.04|24644.04|0
1622215690000|2021-05-28 15:28:10|24643.28|24643.28|24644.04|24644.04|24644.8|24644.8|24642.52|24642.52|0
1622215700000|2021-05-28 15:28:20|24643.15|24643.15|24643.72|24643.72|24644.61|24644.61|24643.15|24643.15|0
1622215710000|2021-05-28 15:28:30|24641.95|24641.95|24643.72|24643.72|24643.72|24643.72|24641.95|24641.95|0
1622215720000|2021-05-28 15:28:40|24642.42|24642.42|24642.42|24642.42|24642.42|24642.42|24642.42|24642.42|0
1622215730000|2021-05-28 15:28:50|24643.94|24643.94|24648.2|24648.2|24648.2|24648.2|24643.94|24643.94|0
1622215740000|2021-05-28 15:29:00|24649.09|24649.09|24634.98|24634.98|24649.09|24649.09|24634.98|24634.98|0
1622215750000|2021-05-28 15:29:10|24636.28|24636.28|24636.28|24636.28|24636.28|24636.28|24634.76|24634.76|0
1622215760000|2021-05-28 15:29:20|24640.54|24640.54|24641.91|24641.91|24643.21|24643.21|24637.17|24637.17|0
1622215770000|2021-05-28 15:29:30|24637.64|24637.64|24635.04|24635.04|24637.64|24637.64|24635.04|24635.04|0
1622215780000|2021-05-28 15:29:40|24633.74|24633.74|24641.7|24641.7|24645.91|24645.91|24633.74|24633.74|0
1622215790000|2021-05-28 15:29:50|24643.47|24643.47|24651.27|24651.27|24652.01|24652.01|24641.7|24641.7|0
1622531700000|2021-06-01 07:15:00|24914.27|24914.27|24921.31|24921.31|24921.31|24921.31|24914.27|24914.27|0
1622531720000|2021-06-01 07:15:20|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|0
1622531730000|2021-06-01 07:15:30|24927.89|24927.89|24931.44|24931.44|24931.44|24931.44|24927.89|24927.89|0
1622531740000|2021-06-01 07:15:40|24932.74|24932.74|24936.29|24936.29|24936.29|24936.29|24932.74|24932.74|0
1622531750000|2021-06-01 07:15:50|24937.18|24937.18|24937.18|24937.18|24937.18|24937.18|24937.18|24937.18|0
1622531760000|2021-06-01 07:16:00|24941.44|24941.44|24945.71|24945.71|24954.24|24954.24|24941.44|24941.44|0
1622531770000|2021-06-01 07:16:10|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|24954.24|0
1622531780000|2021-06-01 07:16:20|24962.77|24962.77|24962.77|24962.77|24962.77|24962.77|24962.77|24962.77|0
1622531790000|2021-06-01 07:16:30|24970.76|24970.76|24970.76|24970.76|24970.76|24970.76|24970.76|24970.76|0
1622531800000|2021-06-01 07:16:40|24962.59|24962.59|24948.91|24948.91|24962.59|24962.59|24948.91|24948.91|0
1622531810000|2021-06-01 07:16:50|24950.68|24950.68|24957.7|24957.7|24957.7|24957.7|24950.68|24950.68|0
1622531820000|2021-06-01 07:17:00|24955.93|24955.93|24955.93|24955.93|24955.93|24955.93|24955.93|24955.93|0
1622531830000|2021-06-01 07:17:10|24950.78|24950.78|24952.55|24952.55|24952.55|24952.55|24950.78|24950.78|0
1622531840000|2021-06-01 07:17:20|24951.66|24951.66|24947.4|24947.4|24951.66|24951.66|24947.4|24947.4|0
1622531850000|2021-06-01 07:17:30|24948.7|24948.7|24951.3|24951.3|24951.3|24951.3|24948.7|24948.7|0
1622531860000|2021-06-01 07:17:40|24959.83|24959.83|24967.89|24967.89|24967.89|24967.89|24959.83|24959.83|0
1622531870000|2021-06-01 07:17:50|24968.78|24968.78|24970.23|24970.23|24970.23|24970.23|24968.78|24968.78|0
1622531880000|2021-06-01 07:18:00|24974.5|24974.5|24970.23|24970.23|24974.5|24974.5|24970.23|24970.23|0
1622531890000|2021-06-01 07:18:10|24974.5|24974.5|24973.74|24973.74|24974.5|24974.5|24973.74|24973.74|0
1622531900000|2021-06-01 07:18:20|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|24974.63|0
1622531920000|2021-06-01 07:18:40|24972.35|24972.35|24968.09|24968.09|24972.35|24972.35|24968.09|24968.09|0
1622531930000|2021-06-01 07:18:50|24965.49|24965.49|24965.49|24965.49|24965.49|24965.49|24965.49|24965.49|0
1622531940000|2021-06-01 07:19:00|24969.75|24969.75|24969.75|24969.75|24969.75|24969.75|24969.75|24969.75|0
1622531950000|2021-06-01 07:19:10|24965.49|24965.49|24962.11|24962.11|24965.49|24965.49|24952.69|24952.69|0
1622531960000|2021-06-01 07:19:20|24963.88|24963.88|24974|24974|24974|24974|24963.88|24963.88|0
1622531970000|2021-06-01 07:19:30|24975.3|24975.3|24975.3|24975.3|24975.3|24975.3|24975.3|24975.3|0
1622531980000|2021-06-01 07:19:40|24977.96|24977.96|24978.85|24978.85|24978.85|24978.85|24977.96|24977.96|0
1622532000000|2021-06-01 07:20:00|24987.38|24987.38|25010.98|25010.98|25010.98|25010.98|24987.38|24987.38|0
1622532010000|2021-06-01 07:20:10|25012.28|25012.28|25003.75|25003.75|25012.28|25012.28|25003.75|25003.75|0
1622532020000|2021-06-01 07:20:20|25005.05|25005.05|25005.05|25005.05|25007.97|25007.97|25005.05|25005.05|0
1622532030000|2021-06-01 07:20:30|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|0
1622532040000|2021-06-01 07:20:40|25001.15|25001.15|24992.62|24992.62|25001.15|25001.15|24992.62|24992.62|0
1622532050000|2021-06-01 07:20:50|24994.89|24994.89|24997.17|24997.17|24997.17|24997.17|24994.89|24994.89|0
1622532060000|2021-06-01 07:21:00|25001.43|25001.43|25001.43|25001.43|25001.43|25001.43|25001.43|25001.43|0
1622532090000|2021-06-01 07:21:30|24997.89|24997.89|24999.53|24999.53|24999.53|24999.53|24997.89|24997.89|0
1622532100000|2021-06-01 07:21:40|24998.77|24998.77|24998.77|24998.77|24998.77|24998.77|24998.77|24998.77|0
1622532110000|2021-06-01 07:21:50|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|0
1622532120000|2021-06-01 07:22:00|24991.91|24991.91|24987.64|24987.64|24996.17|24996.17|24983.37|24983.37|0
1622532130000|2021-06-01 07:22:10|24990.3|24990.3|24990.3|24990.3|24994.57|24994.57|24990.3|24990.3|0
1622532140000|2021-06-01 07:22:20|24994.57|24994.57|24990.3|24990.3|24994.57|24994.57|24990.3|24990.3|0
1622532150000|2021-06-01 07:22:30|24989|24989|24989|24989|24989|24989|24989|24989|0
1622532170000|2021-06-01 07:22:50|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|24987.7|0
1622532190000|2021-06-01 07:23:10|24974.9|24974.9|24970.03|24970.03|24974.9|24974.9|24970.03|24970.03|0
1622532200000|2021-06-01 07:23:20|24968.72|24968.72|24968.72|24968.72|24968.72|24968.72|24968.72|24968.72|0
1622532210000|2021-06-01 07:23:30|24966.06|24966.06|24966.06|24966.06|24966.06|24966.06|24966.06|24966.06|0
1622532220000|2021-06-01 07:23:40|24964.76|24964.76|24952.38|24952.38|24970.33|24970.33|24952.38|24952.38|0
1622532230000|2021-06-01 07:23:50|24954.15|24954.15|24954.15|24954.15|24954.15|24954.15|24954.15|24954.15|0
1622532240000|2021-06-01 07:24:00|24952.85|24952.85|24957.12|24957.12|24957.12|24957.12|24952.85|24952.85|0
1622532250000|2021-06-01 07:24:10|24958.42|24958.42|24956.9|24956.9|24958.42|24958.42|24952.64|24952.64|0
1622532260000|2021-06-01 07:24:20|24961.17|24961.17|24961.17|24961.17|24961.17|24961.17|24961.17|24961.17|0
1622532280000|2021-06-01 07:24:40|24960.28|24960.28|24960.28|24960.28|24960.28|24960.28|24960.28|24960.28|0
1622532290000|2021-06-01 07:24:50|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|24956.01|0
1622532300000|2021-06-01 07:25:00|24959.56|24959.56|24957.07|24957.07|24968.09|24968.09|24955.3|24955.3|0
1622532310000|2021-06-01 07:25:10|24965.6|24965.6|24969.87|24969.87|24974.14|24974.14|24957.07|24957.07|0
1622532330000|2021-06-01 07:25:30|24970.76|24970.76|24978.4|24978.4|24980.18|24980.18|24970.76|24970.76|0
1622532350000|2021-06-01 07:25:50|24979.29|24979.29|24979.29|24979.29|24979.29|24979.29|24979.29|24979.29|0
1622532360000|2021-06-01 07:26:00|24976.69|24976.69|24962.46|24962.46|24976.69|24976.69|24955.36|24955.36|0
1622532370000|2021-06-01 07:26:10|24961.57|24961.57|24976.19|24976.19|24976.19|24976.19|24961.57|24961.57|0
1622532390000|2021-06-01 07:26:30|24971.92|24971.92|24971.92|24971.92|24971.92|24971.92|24971.92|24971.92|0
1622532400000|2021-06-01 07:26:40|24972.81|24972.81|24972.81|24972.81|24972.81|24972.81|24972.81|24972.81|0
1622532410000|2021-06-01 07:26:50|24973.7|24973.7|24972.81|24972.81|24973.7|24973.7|24972.81|24972.81|0
1622532430000|2021-06-01 07:27:10|24964.28|24964.28|24964.28|24964.28|24964.28|24964.28|24964.28|24964.28|0
1622532440000|2021-06-01 07:27:20|24960.73|24960.73|24960.73|24960.73|24960.73|24960.73|24960.73|24960.73|0
1622532470000|2021-06-01 07:27:50|24958.96|24958.96|24957.18|24957.18|24958.96|24958.96|24957.18|24957.18|0
1622532510000|2021-06-01 07:28:30|24958.96|24958.96|24961.62|24961.62|24961.62|24961.62|24946.16|24946.16|0
1622532560000|2021-06-01 07:29:20|24964.65|24964.65|24964.65|24964.65|24964.65|24964.65|24964.65|24964.65|0
1622532570000|2021-06-01 07:29:30|24966.11|24966.11|24973.54|24973.54|24973.54|24973.54|24966.11|24966.11|0
1622532590000|2021-06-01 07:29:50|24972.78|24972.78|24975.44|24975.44|24975.44|24975.44|24972.78|24972.78|0
1622532600000|2021-06-01 07:30:00|24979.71|24979.71|24979.71|24979.71|24979.71|24979.71|24979.71|24979.71|0
1622532610000|2021-06-01 07:30:10|24980.47|24980.47|24980.47|24980.47|24980.47|24980.47|24980.47|24980.47|0
1622532620000|2021-06-01 07:30:20|24981.35|24981.35|24980.47|24980.47|24981.35|24981.35|24980.47|24980.47|0
1622532660000|2021-06-01 07:31:00|24985.67|24985.67|24981.71|24981.71|24985.67|24985.67|24981.71|24981.71|0
1622532670000|2021-06-01 07:31:10|24984.37|24984.37|24984.37|24984.37|24984.37|24984.37|24984.37|24984.37|0
1622532680000|2021-06-01 07:31:20|24992.9|24992.9|24992.9|24992.9|24992.9|24992.9|24992.9|24992.9|0
1622532690000|2021-06-01 07:31:30|24997.17|24997.17|24997.17|24997.17|24997.17|24997.17|24997.17|24997.17|0
1622532700000|2021-06-01 07:31:40|24998.94|24998.94|25005.44|25005.44|25005.44|25005.44|24994.67|24994.67|0
1622532710000|2021-06-01 07:31:50|25003.92|25003.92|25008.18|25008.18|25008.18|25008.18|25003.92|25003.92|0
1622532730000|2021-06-01 07:32:10|25012.62|25012.62|25007.3|25007.3|25012.62|25012.62|25007.3|25007.3|0
1622532740000|2021-06-01 07:32:20|25003.03|25003.03|25007.3|25007.3|25007.3|25007.3|24998.77|24998.77|0
1622532750000|2021-06-01 07:32:30|25008.81|25008.81|25001.8|25001.8|25010.33|25010.33|25001.8|25001.8|0
1622532760000|2021-06-01 07:32:40|25003.32|25003.32|25007.87|25007.87|25007.87|25007.87|25003.32|25003.32|0
1622532770000|2021-06-01 07:32:50|25013.91|25013.91|25013.91|25013.91|25013.91|25013.91|25013.91|25013.91|0
1622532800000|2021-06-01 07:33:20|25018.17|25018.17|25034.88|25034.88|25034.88|25034.88|25018.17|25018.17|0
1622532810000|2021-06-01 07:33:30|25041.09|25041.09|25040.77|25040.77|25043.69|25043.69|25040.77|25040.77|0
1622532840000|2021-06-01 07:34:00|25045.04|25045.04|25042.38|25042.38|25050.91|25050.91|25042.38|25042.38|0
1622532860000|2021-06-01 07:34:20|25050.91|25050.91|25050.91|25050.91|25050.91|25050.91|25050.91|25050.91|0
1622532870000|2021-06-01 07:34:30|25059.44|25059.44|25059.44|25059.44|25059.44|25059.44|25059.44|25059.44|0
1622532880000|2021-06-01 07:34:40|25050.91|25050.91|25074.84|25074.84|25074.84|25074.84|25050.91|25050.91|0
1622532890000|2021-06-01 07:34:50|25073.07|25073.07|25073.07|25073.07|25073.07|25073.07|25073.07|25073.07|0
1622532910000|2021-06-01 07:35:10|25077.33|25077.33|25077.33|25077.33|25077.33|25077.33|25077.33|25077.33|0
1622532920000|2021-06-01 07:35:20|25076.03|25076.03|25080.15|25080.15|25080.15|25080.15|25070.46|25070.46|0
1622532930000|2021-06-01 07:35:30|25084.42|25084.42|25084.42|25084.42|25084.42|25084.42|25084.42|25084.42|0
1622532940000|2021-06-01 07:35:40|25080.15|25080.15|25080.15|25080.15|25080.15|25080.15|25080.15|25080.15|0
1622532950000|2021-06-01 07:35:50|25082.81|25082.81|25082.81|25082.81|25091.34|25091.34|25082.81|25082.81|0
1622532960000|2021-06-01 07:36:00|25095.61|25095.61|25081.87|25081.87|25095.61|25095.61|25081.87|25081.87|0
1622532970000|2021-06-01 07:36:10|25083.65|25083.65|25082.76|25082.76|25083.65|25083.65|25082.76|25082.76|0
1622533010000|2021-06-01 07:36:50|25087.03|25087.03|25091.29|25091.29|25091.29|25091.29|25087.03|25087.03|0
1622533020000|2021-06-01 07:37:00|25082.76|25082.76|25084.54|25084.54|25088.09|25088.09|25082.76|25082.76|0
1622533030000|2021-06-01 07:37:10|25083.08|25083.08|25083.08|25083.08|25083.08|25083.08|25083.08|25083.08|0
1622533050000|2021-06-01 07:37:30|25091.61|25091.61|25087.35|25087.35|25091.61|25091.61|25087.35|25087.35|0
1622533060000|2021-06-01 07:37:40|25093.85|25093.85|25102.38|25102.38|25106.65|25106.65|25093.85|25093.85|0
1622533070000|2021-06-01 07:37:50|25106.65|25106.65|25106.65|25106.65|25106.65|25106.65|25106.65|25106.65|0
1622533080000|2021-06-01 07:38:00|25104.05|25104.05|25104.05|25104.05|25104.05|25104.05|25104.05|25104.05|0
1622533090000|2021-06-01 07:38:10|25099.78|25099.78|25102.53|25102.53|25102.53|25102.53|25098.26|25098.26|0
1622533100000|2021-06-01 07:38:20|25107.85|25107.85|25099.32|25099.32|25107.85|25107.85|25099.32|25099.32|0
1622533110000|2021-06-01 07:38:30|25094.88|25094.88|25092.22|25092.22|25094.88|25094.88|25092.22|25092.22|0
1622533120000|2021-06-01 07:38:40|25087.96|25087.96|25087.96|25087.96|25092.22|25092.22|25087.96|25087.96|0
1622533130000|2021-06-01 07:38:50|25086.66|25086.66|25086.66|25086.66|25086.66|25086.66|25086.66|25086.66|0
1622533160000|2021-06-01 07:39:20|25084.88|25084.88|25081.92|25081.92|25084.88|25084.88|25079.31|25079.31|0
1622533170000|2021-06-01 07:39:30|25087.24|25087.24|25092.44|25092.44|25092.44|25092.44|25087.24|25087.24|0
1622533180000|2021-06-01 07:39:40|25089.84|25089.84|25102.64|25102.64|25102.64|25102.64|25089.84|25089.84|0
1622533190000|2021-06-01 07:39:50|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|25098.37|0
1622533200000|2021-06-01 07:40:00|25100.15|25100.15|25102.75|25102.75|25102.75|25102.75|25100.15|25100.15|0
1622533210000|2021-06-01 07:40:10|25107.01|25107.01|25105.5|25105.5|25107.01|25107.01|25105.5|25105.5|0
1622533220000|2021-06-01 07:40:20|25108.16|25108.16|25103.89|25103.89|25108.16|25108.16|25103.89|25103.89|0
1622533230000|2021-06-01 07:40:30|25105.19|25105.19|25105.19|25105.19|25105.19|25105.19|25105.19|25105.19|0
1622533240000|2021-06-01 07:40:40|25103.42|25103.42|25115.33|25115.33|25115.33|25115.33|25102.53|25102.53|0
1622533250000|2021-06-01 07:40:50|25116.63|25116.63|25120.92|25120.92|25122.7|25122.7|25116.63|25116.63|0
1622533260000|2021-06-01 07:41:00|25116.66|25116.66|25116.66|25116.66|25116.66|25116.66|25116.66|25116.66|0
1622533270000|2021-06-01 07:41:10|25114.88|25114.88|25114.88|25114.88|25114.88|25114.88|25114.88|25114.88|0
1622533300000|2021-06-01 07:41:40|25113.37|25113.37|25113.37|25113.37|25113.37|25113.37|25113.37|25113.37|0
1622533310000|2021-06-01 07:41:50|25114.67|25114.67|25114.67|25114.67|25114.67|25114.67|25114.67|25114.67|0
1622533320000|2021-06-01 07:42:00|25110.4|25110.4|25106.14|25106.14|25110.4|25110.4|25097.6|25097.6|0
1622533330000|2021-06-01 07:42:10|25099.04|25099.04|25096.44|25096.44|25099.04|25099.04|25096.44|25096.44|0
1622533340000|2021-06-01 07:42:20|25097.74|25097.74|25097.74|25097.74|25099.04|25099.04|25096.44|25096.44|0
1622533350000|2021-06-01 07:42:30|25093.47|25093.47|25092.17|25092.17|25093.47|25093.47|25092.17|25092.17|0
1622533380000|2021-06-01 07:43:00|25091.28|25091.28|25093.88|25093.88|25093.88|25093.88|25091.28|25091.28|0
1622533410000|2021-06-01 07:43:30|25096.55|25096.55|25096.55|25096.55|25096.55|25096.55|25096.55|25096.55|0
1622533440000|2021-06-01 07:44:00|25109.34|25109.34|25114.67|25114.67|25114.67|25114.67|25109.34|25109.34|0
1622533450000|2021-06-01 07:44:10|25123.2|25123.2|25127.47|25127.47|25127.47|25127.47|25123.2|25123.2|0
1622533460000|2021-06-01 07:44:20|25123.92|25123.92|25130.67|25130.67|25130.67|25130.67|25123.03|25123.03|0
1622533470000|2021-06-01 07:44:30|25122.14|25122.14|25122.14|25122.14|25122.14|25122.14|25122.14|25122.14|0
1622533490000|2021-06-01 07:44:50|25126.41|25126.41|25129.96|25129.96|25129.96|25129.96|25126.41|25126.41|0
1622533500000|2021-06-01 07:45:00|25125.69|25125.69|25121.43|25121.43|25125.69|25125.69|25121.43|25121.43|0
1622533510000|2021-06-01 07:45:10|25129.96|25129.96|25129.96|25129.96|25129.96|25129.96|25129.96|25129.96|0
1622533530000|2021-06-01 07:45:30|25131.73|25131.73|25132.62|25132.62|25132.62|25132.62|25131.73|25131.73|0
1622533540000|2021-06-01 07:45:40|25130.84|25130.84|25115.38|25115.38|25130.84|25130.84|25115.38|25115.38|0
1622533600000|2021-06-01 07:46:40|25128.18|25128.18|25122.31|25122.31|25136.71|25136.71|25122.31|25122.31|0
1622533610000|2021-06-01 07:46:50|25130.84|25130.84|25126.58|25126.58|25139.38|25139.38|25126.58|25126.58|0
1622533620000|2021-06-01 07:47:00|25135.11|25135.11|25135.11|25135.11|25135.11|25135.11|25126.58|25126.58|0
1622533630000|2021-06-01 07:47:10|25139.38|25139.38|25135.11|25135.11|25143.64|25143.64|25135.11|25135.11|0
1622533640000|2021-06-01 07:47:20|25143.64|25143.64|25143.64|25143.64|25143.64|25143.64|25143.64|25143.64|0
1622533650000|2021-06-01 07:47:30|25130.84|25130.84|25130.84|25130.84|25130.84|25130.84|25130.84|25130.84|0
1622533660000|2021-06-01 07:47:40|25143.64|25143.64|25140.98|25140.98|25143.64|25143.64|25132.45|25132.45|0
1622533670000|2021-06-01 07:47:50|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|0
1622533680000|2021-06-01 07:48:00|25145.25|25145.25|25145.25|25145.25|25145.25|25145.25|25145.25|25145.25|0
1622533690000|2021-06-01 07:48:10|25140.98|25140.98|25140.98|25140.98|25140.98|25140.98|25132.45|25132.45|0
1622533700000|2021-06-01 07:48:20|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|0
1622533710000|2021-06-01 07:48:30|25145.25|25145.25|25136.71|25136.71|25145.25|25145.25|25136.71|25136.71|0
1622533720000|2021-06-01 07:48:40|25135.41|25135.41|25129.56|25129.56|25135.41|25135.41|25129.56|25129.56|0
1622533760000|2021-06-01 07:49:20|25132.22|25132.22|25117.65|25117.65|25132.22|25132.22|25117.65|25117.65|0
1622533770000|2021-06-01 07:49:30|25113.39|25113.39|25113.39|25113.39|25113.39|25113.39|25113.39|25113.39|0
1622533790000|2021-06-01 07:49:50|25115.16|25115.16|25115.16|25115.16|25115.16|25115.16|25115.16|25115.16|0
1622533810000|2021-06-01 07:50:10|25127.96|25127.96|25127.96|25127.96|25132.22|25132.22|25127.96|25127.96|0
1622533820000|2021-06-01 07:50:20|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|25136.49|0
1622533830000|2021-06-01 07:50:30|25133.83|25133.83|25129.56|25129.56|25133.83|25133.83|25129.56|25129.56|0
1622533840000|2021-06-01 07:50:40|25116.76|25116.76|25116.76|25116.76|25116.76|25116.76|25116.76|25116.76|0
1622533850000|2021-06-01 07:50:50|25121.03|25121.03|25121.03|25121.03|25121.03|25121.03|25116.76|25116.76|0
1622533860000|2021-06-01 07:51:00|25125.3|25125.3|25125.3|25125.3|25125.3|25125.3|25125.3|25125.3|0
1622533900000|2021-06-01 07:51:40|25129.56|25129.56|25129.56|25129.56|25129.56|25129.56|25129.56|25129.56|0
1622533910000|2021-06-01 07:51:50|25128.67|25128.67|25128.67|25128.67|25128.67|25128.67|25128.67|25128.67|0
1622533920000|2021-06-01 07:52:00|25132.94|25132.94|25120.14|25120.14|25132.94|25132.94|25120.14|25120.14|0
1622533930000|2021-06-01 07:52:10|25116.59|25116.59|25116.59|25116.59|25116.59|25116.59|25116.59|25116.59|0
1622533940000|2021-06-01 07:52:20|25125.13|25125.13|25125.13|25125.13|25125.13|25125.13|25125.13|25125.13|0
1622533960000|2021-06-01 07:52:40|25126.01|25126.01|25128.76|25128.76|25130.28|25130.28|25126.01|25126.01|0
1622533970000|2021-06-01 07:52:50|25125.73|25125.73|25122.87|25122.87|25131.4|25131.4|25122.87|25122.87|0
1622533990000|2021-06-01 07:53:10|25126.42|25126.42|25129.08|25129.08|25129.08|25129.08|25126.42|25126.42|0
1622534000000|2021-06-01 07:53:20|25137.61|25137.61|25137.61|25137.61|25137.61|25137.61|25133.35|25133.35|0
1622534010000|2021-06-01 07:53:30|25141.88|25141.88|25133.35|25133.35|25141.88|25141.88|25133.35|25133.35|0
1622534020000|2021-06-01 07:53:40|25137.61|25137.61|25127.14|25127.14|25137.61|25137.61|25118.61|25118.61|0
1622534030000|2021-06-01 07:53:50|25128.03|25128.03|25132.29|25132.29|25132.29|25132.29|25128.03|25128.03|0
1622534040000|2021-06-01 07:54:00|25136.56|25136.56|25132.29|25132.29|25136.56|25136.56|25132.29|25132.29|0
1622534050000|2021-06-01 07:54:10|25136.56|25136.56|25132.29|25132.29|25136.56|25136.56|25132.29|25132.29|0
1622534060000|2021-06-01 07:54:20|25136.56|25136.56|25128.03|25128.03|25136.56|25136.56|25128.03|25128.03|0
1622534070000|2021-06-01 07:54:30|25130.94|25130.94|25130.94|25130.94|25130.94|25130.94|25130.94|25130.94|0
1622534080000|2021-06-01 07:54:40|25129.64|25129.64|25128.34|25128.34|25129.64|25129.64|25128.34|25128.34|0
1622534090000|2021-06-01 07:54:50|25136.87|25136.87|25138.23|25138.23|25138.23|25138.23|25135.57|25135.57|0
1622534100000|2021-06-01 07:55:00|25133.96|25133.96|25133.96|25133.96|25133.96|25133.96|25133.96|25133.96|0
1622534110000|2021-06-01 07:55:10|25133.08|25133.08|25131.13|25131.13|25137.34|25137.34|25131.13|25131.13|0
1622534130000|2021-06-01 07:55:30|25122.6|25122.6|25122.6|25122.6|25122.6|25122.6|25122.6|25122.6|0
1622534150000|2021-06-01 07:55:50|25123.9|25123.9|25122.6|25122.6|25123.9|25123.9|25122.6|25122.6|0
1622534190000|2021-06-01 07:56:30|25135.4|25135.4|25126.87|25126.87|25135.4|25135.4|25126.87|25126.87|0
1622534200000|2021-06-01 07:56:40|25139.66|25139.66|25139.66|25139.66|25139.66|25139.66|25139.66|25139.66|0
1622534210000|2021-06-01 07:56:50|25138.78|25138.78|25135.7|25135.7|25138.78|25138.78|25134.4|25134.4|0
1622534220000|2021-06-01 07:57:00|25137|25137|25137|25137|25137|25137|25137|25137|0
1622534230000|2021-06-01 07:57:10|25124.2|25124.2|25126.81|25126.81|25129.41|25129.41|25124.2|25124.2|0
1622534240000|2021-06-01 07:57:20|25125.35|25125.35|25102.72|25102.72|25125.35|25125.35|25102.72|25102.72|0
1622534250000|2021-06-01 07:57:30|25098.45|25098.45|25092.88|25092.88|25098.45|25098.45|25092.88|25092.88|0
1622534260000|2021-06-01 07:57:40|25091.58|25091.58|25077.48|25077.48|25091.58|25091.58|25077.48|25077.48|0
1622534270000|2021-06-01 07:57:50|25073.21|25073.21|25064.68|25064.68|25073.21|25073.21|25064.68|25064.68|0
1622534280000|2021-06-01 07:58:00|25073.21|25073.21|25064.68|25064.68|25073.21|25073.21|25064.68|25064.68|0
1622534290000|2021-06-01 07:58:10|25073.21|25073.21|25068.95|25068.95|25073.21|25073.21|25060.42|25060.42|0
1622534300000|2021-06-01 07:58:20|25073.21|25073.21|25068.95|25068.95|25073.21|25073.21|25068.95|25068.95|0
1622534310000|2021-06-01 07:58:30|25064.68|25064.68|25068.95|25068.95|25068.95|25068.95|25064.68|25064.68|0
1622534330000|2021-06-01 07:58:50|25064.68|25064.68|25064.68|25064.68|25064.68|25064.68|25060.42|25060.42|0
1622534340000|2021-06-01 07:59:00|25060.42|25060.42|25060.42|25060.42|25073.21|25073.21|25060.42|25060.42|0
1622534350000|2021-06-01 07:59:10|25056.15|25056.15|25056.15|25056.15|25060.42|25060.42|25056.15|25056.15|0
1622534380000|2021-06-01 07:59:40|25050.83|25050.83|25060.07|25060.07|25063.62|25063.62|25050.83|25050.83|0
1622534390000|2021-06-01 07:59:50|25066.58|25066.58|25066.58|25066.58|25066.58|25066.58|25066.58|25066.58|0
1622534400000|2021-06-01 08:00:00|25070.84|25070.84|25073.76|25073.76|25073.76|25073.76|25070.84|25070.84|0
1622534440000|2021-06-01 08:00:40|25065.77|25065.77|25062.28|25062.28|25065.77|25065.77|25062.28|25062.28|0
1622534450000|2021-06-01 08:00:50|25066.19|25066.19|25074.72|25074.72|25078.98|25078.98|25066.19|25066.19|0
1622534460000|2021-06-01 08:01:00|25070.45|25070.45|25070.45|25070.45|25070.45|25070.45|25070.45|25070.45|0
1622534470000|2021-06-01 08:01:10|25074.72|25074.72|25074.72|25074.72|25074.72|25074.72|25074.72|25074.72|0
1622534490000|2021-06-01 08:01:30|25073.83|25073.83|25075.13|25075.13|25075.13|25075.13|25073.83|25073.83|0
1622534510000|2021-06-01 08:01:50|25079.4|25079.4|25075.13|25075.13|25079.4|25079.4|25075.13|25075.13|0
1622534520000|2021-06-01 08:02:00|25070.86|25070.86|25070.86|25070.86|25070.86|25070.86|25070.86|25070.86|0
1622534540000|2021-06-01 08:02:20|25066.6|25066.6|25066.6|25066.6|25066.6|25066.6|25066.6|25066.6|0
1622534560000|2021-06-01 08:02:40|25075.13|25075.13|25075.13|25075.13|25075.13|25075.13|25075.13|25075.13|0
1622534570000|2021-06-01 08:02:50|25082.23|25082.23|25076.66|25076.66|25082.23|25082.23|25076.66|25076.66|0
1622534600000|2021-06-01 08:03:20|25080.93|25080.93|25080.93|25080.93|25080.93|25080.93|25080.93|25080.93|0
1622534620000|2021-06-01 08:03:40|25076.66|25076.66|25072.4|25072.4|25076.66|25076.66|25072.4|25072.4|0
1622534630000|2021-06-01 08:03:50|25071.1|25071.1|25066.83|25066.83|25071.1|25071.1|25066.83|25066.83|0
1622534640000|2021-06-01 08:04:00|25075.36|25075.36|25075.36|25075.36|25075.36|25075.36|25075.36|25075.36|0
1622534650000|2021-06-01 08:04:10|25073.59|25073.59|25071.81|25071.81|25073.59|25073.59|25071.81|25071.81|0
1622534670000|2021-06-01 08:04:30|25063.28|25063.28|25063.28|25063.28|25063.28|25063.28|25063.28|25063.28|0
1622534680000|2021-06-01 08:04:40|25059.01|25059.01|25067.55|25067.55|25067.55|25067.55|25059.01|25059.01|0
1622534710000|2021-06-01 08:05:10|25046.22|25046.22|25061.68|25061.68|25061.68|25061.68|25046.22|25046.22|0
1622534720000|2021-06-01 08:05:20|25064.59|25064.59|25064.59|25064.59|25064.59|25064.59|25064.59|25064.59|0
1622534730000|2021-06-01 08:05:30|25068.86|25068.86|25073.12|25073.12|25073.12|25073.12|25068.86|25068.86|0
1622534740000|2021-06-01 08:05:40|25074.9|25074.9|25074.9|25074.9|25074.9|25074.9|25074.9|25074.9|0
1622534750000|2021-06-01 08:05:50|25079.16|25079.16|25079.16|25079.16|25079.16|25079.16|25079.16|25079.16|0
1622534760000|2021-06-01 08:06:00|25074.9|25074.9|25081.11|25081.11|25081.11|25081.11|25074.9|25074.9|0
1622534770000|2021-06-01 08:06:10|25080.22|25080.22|25084.49|25084.49|25088.75|25088.75|25080.22|25080.22|0
1622534780000|2021-06-01 08:06:20|25082.71|25082.71|25082.71|25082.71|25082.71|25082.71|25082.71|25082.71|0
1622534790000|2021-06-01 08:06:30|25091.24|25091.24|25086.98|25086.98|25091.24|25091.24|25086.98|25086.98|0
1622534820000|2021-06-01 08:07:00|25095.51|25095.51|25099.77|25099.77|25099.77|25099.77|25095.51|25095.51|0
1622534830000|2021-06-01 08:07:10|25104.04|25104.04|25104.04|25104.04|25104.04|25104.04|25104.04|25104.04|0
1622534850000|2021-06-01 08:07:30|25112.57|25112.57|25112.57|25112.57|25112.57|25112.57|25112.57|25112.57|0
1622534860000|2021-06-01 08:07:40|25115.23|25115.23|25115.23|25115.23|25115.23|25115.23|25115.23|25115.23|0
1622534870000|2021-06-01 08:07:50|25110.97|25110.97|25110.97|25110.97|25110.97|25110.97|25102.44|25102.44|0
1622534880000|2021-06-01 08:08:00|25106.7|25106.7|25105.99|25105.99|25106.7|25106.7|25102.44|25102.44|0
1622534890000|2021-06-01 08:08:10|25104.47|25104.47|25108.73|25108.73|25108.73|25108.73|25104.47|25104.47|0
1622534900000|2021-06-01 08:08:20|25113|25113|25104.47|25104.47|25113|25113|25104.47|25104.47|0
1622534910000|2021-06-01 08:08:30|25108.73|25108.73|25117.27|25117.27|25117.27|25117.27|25108.73|25108.73|0
1622534930000|2021-06-01 08:08:50|25118.57|25118.57|25118.57|25118.57|25118.57|25118.57|25118.57|25118.57|0
1622534940000|2021-06-01 08:09:00|25122.83|25122.83|25133.53|25133.53|25133.53|25133.53|25122.83|25122.83|0
1622534950000|2021-06-01 08:09:10|25137.8|25137.8|25142.07|25142.07|25142.07|25142.07|25137.8|25137.8|0
1622534960000|2021-06-01 08:09:20|25137.8|25137.8|25137.8|25137.8|25142.07|25142.07|25137.8|25137.8|0
1622534980000|2021-06-01 08:09:40|25138.69|25138.69|25147.22|25147.22|25147.22|25147.22|25138.69|25138.69|0
1622534990000|2021-06-01 08:09:50|25148.99|25148.99|25146.5|25146.5|25148.99|25148.99|25144.73|25144.73|0
1622535000000|2021-06-01 08:10:00|25150.77|25150.77|25139.12|25139.12|25150.77|25150.77|25137.97|25137.97|0
1622535010000|2021-06-01 08:10:10|25142.66|25142.66|25165.73|25165.73|25165.73|25165.73|25142.66|25142.66|0
1622535030000|2021-06-01 08:10:30|25161.47|25161.47|25147.73|25147.73|25161.47|25161.47|25147.73|25147.73|0
1622535050000|2021-06-01 08:10:50|25149.25|25149.25|25149.25|25149.25|25149.25|25149.25|25149.25|25149.25|0
1622535060000|2021-06-01 08:11:00|25144.81|25144.81|25144.81|25144.81|25144.81|25144.81|25144.81|25144.81|0
1622535070000|2021-06-01 08:11:10|25148.36|25148.36|25152.63|25152.63|25152.63|25152.63|25148.36|25148.36|0
1622535080000|2021-06-01 08:11:20|25156.89|25156.89|25153.93|25153.93|25156.89|25156.89|25152.63|25152.63|0
1622535090000|2021-06-01 08:11:30|25162.46|25162.46|25158.19|25158.19|25162.46|25162.46|25158.19|25158.19|0
1622535100000|2021-06-01 08:11:40|25160.79|25160.79|25156.53|25156.53|25165.06|25165.06|25156.53|25156.53|0
1622535110000|2021-06-01 08:11:50|25165.06|25165.06|25160.79|25160.79|25165.06|25165.06|25160.79|25160.79|0
1622535120000|2021-06-01 08:12:00|25162.1|25162.1|25153.56|25153.56|25162.1|25162.1|25153.56|25153.56|0
1622535130000|2021-06-01 08:12:10|25154.86|25154.86|25153.56|25153.56|25154.86|25154.86|25153.56|25153.56|0
1622535140000|2021-06-01 08:12:20|25152.26|25152.26|25153.56|25153.56|25153.56|25153.56|25152.26|25152.26|0
1622535150000|2021-06-01 08:12:30|25156.23|25156.23|25148.24|25148.24|25156.23|25156.23|25148.24|25148.24|0
1622535170000|2021-06-01 08:12:50|25146.94|25146.94|25146.94|25146.94|25146.94|25146.94|25146.94|25146.94|0
1622535180000|2021-06-01 08:13:00|25148.24|25148.24|25147.83|25147.83|25153.44|25153.44|25146.94|25146.94|0
1622535190000|2021-06-01 08:13:10|25149.13|25149.13|25149.13|25149.13|25149.13|25149.13|25149.13|25149.13|0
1622535210000|2021-06-01 08:13:30|25147.83|25147.83|25147.83|25147.83|25147.83|25147.83|25147.83|25147.83|0
1622535220000|2021-06-01 08:13:40|25143.56|25143.56|25139.29|25139.29|25143.56|25143.56|25139.29|25139.29|0
1622535230000|2021-06-01 08:13:50|25137.99|25137.99|25129.46|25129.46|25137.99|25137.99|25129.46|25129.46|0
1622535240000|2021-06-01 08:14:00|25126.43|25126.43|25127.95|25127.95|25127.95|25127.95|25126.43|25126.43|0
1622535250000|2021-06-01 08:14:10|25126.64|25126.64|25136.48|25136.48|25146.31|25146.31|25126.64|25126.64|0
1622535260000|2021-06-01 08:14:20|25145.01|25145.01|25149.27|25149.27|25149.27|25149.27|25140.74|25140.74|0
1622535270000|2021-06-01 08:14:30|25153.18|25153.18|25160.04|25160.04|25160.04|25160.04|25153.18|25153.18|0
1622535280000|2021-06-01 08:14:40|25156.14|25156.14|25154.48|25154.48|25158.74|25158.74|25154.48|25154.48|0
1622535290000|2021-06-01 08:14:50|25155.78|25155.78|25155.78|25155.78|25155.78|25155.78|25155.78|25155.78|0
1622535300000|2021-06-01 08:15:00|25154.48|25154.48|25154.48|25154.48|25154.48|25154.48|25154.48|25154.48|0
1622535310000|2021-06-01 08:15:10|25153.18|25153.18|25153.18|25153.18|25153.18|25153.18|25153.18|25153.18|0
1622535330000|2021-06-01 08:15:30|25154.48|25154.48|25154.48|25154.48|25154.48|25154.48|25154.48|25154.48|0
1622535340000|2021-06-01 08:15:40|25150.21|25150.21|25150.21|25150.21|25150.21|25150.21|25150.21|25150.21|0
1622535350000|2021-06-01 08:15:50|25158.74|25158.74|25163.01|25163.01|25163.01|25163.01|25158.74|25158.74|0
1622535360000|2021-06-01 08:16:00|25163.9|25163.9|25165.41|25165.41|25165.41|25165.41|25163.9|25163.9|0
1622535370000|2021-06-01 08:16:10|25161.15|25161.15|25164.18|25164.18|25164.18|25164.18|25161.15|25161.15|0
1622535390000|2021-06-01 08:16:30|25168.08|25168.08|25172.35|25172.35|25172.35|25172.35|25168.08|25168.08|0
1622535430000|2021-06-01 08:17:10|25163.82|25163.82|25172.35|25172.35|25172.35|25172.35|25163.82|25163.82|0
1622535440000|2021-06-01 08:17:20|25176.62|25176.62|25172.35|25172.35|25176.62|25176.62|25172.35|25172.35|0
1622535450000|2021-06-01 08:17:30|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|0
1622535470000|2021-06-01 08:17:50|25172.35|25172.35|25172.35|25172.35|25172.35|25172.35|25172.35|25172.35|0
1622535480000|2021-06-01 08:18:00|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|0
1622535520000|2021-06-01 08:18:40|25172.35|25172.35|25172.35|25172.35|25172.35|25172.35|25172.35|25172.35|0
1622535550000|2021-06-01 08:19:10|25176.62|25176.62|25183.48|25183.48|25183.48|25183.48|25176.62|25176.62|0
1622535560000|2021-06-01 08:19:20|25186.09|25186.09|25186.09|25186.09|25186.09|25186.09|25186.09|25186.09|0
1622535580000|2021-06-01 08:19:40|25184.78|25184.78|25184.78|25184.78|25184.78|25184.78|25184.78|25184.78|0
1622535590000|2021-06-01 08:19:50|25183.01|25183.01|25181.49|25181.49|25183.01|25183.01|25181.49|25181.49|0
1622535600000|2021-06-01 08:20:00|25177.23|25177.23|25190.34|25190.34|25190.34|25190.34|25177.23|25177.23|0
1622535610000|2021-06-01 08:20:10|25187.74|25187.74|25187.74|25187.74|25187.74|25187.74|25187.74|25187.74|0
1622535640000|2021-06-01 08:20:40|25189.04|25189.04|25187.26|25187.26|25189.04|25189.04|25187.26|25187.26|0
1622535660000|2021-06-01 08:21:00|25184.6|25184.6|25184.6|25184.6|25184.6|25184.6|25184.6|25184.6|0
1622535690000|2021-06-01 08:21:30|25181.57|25181.57|25181.57|25181.57|25181.57|25181.57|25181.57|25181.57|0
1622535710000|2021-06-01 08:21:50|25198.63|25198.63|25194.36|25194.36|25198.63|25198.63|25190.1|25190.1|0
1622535720000|2021-06-01 08:22:00|25196.14|25196.14|25191.87|25191.87|25196.14|25196.14|25191.87|25191.87|0
1622535730000|2021-06-01 08:22:10|25196.14|25196.14|25191.87|25191.87|25196.14|25196.14|25191.87|25191.87|0
1622535740000|2021-06-01 08:22:20|25196.14|25196.14|25183.34|25183.34|25196.14|25196.14|25183.34|25183.34|0
1622535780000|2021-06-01 08:23:00|25191.87|25191.87|25191.87|25191.87|25191.87|25191.87|25191.87|25191.87|0
1622535820000|2021-06-01 08:23:40|25187.61|25187.61|25187.61|25187.61|25187.61|25187.61|25187.61|25187.61|0
1622535830000|2021-06-01 08:23:50|25191.87|25191.87|25196.14|25196.14|25196.14|25196.14|25191.87|25191.87|0
1622535840000|2021-06-01 08:24:00|25191.87|25191.87|25191.87|25191.87|25191.87|25191.87|25191.87|25191.87|0
1622535850000|2021-06-01 08:24:10|25190.98|25190.98|25192.76|25192.76|25192.76|25192.76|25190.98|25190.98|0
1622535860000|2021-06-01 08:24:20|25193.65|25193.65|25214.98|25214.98|25214.98|25214.98|25193.65|25193.65|0
1622535870000|2021-06-01 08:24:30|25216.28|25216.28|25207.75|25207.75|25216.28|25216.28|25207.75|25207.75|0
1622535900000|2021-06-01 08:25:00|25203.48|25203.48|25203.48|25203.48|25203.48|25203.48|25203.48|25203.48|0
1622535910000|2021-06-01 08:25:10|25194.95|25194.95|25194.95|25194.95|25194.95|25194.95|25194.95|25194.95|0
1622535920000|2021-06-01 08:25:20|25202.05|25202.05|25202.05|25202.05|25202.05|25202.05|25202.05|25202.05|0
1622535930000|2021-06-01 08:25:30|25198.14|25198.14|25198.14|25198.14|25198.14|25198.14|25198.14|25198.14|0
1622535940000|2021-06-01 08:25:40|25200.74|25200.74|25200.74|25200.74|25200.74|25200.74|25200.74|25200.74|0
1622535990000|2021-06-01 08:26:30|25194.53|25194.53|25198.8|25198.8|25198.8|25198.8|25194.53|25194.53|0
1622536000000|2021-06-01 08:26:40|25194.53|25194.53|25194.53|25194.53|25194.53|25194.53|25190.27|25190.27|0
1622536020000|2021-06-01 08:27:00|25190.27|25190.27|25186|25186|25190.27|25190.27|25186|25186|0
1622536040000|2021-06-01 08:27:20|25194.87|25194.87|25194.7|25194.7|25194.87|25194.87|25190.44|25190.44|0
1622536050000|2021-06-01 08:27:30|25198.97|25198.97|25194.49|25194.49|25200.27|25200.27|25194.49|25194.49|0
1622536060000|2021-06-01 08:27:40|25191.83|25191.83|25191.83|25191.83|25191.83|25191.83|25191.83|25191.83|0
1622536090000|2021-06-01 08:28:10|25196.09|25196.09|25196.09|25196.09|25196.09|25196.09|25196.09|25196.09|0
1622536110000|2021-06-01 08:28:30|25200.36|25200.36|25200.36|25200.36|25200.36|25200.36|25200.36|25200.36|0
1622536120000|2021-06-01 08:28:40|25197.76|25197.76|25184.96|25184.96|25197.76|25197.76|25184.96|25184.96|0
1622536140000|2021-06-01 08:29:00|25180.69|25180.69|25180.69|25180.69|25180.69|25180.69|25180.69|25180.69|0
1622536150000|2021-06-01 08:29:10|25176.43|25176.43|25159.26|25159.26|25176.43|25176.43|25159.26|25159.26|0
1622536160000|2021-06-01 08:29:20|25156.35|25156.35|25156.35|25156.35|25156.35|25156.35|25156.35|25156.35|0
1622536180000|2021-06-01 08:29:40|25160.72|25160.72|25160.72|25160.72|25160.72|25160.72|25160.72|25160.72|0
1622536200000|2021-06-01 08:30:00|25155.51|25155.51|25155.51|25155.51|25155.51|25155.51|25155.51|25155.51|0
1622536210000|2021-06-01 08:30:10|25154.21|25154.21|25154.21|25154.21|25154.21|25154.21|25154.21|25154.21|0
1622536220000|2021-06-01 08:30:20|25158.48|25158.48|25154.21|25154.21|25158.48|25158.48|25154.21|25154.21|0
1622536230000|2021-06-01 08:30:30|25149.95|25149.95|25148.65|25148.65|25149.95|25149.95|25148.65|25148.65|0
1622536250000|2021-06-01 08:30:50|25142.82|25142.82|25141.36|25141.36|25142.82|25142.82|25141.36|25141.36|0
1622536260000|2021-06-01 08:31:00|25137.1|25137.1|25128.22|25128.22|25137.1|25137.1|25128.22|25128.22|0
1622536270000|2021-06-01 08:31:10|25123.96|25123.96|25119.69|25119.69|25123.96|25123.96|25119.69|25119.69|0
1622536280000|2021-06-01 08:31:20|25118.8|25118.8|25123.07|25123.07|25123.07|25123.07|25118.8|25118.8|0
1622536290000|2021-06-01 08:31:30|25123.96|25123.96|25119.69|25119.69|25123.96|25123.96|25119.69|25119.69|0
1622536300000|2021-06-01 08:31:40|25115.43|25115.43|25119.69|25119.69|25119.69|25119.69|25115.43|25115.43|0
1622536310000|2021-06-01 08:31:50|25123.96|25123.96|25119.69|25119.69|25123.96|25123.96|25119.69|25119.69|0
1622536320000|2021-06-01 08:32:00|25115.43|25115.43|25111.16|25111.16|25115.43|25115.43|25106.89|25106.89|0
1622536330000|2021-06-01 08:32:10|25106.72|25106.72|25101.57|25101.57|25106.72|25106.72|25101.57|25101.57|0
1622536360000|2021-06-01 08:32:40|25110.1|25110.1|25100.05|25100.05|25110.1|25110.1|25100.05|25100.05|0
1622536380000|2021-06-01 08:33:00|25104.32|25104.32|25113.91|25113.91|25113.91|25113.91|25104.32|25104.32|0
1622536410000|2021-06-01 08:33:30|25111.31|25111.31|25114.27|25114.27|25114.27|25114.27|25110.01|25110.01|0
1622536420000|2021-06-01 08:33:40|25118.71|25118.71|25118.71|25118.71|25118.71|25118.71|25118.71|25118.71|0
1622536430000|2021-06-01 08:33:50|25121.31|25121.31|25111.48|25111.48|25121.31|25121.31|25111.48|25111.48|0
1622536450000|2021-06-01 08:34:10|25120.01|25120.01|25120.01|25120.01|25120.01|25120.01|25120.01|25120.01|0
1622536460000|2021-06-01 08:34:20|25111.48|25111.48|25110.18|25110.18|25111.48|25111.48|25110.18|25110.18|0
1622536470000|2021-06-01 08:34:30|25114.44|25114.44|25117.41|25117.41|25121.67|25121.67|25113.14|25113.14|0
1622536490000|2021-06-01 08:34:50|25113.14|25113.14|25113.14|25113.14|25113.14|25113.14|25113.14|25113.14|0
1622536500000|2021-06-01 08:35:00|25111.84|25111.84|25106.52|25106.52|25111.84|25111.84|25106.52|25106.52|0
1622536530000|2021-06-01 08:35:30|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25089.45|25089.45|0
1622536540000|2021-06-01 08:35:40|25091.06|25091.06|25093.66|25093.66|25093.66|25093.66|25091.06|25091.06|0
1622536550000|2021-06-01 08:35:50|25094.55|25094.55|25094.55|25094.55|25094.55|25094.55|25094.55|25094.55|0
1622536580000|2021-06-01 08:36:20|25090.28|25090.28|25090.28|25090.28|25090.28|25090.28|25090.28|25090.28|0
1622536610000|2021-06-01 08:36:50|25098.81|25098.81|25098.81|25098.81|25098.81|25098.81|25098.81|25098.81|0
1622536620000|2021-06-01 08:37:00|25094.55|25094.55|25094.55|25094.55|25094.55|25094.55|25094.55|25094.55|0
1622536630000|2021-06-01 08:37:10|25103.08|25103.08|25101.62|25101.62|25103.08|25103.08|25101.62|25101.62|0
1622536670000|2021-06-01 08:37:50|25093.09|25093.09|25093.09|25093.09|25097.36|25097.36|25093.09|25093.09|0
1622536680000|2021-06-01 08:38:00|25101.62|25101.62|25097.36|25097.36|25101.62|25101.62|25093.09|25093.09|0
1622536690000|2021-06-01 08:38:10|25095.9|25095.9|25098.5|25098.5|25104.43|25104.43|25095.9|25095.9|0
1622536700000|2021-06-01 08:38:20|25094.24|25094.24|25094.67|25094.67|25094.67|25094.67|25091.63|25091.63|0
1622536710000|2021-06-01 08:38:30|25098.93|25098.93|25094.67|25094.67|25098.93|25098.93|25094.67|25094.67|0
1622536720000|2021-06-01 08:38:40|25103.2|25103.2|25094.67|25094.67|25103.2|25103.2|25094.67|25094.67|0
1622536740000|2021-06-01 08:39:00|25103.2|25103.2|25096.27|25096.27|25103.2|25103.2|25096.27|25096.27|0
1622536750000|2021-06-01 08:39:10|25095.38|25095.38|25095.38|25095.38|25095.38|25095.38|25095.38|25095.38|0
1622536770000|2021-06-01 08:39:30|25094.08|25094.08|25090.33|25090.33|25097.05|25097.05|25090.33|25090.33|0
1622536790000|2021-06-01 08:39:50|25081.8|25081.8|25081.8|25081.8|25081.8|25081.8|25081.8|25081.8|0
1622536800000|2021-06-01 08:40:00|25079.14|25079.14|25081.74|25081.74|25081.74|25081.74|25079.14|25079.14|0
1622536810000|2021-06-01 08:40:10|25077.47|25077.47|25077.47|25077.47|25077.47|25077.47|25077.47|25077.47|0
1622536820000|2021-06-01 08:40:20|25081.74|25081.74|25081.74|25081.74|25081.74|25081.74|25081.74|25081.74|0
1622536840000|2021-06-01 08:40:40|25079.14|25079.14|25079.14|25079.14|25079.14|25079.14|25079.14|25079.14|0
1622536850000|2021-06-01 08:40:50|25077.83|25077.83|25076.53|25076.53|25077.83|25077.83|25076.53|25076.53|0
1622536870000|2021-06-01 08:41:10|25072.1|25072.1|25072.1|25072.1|25072.1|25072.1|25072.1|25072.1|0
1622536920000|2021-06-01 08:42:00|25070.58|25070.58|25073.61|25073.61|25073.61|25073.61|25070.58|25070.58|0
1622536940000|2021-06-01 08:42:20|25072.31|25072.31|25072.31|25072.31|25072.31|25072.31|25072.31|25072.31|0
1622536950000|2021-06-01 08:42:30|25070.54|25070.54|25070.54|25070.54|25070.54|25070.54|25070.54|25070.54|0
1622536970000|2021-06-01 08:42:50|25074.44|25074.44|25081.37|25081.37|25081.37|25081.37|25074.44|25074.44|0
1622537000000|2021-06-01 08:43:20|25089.9|25089.9|25081.37|25081.37|25089.9|25089.9|25081.37|25081.37|0
1622537020000|2021-06-01 08:43:40|25083.97|25083.97|25083.97|25083.97|25083.97|25083.97|25083.97|25083.97|0
1622537040000|2021-06-01 08:44:00|25079.7|25079.7|25079.7|25079.7|25079.7|25079.7|25079.7|25079.7|0
1622537060000|2021-06-01 08:44:20|25087.69|25087.69|25087.69|25087.69|25087.69|25087.69|25087.69|25087.69|0
1622537090000|2021-06-01 08:44:50|25088.99|25088.99|25084.55|25084.55|25088.99|25088.99|25084.55|25084.55|0
1622537130000|2021-06-01 08:45:30|25088.82|25088.82|25090.12|25090.12|25090.12|25090.12|25088.82|25088.82|0
1622537170000|2021-06-01 08:46:10|25094.39|25094.39|25094.39|25094.39|25094.39|25094.39|25094.39|25094.39|0
1622537180000|2021-06-01 08:46:20|25091.73|25091.73|25091.73|25091.73|25091.73|25091.73|25091.73|25091.73|0
1622537190000|2021-06-01 08:46:30|25094.33|25094.33|25094.33|25094.33|25094.33|25094.33|25094.33|25094.33|0
1622537260000|2021-06-01 08:47:40|25098.59|25098.59|25094.33|25094.33|25098.59|25098.59|25094.33|25094.33|0
1622537280000|2021-06-01 08:48:00|25093.03|25093.03|25091.73|25091.73|25093.03|25093.03|25091.73|25091.73|0
1622537290000|2021-06-01 08:48:10|25090.84|25090.84|25090.84|25090.84|25090.84|25090.84|25090.84|25090.84|0
1622537310000|2021-06-01 08:48:30|25095.1|25095.1|25095.1|25095.1|25095.1|25095.1|25095.1|25095.1|0
1622537330000|2021-06-01 08:48:50|25090.84|25090.84|25092.61|25092.61|25092.61|25092.61|25090.84|25090.84|0
1622537340000|2021-06-01 08:49:00|25096.88|25096.88|25096.88|25096.88|25096.88|25096.88|25096.88|25096.88|0
1622537350000|2021-06-01 08:49:10|25098.65|25098.65|25100.79|25100.79|25100.79|25100.79|25094.75|25094.75|0
1622537360000|2021-06-01 08:49:20|25098.13|25098.13|25093.86|25093.86|25098.13|25098.13|25093.86|25093.86|0
1622537420000|2021-06-01 08:50:20|25102.4|25102.4|25096.83|25096.83|25102.4|25102.4|25096.83|25096.83|0
1622537430000|2021-06-01 08:50:30|25101.09|25101.09|25101.09|25101.09|25101.09|25101.09|25101.09|25101.09|0
1622537440000|2021-06-01 08:50:40|25105.36|25105.36|25105.36|25105.36|25105.36|25105.36|25105.36|25105.36|0
1622537460000|2021-06-01 08:51:00|25109.63|25109.63|25112.23|25112.23|25112.23|25112.23|25109.63|25109.63|0
1622537490000|2021-06-01 08:51:30|25113.53|25113.53|25113.53|25113.53|25113.53|25113.53|25113.53|25113.53|0
1622537510000|2021-06-01 08:51:50|25117.08|25117.08|25117.08|25117.08|25117.08|25117.08|25117.08|25117.08|0
1622537520000|2021-06-01 08:52:00|25117.96|25117.96|25120.57|25120.57|25120.57|25120.57|25117.96|25117.96|0
1622537540000|2021-06-01 08:52:20|25123.17|25123.17|25133.58|25133.58|25135.36|25135.36|25123.17|25123.17|0
1622537560000|2021-06-01 08:52:40|25135.36|25135.36|25133.58|25133.58|25135.36|25135.36|25133.58|25133.58|0
1622537570000|2021-06-01 08:52:50|25142.12|25142.12|25142.12|25142.12|25142.12|25142.12|25142.12|25142.12|0
1622537580000|2021-06-01 08:53:00|25150.65|25150.65|25150.65|25150.65|25150.65|25150.65|25150.65|25150.65|0
1622537590000|2021-06-01 08:53:10|25142.12|25142.12|25139.08|25139.08|25142.12|25142.12|25139.08|25139.08|0
1622537600000|2021-06-01 08:53:20|25141.68|25141.68|25137.78|25137.78|25141.68|25141.68|25137.78|25137.78|0
1622537650000|2021-06-01 08:54:10|25139.3|25139.3|25138|25138|25139.3|25139.3|25138|25138|0
1622537660000|2021-06-01 08:54:20|25140.6|25140.6|25143.61|25143.61|25143.61|25143.61|25139.71|25139.71|0
1622537670000|2021-06-01 08:54:30|25144.5|25144.5|25144.5|25144.5|25144.5|25144.5|25144.5|25144.5|0
1622537700000|2021-06-01 08:55:00|25140.24|25140.24|25137.63|25137.63|25140.24|25140.24|25137.63|25137.63|0
1622537720000|2021-06-01 08:55:20|25140.3|25140.3|25144.96|25144.96|25144.96|25144.96|25135.86|25135.86|0
1622537730000|2021-06-01 08:55:30|25147.57|25147.57|25143.66|25143.66|25147.57|25147.57|25142.36|25142.36|0
1622537740000|2021-06-01 08:55:40|25139.4|25139.4|25135.5|25135.5|25139.4|25139.4|25135.5|25135.5|0
1622537760000|2021-06-01 08:56:00|25139.76|25139.76|25131.23|25131.23|25139.76|25139.76|25126.96|25126.96|0
1622537770000|2021-06-01 08:56:10|25124.36|25124.36|25123.22|25123.22|25124.36|25124.36|25121.76|25121.76|0
1622537780000|2021-06-01 08:56:20|25118.95|25118.95|25118.95|25118.95|25118.95|25118.95|25118.95|25118.95|0
1622537790000|2021-06-01 08:56:30|25123.22|25123.22|25118.95|25118.95|25123.22|25123.22|25118.95|25118.95|0
1622537830000|2021-06-01 08:57:10|25120.25|25120.25|25117.65|25117.65|25122.44|25122.44|25117.65|25117.65|0
1622537840000|2021-06-01 08:57:20|25116.76|25116.76|25116.76|25116.76|25116.76|25116.76|25116.76|25116.76|0
1622537870000|2021-06-01 08:57:50|25125.3|25125.3|25125.3|25125.3|25125.3|25125.3|25125.3|25125.3|0
1622537920000|2021-06-01 08:58:40|25129.56|25129.56|25130.86|25130.86|25130.86|25130.86|25129.56|25129.56|0
1622537930000|2021-06-01 08:58:50|25135.13|25135.13|25135.13|25135.13|25135.13|25135.13|25135.13|25135.13|0
1622537940000|2021-06-01 08:59:00|25136.02|25136.02|25136.02|25136.02|25136.02|25136.02|25136.02|25136.02|0
1622537950000|2021-06-01 08:59:10|25133.41|25133.41|25134.71|25134.71|25134.71|25134.71|25133.41|25133.41|0
1622537990000|2021-06-01 08:59:50|25133.41|25133.41|25134.71|25134.71|25134.71|25134.71|25133.41|25133.41|0
1622538000000|2021-06-01 09:00:00|25133.41|25133.41|25137.32|25137.32|25137.32|25137.32|25133.41|25133.41|0
1622538020000|2021-06-01 09:00:20|25133.05|25133.05|25141.58|25141.58|25141.58|25141.58|25133.05|25133.05|0
1622538040000|2021-06-01 09:00:40|25137.32|25137.32|25139.09|25139.09|25140.87|25140.87|25137.32|25137.32|0
1622538060000|2021-06-01 09:01:00|25130.56|25130.56|25130.56|25130.56|25130.56|25130.56|25130.56|25130.56|0
1622538070000|2021-06-01 09:01:10|25131.86|25131.86|25131.86|25131.86|25131.86|25131.86|25131.86|25131.86|0
1622538090000|2021-06-01 09:01:30|25128.31|25128.31|25119.78|25119.78|25128.31|25128.31|25119.78|25119.78|0
1622538100000|2021-06-01 09:01:40|25118.48|25118.48|25118.48|25118.48|25118.48|25118.48|25118.48|25118.48|0
1622538140000|2021-06-01 09:02:20|25114.21|25114.21|25109.95|25109.95|25114.21|25114.21|25109.95|25109.95|0
1622538150000|2021-06-01 09:02:30|25106.91|25106.91|25106.91|25106.91|25106.91|25106.91|25106.91|25106.91|0
1622538200000|2021-06-01 09:03:20|25106.02|25106.02|25106.02|25106.02|25106.02|25106.02|25106.02|25106.02|0
1622538210000|2021-06-01 09:03:30|25104.72|25104.72|25104.72|25104.72|25104.72|25104.72|25104.72|25104.72|0
1622538220000|2021-06-01 09:03:40|25100.46|25100.46|25100.46|25100.46|25100.46|25100.46|25100.46|25100.46|0
1622538250000|2021-06-01 09:04:10|25099.16|25099.16|25094.89|25094.89|25099.16|25099.16|25094.89|25094.89|0
1622538260000|2021-06-01 09:04:20|25092.29|25092.29|25092.29|25092.29|25092.29|25092.29|25092.29|25092.29|0
1622538270000|2021-06-01 09:04:30|25091.4|25091.4|25092.29|25092.29|25092.29|25092.29|25091.4|25091.4|0
1622538280000|2021-06-01 09:04:40|25088.02|25088.02|25086.25|25086.25|25088.02|25088.02|25086.25|25086.25|0
1622538300000|2021-06-01 09:05:00|25083.65|25083.65|25082.35|25082.35|25083.65|25083.65|25082.35|25082.35|0
1622538360000|2021-06-01 09:06:00|25075.42|25075.42|25071.15|25071.15|25075.42|25075.42|25071.15|25071.15|0
1622538370000|2021-06-01 09:06:10|25068.49|25068.49|25068.49|25068.49|25068.49|25068.49|25068.49|25068.49|0
1622538390000|2021-06-01 09:06:30|25067.19|25067.19|25065.73|25065.73|25067.19|25067.19|25065.73|25065.73|0
1622538430000|2021-06-01 09:07:10|25068.4|25068.4|25064.13|25064.13|25068.4|25068.4|25064.13|25064.13|0
1622538440000|2021-06-01 09:07:20|25059.86|25059.86|25059.86|25059.86|25059.86|25059.86|25059.86|25059.86|0
1622538450000|2021-06-01 09:07:30|25063.41|25063.41|25063.41|25063.41|25063.41|25063.41|25063.41|25063.41|0
1622538480000|2021-06-01 09:08:00|25066.02|25066.02|25060.45|25060.45|25066.02|25066.02|25060.45|25060.45|0
1622538500000|2021-06-01 09:08:20|25062.22|25062.22|25062.22|25062.22|25062.22|25062.22|25062.22|25062.22|0
1622538510000|2021-06-01 09:08:30|25057.96|25057.96|25056.44|25056.44|25057.96|25057.96|25056.44|25056.44|0
1622538520000|2021-06-01 09:08:40|25052.17|25052.17|25052.17|25052.17|25052.17|25052.17|25052.17|25052.17|0
1622538570000|2021-06-01 09:09:30|25049.26|25049.26|25049.26|25049.26|25049.26|25049.26|25049.26|25049.26|0
1622538580000|2021-06-01 09:09:40|25048.37|25048.37|25044.11|25044.11|25048.37|25048.37|25044.11|25044.11|0
1622538600000|2021-06-01 09:10:00|25052.64|25052.64|25052.64|25052.64|25052.64|25052.64|25052.64|25052.64|0
1622538610000|2021-06-01 09:10:10|25050.87|25050.87|25045.8|25045.8|25050.87|25050.87|25045.54|25045.54|0
1622538620000|2021-06-01 09:10:20|25044.28|25044.28|25044.28|25044.28|25044.28|25044.28|25044.28|25044.28|0
1622538630000|2021-06-01 09:10:30|25040.02|25040.02|25035.75|25035.75|25040.02|25040.02|25035.75|25035.75|0
1622538640000|2021-06-01 09:10:40|25040.02|25040.02|25035.75|25035.75|25040.02|25040.02|25035.75|25035.75|0
1622538650000|2021-06-01 09:10:50|25031.48|25031.48|25035.75|25035.75|25040.02|25040.02|25031.48|25031.48|0
1622538660000|2021-06-01 09:11:00|25034.45|25034.45|25034.45|25034.45|25034.45|25034.45|25034.45|25034.45|0
1622538670000|2021-06-01 09:11:10|25030.18|25030.18|25030.18|25030.18|25030.18|25030.18|25030.18|25030.18|0
1622538680000|2021-06-01 09:11:20|25031.7|25031.7|25029.1|25029.1|25031.7|25031.7|25029.1|25029.1|0
1622538690000|2021-06-01 09:11:30|25026.5|25026.5|25026.5|25026.5|25026.5|25026.5|25026.5|25026.5|0
1622538700000|2021-06-01 09:11:40|25022.23|25022.23|25022.23|25022.23|25022.23|25022.23|25022.23|25022.23|0
1622538740000|2021-06-01 09:12:20|25024.01|25024.01|25024.89|25024.89|25024.89|25024.89|25024.01|25024.01|0
1622538770000|2021-06-01 09:12:50|25029.16|25029.16|25033.43|25033.43|25033.43|25033.43|25029.16|25029.16|0
1622538780000|2021-06-01 09:13:00|25029.16|25029.16|25029.16|25029.16|25029.16|25029.16|25029.16|25029.16|0
1622538800000|2021-06-01 09:13:20|25033.43|25033.43|25037.69|25037.69|25037.69|25037.69|25033.43|25033.43|0
1622538810000|2021-06-01 09:13:30|25033.43|25033.43|25033.43|25033.43|25033.43|25033.43|25033.43|25033.43|0
1622538820000|2021-06-01 09:13:40|25030.82|25030.82|25030.82|25030.82|25030.82|25030.82|25030.82|25030.82|0
1622538830000|2021-06-01 09:13:50|25039.36|25039.36|25039.36|25039.36|25039.36|25039.36|25039.36|25039.36|0
1622538840000|2021-06-01 09:14:00|25043.62|25043.62|25043.62|25043.62|25043.62|25043.62|25043.62|25043.62|0
1622538850000|2021-06-01 09:14:10|25056.42|25056.42|25049.4|25049.4|25056.42|25056.42|25047.89|25047.89|0
1622538860000|2021-06-01 09:14:20|25050.92|25050.92|25050.92|25050.92|25050.92|25050.92|25050.92|25050.92|0
1622538890000|2021-06-01 09:14:50|25049.4|25049.4|25057.94|25057.94|25057.94|25057.94|25049.4|25049.4|0
1622538910000|2021-06-01 09:15:10|25060.54|25060.54|25060.54|25060.54|25060.54|25060.54|25060.54|25060.54|0
1622538930000|2021-06-01 09:15:30|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|0
1622538940000|2021-06-01 09:15:40|25064.8|25064.8|25064.8|25064.8|25064.8|25064.8|25064.8|25064.8|0
1622538950000|2021-06-01 09:15:50|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|25069.07|0
1622538960000|2021-06-01 09:16:00|25064.8|25064.8|25064.8|25064.8|25064.8|25064.8|25064.8|25064.8|0
1622538980000|2021-06-01 09:16:20|25063.5|25063.5|25067.77|25067.77|25072.03|25072.03|25063.5|25063.5|0
1622538990000|2021-06-01 09:16:30|25072.03|25072.03|25072.03|25072.03|25072.03|25072.03|25072.03|25072.03|0
1622539010000|2021-06-01 09:16:50|25073.81|25073.81|25074.7|25074.7|25074.7|25074.7|25073.81|25073.81|0
1622539020000|2021-06-01 09:17:00|25078.96|25078.96|25074.7|25074.7|25078.96|25078.96|25074.7|25074.7|0
1622539120000|2021-06-01 09:18:40|25070.43|25070.43|25070.43|25070.43|25070.43|25070.43|25070.43|25070.43|0
1622539130000|2021-06-01 09:18:50|25074.7|25074.7|25074.7|25074.7|25074.7|25074.7|25074.7|25074.7|0
1622539140000|2021-06-01 09:19:00|25083.23|25083.23|25091.76|25091.76|25091.76|25091.76|25083.23|25083.23|0
1622539160000|2021-06-01 09:19:20|25092.65|25092.65|25088.38|25088.38|25092.65|25092.65|25088.38|25088.38|0
1622539170000|2021-06-01 09:19:30|25090.98|25090.98|25090.98|25090.98|25090.98|25090.98|25090.98|25090.98|0
1622539180000|2021-06-01 09:19:40|25095.25|25095.25|25090.98|25090.98|25095.25|25095.25|25090.98|25090.98|0
1622539190000|2021-06-01 09:19:50|25095.25|25095.25|25082.45|25082.45|25095.25|25095.25|25082.45|25082.45|0
1622539210000|2021-06-01 09:20:10|25086.72|25086.72|25082.45|25082.45|25086.72|25086.72|25082.45|25082.45|0
1622539230000|2021-06-01 09:20:30|25073.92|25073.92|25073.92|25073.92|25073.92|25073.92|25073.92|25073.92|0
1622539240000|2021-06-01 09:20:40|25082.45|25082.45|25082.45|25082.45|25086.72|25086.72|25082.45|25082.45|0
1622539260000|2021-06-01 09:21:00|25080.93|25080.93|25080.93|25080.93|25080.93|25080.93|25080.93|25080.93|0
1622539270000|2021-06-01 09:21:10|25089.47|25089.47|25085.2|25085.2|25089.47|25089.47|25085.2|25085.2|0
1622539280000|2021-06-01 09:21:20|25086.09|25086.09|25086.09|25086.09|25086.09|25086.09|25086.09|25086.09|0
1622539310000|2021-06-01 09:21:50|25081.82|25081.82|25077.56|25077.56|25081.82|25081.82|25077.56|25077.56|0
1622539320000|2021-06-01 09:22:00|25086.09|25086.09|25081.82|25081.82|25086.09|25086.09|25081.82|25081.82|0
1622539330000|2021-06-01 09:22:10|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|0
1622539350000|2021-06-01 09:22:30|25088.84|25088.84|25104.6|25104.6|25104.6|25104.6|25088.84|25088.84|0
1622539360000|2021-06-01 09:22:40|25096.07|25096.07|25096.07|25096.07|25096.07|25096.07|25096.07|25096.07|0
1622539370000|2021-06-01 09:22:50|25104.6|25104.6|25104.18|25104.18|25104.6|25104.6|25103.3|25103.3|0
1622539390000|2021-06-01 09:23:10|25107.1|25107.1|25107.1|25107.1|25107.1|25107.1|25107.1|25107.1|0
1622539400000|2021-06-01 09:23:20|25102.83|25102.83|25108.31|25108.31|25108.31|25108.31|25102.83|25102.83|0
1622539420000|2021-06-01 09:23:40|25112.58|25112.58|25106.54|25106.54|25112.58|25112.58|25102.27|25102.27|0
1622539430000|2021-06-01 09:23:50|25102.27|25102.27|25102.27|25102.27|25102.27|25102.27|25102.27|25102.27|0
1622539480000|2021-06-01 09:24:40|25106.54|25106.54|25104.76|25104.76|25106.54|25106.54|25104.76|25104.76|0
1622539500000|2021-06-01 09:25:00|25096.23|25096.23|25094.93|25094.93|25096.23|25096.23|25094.93|25094.93|0
1622539520000|2021-06-01 09:25:20|25090.66|25090.66|25090.66|25090.66|25090.66|25090.66|25090.66|25090.66|0
1622539530000|2021-06-01 09:25:30|25089.36|25089.36|25089.36|25089.36|25089.36|25089.36|25089.36|25089.36|0
1622539550000|2021-06-01 09:25:50|25091.14|25091.14|25099.67|25099.67|25099.67|25099.67|25091.14|25091.14|0
1622539570000|2021-06-01 09:26:10|25091.14|25091.14|25091.14|25091.14|25091.14|25091.14|25091.14|25091.14|0
1622539580000|2021-06-01 09:26:20|25086.87|25086.87|25087.59|25087.59|25087.59|25087.59|25083.32|25083.32|0
1622539590000|2021-06-01 09:26:30|25091.86|25091.86|25091.86|25091.86|25091.86|25091.86|25091.86|25091.86|0
1622539600000|2021-06-01 09:26:40|25096.12|25096.12|25096.12|25096.12|25096.12|25096.12|25096.12|25096.12|0
1622539620000|2021-06-01 09:27:00|25091.86|25091.86|25096.12|25096.12|25096.12|25096.12|25087.59|25087.59|0
1622539630000|2021-06-01 09:27:10|25091.86|25091.86|25087.59|25087.59|25091.86|25091.86|25087.59|25087.59|0
1622539640000|2021-06-01 09:27:20|25084.93|25084.93|25093.46|25093.46|25093.46|25093.46|25084.93|25084.93|0
1622539650000|2021-06-01 09:27:30|25089.19|25089.19|25084.93|25084.93|25093.46|25093.46|25084.93|25084.93|0
1622539670000|2021-06-01 09:27:50|25087.59|25087.59|25085.81|25085.81|25087.59|25087.59|25085.81|25085.81|0
1622539680000|2021-06-01 09:28:00|25090.08|25090.08|25085.81|25085.81|25094.35|25094.35|25085.81|25085.81|0
1622539690000|2021-06-01 09:28:10|25087.12|25087.12|25089.78|25089.78|25089.78|25089.78|25087.12|25087.12|0
1622539720000|2021-06-01 09:28:40|25098.31|25098.31|25089.78|25089.78|25098.31|25098.31|25089.78|25089.78|0
1622539730000|2021-06-01 09:28:50|25098.31|25098.31|25094.93|25094.93|25102.57|25102.57|25094.04|25094.04|0
1622539750000|2021-06-01 09:29:10|25096.23|25096.23|25094.93|25094.93|25096.23|25096.23|25094.93|25094.93|0
1622539790000|2021-06-01 09:29:50|25097.84|25097.84|25097.84|25097.84|25097.84|25097.84|25097.84|25097.84|0
1622539800000|2021-06-01 09:30:00|25106.38|25106.38|25103.57|25103.57|25107.83|25107.83|25102.11|25102.11|0
1622539820000|2021-06-01 09:30:20|25107.83|25107.83|25103.57|25103.57|25112.1|25112.1|25103.57|25103.57|0
1622539830000|2021-06-01 09:30:30|25099.3|25099.3|25097.53|25097.53|25099.3|25099.3|25097.53|25097.53|0
1622539840000|2021-06-01 09:30:40|25101.79|25101.79|25106.06|25106.06|25106.06|25106.06|25101.79|25101.79|0
1622539850000|2021-06-01 09:30:50|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|0
1622539860000|2021-06-01 09:31:00|25103.57|25103.57|25103.57|25103.57|25103.57|25103.57|25103.57|25103.57|0
1622539870000|2021-06-01 09:31:10|25099.3|25099.3|25103.57|25103.57|25103.57|25103.57|25099.3|25099.3|0
1622539880000|2021-06-01 09:31:20|25112.1|25112.1|25112.1|25112.1|25116.36|25116.36|25112.1|25112.1|0
1622539890000|2021-06-01 09:31:30|25120.63|25120.63|25120.63|25120.63|25120.63|25120.63|25120.63|25120.63|0
1622539920000|2021-06-01 09:32:00|25116.36|25116.36|25116.36|25116.36|25116.36|25116.36|25116.36|25116.36|0
1622539960000|2021-06-01 09:32:40|25112.1|25112.1|25112.1|25112.1|25112.1|25112.1|25112.1|25112.1|0
1622539970000|2021-06-01 09:32:50|25116.36|25116.36|25112.1|25112.1|25120.63|25120.63|25112.1|25112.1|0
1622539980000|2021-06-01 09:33:00|25110.64|25110.64|25110.64|25110.64|25110.64|25110.64|25106.38|25106.38|0
1622539990000|2021-06-01 09:33:10|25102.11|25102.11|25102.11|25102.11|25102.11|25102.11|25102.11|25102.11|0
1622540000000|2021-06-01 09:33:20|25097.84|25097.84|25097.84|25097.84|25097.84|25097.84|25097.84|25097.84|0
1622540020000|2021-06-01 09:33:40|25099.3|25099.3|25099.3|25099.3|25103.57|25103.57|25099.3|25099.3|0
1622540030000|2021-06-01 09:33:50|25103.57|25103.57|25099.3|25099.3|25103.57|25103.57|25099.3|25099.3|0
1622540070000|2021-06-01 09:34:30|25103.57|25103.57|25103.57|25103.57|25103.57|25103.57|25103.57|25103.57|0
1622540090000|2021-06-01 09:34:50|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|0
1622540110000|2021-06-01 09:35:10|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|0
1622540130000|2021-06-01 09:35:30|25095.12|25095.12|25095.12|25095.12|25095.12|25095.12|25095.12|25095.12|0
1622540160000|2021-06-01 09:36:00|25096.9|25096.9|25096.9|25096.9|25096.9|25096.9|25096.9|25096.9|0
1622540180000|2021-06-01 09:36:20|25092.63|25092.63|25092.63|25092.63|25092.63|25092.63|25092.63|25092.63|0
1622540190000|2021-06-01 09:36:30|25101.16|25101.16|25101.16|25101.16|25101.16|25101.16|25101.16|25101.16|0
1622540210000|2021-06-01 09:36:50|25105.43|25105.43|25109.61|25109.61|25111.12|25111.12|25105.43|25105.43|0
1622540220000|2021-06-01 09:37:00|25111.12|25111.12|25115.39|25115.39|25115.39|25115.39|25111.12|25111.12|0
1622540230000|2021-06-01 09:37:10|25119.66|25119.66|25117.99|25117.99|25122.26|25122.26|25117.99|25117.99|0
1622540240000|2021-06-01 09:37:20|25113.73|25113.73|25117.99|25117.99|25117.99|25117.99|25113.73|25113.73|0
1622540250000|2021-06-01 09:37:30|25115.39|25115.39|25115.39|25115.39|25115.39|25115.39|25115.39|25115.39|0
1622540260000|2021-06-01 09:37:40|25111.12|25111.12|25111.12|25111.12|25111.12|25111.12|25111.12|25111.12|0
1622540270000|2021-06-01 09:37:50|25115.39|25115.39|25115.39|25115.39|25115.39|25115.39|25115.39|25115.39|0
1622540290000|2021-06-01 09:38:10|25114.5|25114.5|25113.2|25113.2|25114.5|25114.5|25113.2|25113.2|0
1622540300000|2021-06-01 09:38:20|25108.94|25108.94|25108.94|25108.94|25108.94|25108.94|25108.94|25108.94|0
1622540350000|2021-06-01 09:39:10|25113.2|25113.2|25113.2|25113.2|25113.2|25113.2|25113.2|25113.2|0
1622540390000|2021-06-01 09:39:50|25117.47|25117.47|25110.17|25110.17|25117.47|25117.47|25110.17|25110.17|0
1622540400000|2021-06-01 09:40:00|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|0
1622540420000|2021-06-01 09:40:20|25112.66|25112.66|25108.39|25108.39|25112.66|25112.66|25108.39|25108.39|0
1622540450000|2021-06-01 09:40:50|25110.17|25110.17|25110.17|25110.17|25110.17|25110.17|25110.17|25110.17|0
1622540470000|2021-06-01 09:41:10|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|0
1622540550000|2021-06-01 09:42:30|25104.13|25104.13|25104.13|25104.13|25104.13|25104.13|25104.13|25104.13|0
1622540600000|2021-06-01 09:43:20|25099.86|25099.86|25104.13|25104.13|25104.13|25104.13|25099.86|25099.86|0
1622540610000|2021-06-01 09:43:30|25095.6|25095.6|25095.6|25095.6|25095.6|25095.6|25091.33|25091.33|0
1622540620000|2021-06-01 09:43:40|25091.33|25091.33|25091.33|25091.33|25091.33|25091.33|25091.33|25091.33|0
1622540650000|2021-06-01 09:44:10|25104.13|25104.13|25095.6|25095.6|25104.13|25104.13|25095.6|25095.6|0
1622540660000|2021-06-01 09:44:20|25104.13|25104.13|25106.27|25106.27|25109.69|25109.69|25104.13|25104.13|0
1622540670000|2021-06-01 09:44:30|25104.97|25104.97|25103.67|25103.67|25104.97|25104.97|25103.67|25103.67|0
1622540700000|2021-06-01 09:45:00|25107.94|25107.94|25107.94|25107.94|25107.94|25107.94|25107.94|25107.94|0
1622540730000|2021-06-01 09:45:30|25099.41|25099.41|25098.52|25098.52|25099.41|25099.41|25098.52|25098.52|0
1622540740000|2021-06-01 09:45:40|25099.41|25099.41|25110.6|25110.6|25110.6|25110.6|25099.41|25099.41|0
1622540750000|2021-06-01 09:45:50|25106.33|25106.33|25109.88|25109.88|25109.88|25109.88|25106.33|25106.33|0
1622540770000|2021-06-01 09:46:10|25110.64|25110.64|25115.8|25115.8|25115.8|25115.8|25110.64|25110.64|0
1622540780000|2021-06-01 09:46:20|25116.69|25116.69|25116.69|25116.69|25116.69|25116.69|25116.69|25116.69|0
1622540800000|2021-06-01 09:46:40|25120.96|25120.96|25125.22|25125.22|25125.22|25125.22|25120.96|25120.96|0
1622540830000|2021-06-01 09:47:10|25129.49|25129.49|25123.92|25123.92|25129.49|25129.49|25123.92|25123.92|0
1622540840000|2021-06-01 09:47:20|25128.19|25128.19|25128.19|25128.19|25128.19|25128.19|25123.92|25123.92|0
1622540850000|2021-06-01 09:47:30|25123.92|25123.92|25139.79|25139.79|25140.68|25140.68|25123.92|25123.92|0
1622540860000|2021-06-01 09:47:40|25144.06|25144.06|25144.06|25144.06|25144.06|25144.06|25144.06|25144.06|0
1622540880000|2021-06-01 09:48:00|25135.53|25135.53|25136.99|25136.99|25136.99|25136.99|25135.53|25135.53|0
1622540890000|2021-06-01 09:48:10|25145.52|25145.52|25132.15|25132.15|25145.52|25145.52|25132.15|25132.15|0
1622540910000|2021-06-01 09:48:30|25131.26|25131.26|25125.48|25125.48|25131.26|25131.26|25125.48|25125.48|0
1622540920000|2021-06-01 09:48:40|25129.74|25129.74|25129.74|25129.74|25129.74|25129.74|25129.74|25129.74|0
1622540930000|2021-06-01 09:48:50|25134.01|25134.01|25134.01|25134.01|25134.01|25134.01|25134.01|25134.01|0
1622540940000|2021-06-01 09:49:00|25143.11|25143.11|25143.11|25143.11|25143.11|25143.11|25143.11|25143.11|0
1622540950000|2021-06-01 09:49:10|25144.63|25144.63|25143.74|25143.74|25145.52|25145.52|25143.74|25143.74|0
1622540960000|2021-06-01 09:49:20|25130.94|25130.94|25126.68|25126.68|25130.94|25130.94|25122.41|25122.41|0
1622540970000|2021-06-01 09:49:30|25122.41|25122.41|25130.94|25130.94|25130.94|25130.94|25122.41|25122.41|0
1622541000000|2021-06-01 09:50:00|25135.21|25135.21|25135.21|25135.21|25135.21|25135.21|25135.21|25135.21|0
1622541010000|2021-06-01 09:50:10|25136.73|25136.73|25138.24|25138.24|25138.24|25138.24|25136.73|25136.73|0
1622541020000|2021-06-01 09:50:20|25146.78|25146.78|25138.24|25138.24|25146.78|25146.78|25138.24|25138.24|0
1622541030000|2021-06-01 09:50:30|25142.51|25142.51|25146.78|25146.78|25146.78|25146.78|25142.51|25142.51|0
1622541040000|2021-06-01 09:50:40|25145.48|25145.48|25145.48|25145.48|25145.48|25145.48|25145.48|25145.48|0
1622541050000|2021-06-01 09:50:50|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|0
1622541060000|2021-06-01 09:51:00|25145.48|25145.48|25145.48|25145.48|25145.48|25145.48|25145.48|25145.48|0
1622541090000|2021-06-01 09:51:30|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|0
1622541110000|2021-06-01 09:51:50|25136.94|25136.94|25133.39|25133.39|25136.94|25136.94|25133.39|25133.39|0
1622541140000|2021-06-01 09:52:20|25129.13|25129.13|25129.13|25129.13|25129.13|25129.13|25129.13|25129.13|0
1622541170000|2021-06-01 09:52:50|25128.24|25128.24|25130.9|25130.9|25130.9|25130.9|25128.24|25128.24|0
1622541180000|2021-06-01 09:53:00|25118.11|25118.11|25118.11|25118.11|25118.11|25118.11|25118.11|25118.11|0
1622541190000|2021-06-01 09:53:10|25121.66|25121.66|25121.66|25121.66|25121.66|25121.66|25121.66|25121.66|0
1622541230000|2021-06-01 09:53:50|25125.92|25125.92|25125.92|25125.92|25125.92|25125.92|25125.92|25125.92|0
1622541240000|2021-06-01 09:54:00|25130.19|25130.19|25130.19|25130.19|25130.19|25130.19|25130.19|25130.19|0
1622541250000|2021-06-01 09:54:10|25125.92|25125.92|25125.92|25125.92|25125.92|25125.92|25125.92|25125.92|0
1622541270000|2021-06-01 09:54:30|25130.19|25130.19|25134.45|25134.45|25134.45|25134.45|25130.19|25130.19|0
1622541280000|2021-06-01 09:54:40|25135.34|25135.34|25131.79|25131.79|25135.34|25135.34|25131.79|25131.79|0
1622541290000|2021-06-01 09:54:50|25133.31|25133.31|25129.04|25129.04|25133.31|25133.31|25129.04|25129.04|0
1622541300000|2021-06-01 09:55:00|25133.31|25133.31|25129.04|25129.04|25133.31|25133.31|25129.04|25129.04|0
1622541340000|2021-06-01 09:55:40|25130.82|25130.82|25130.82|25130.82|25130.82|25130.82|25130.82|25130.82|0
1622541350000|2021-06-01 09:55:50|25129.93|25129.93|25129.04|25129.04|25129.93|25129.93|25129.04|25129.04|0
1622541360000|2021-06-01 09:56:00|25127.53|25127.53|25127.53|25127.53|25127.53|25127.53|25127.53|25127.53|0
1622541380000|2021-06-01 09:56:20|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|25123.26|0
1622541390000|2021-06-01 09:56:30|25127.53|25127.53|25127.53|25127.53|25127.53|25127.53|25127.53|25127.53|0
1622541400000|2021-06-01 09:56:40|25123.26|25123.26|25118.99|25118.99|25123.26|25123.26|25118.99|25118.99|0
1622541410000|2021-06-01 09:56:50|25114.73|25114.73|25114.73|25114.73|25114.73|25114.73|25114.73|25114.73|0
1622541450000|2021-06-01 09:57:30|25115.61|25115.61|25128.41|25128.41|25128.41|25128.41|25115.61|25115.61|0
1622541470000|2021-06-01 09:57:50|25132.68|25132.68|25128.41|25128.41|25132.68|25132.68|25128.41|25128.41|0
1622541480000|2021-06-01 09:58:00|25124.15|25124.15|25121.11|25121.11|25124.15|25124.15|25121.11|25121.11|0
1622541500000|2021-06-01 09:58:20|25129.64|25129.64|25129.64|25129.64|25129.64|25129.64|25129.64|25129.64|0
1622541520000|2021-06-01 09:58:40|25125.38|25125.38|25125.38|25125.38|25125.38|25125.38|25125.38|25125.38|0
1622541540000|2021-06-01 09:59:00|25133.91|25133.91|25134.8|25134.8|25138.35|25138.35|25133.91|25133.91|0
1622541560000|2021-06-01 09:59:20|25126.27|25126.27|25134.8|25134.8|25134.8|25134.8|25126.27|25126.27|0
1622541570000|2021-06-01 09:59:30|25126.27|25126.27|25126.27|25126.27|25126.27|25126.27|25126.27|25126.27|0
1622541590000|2021-06-01 09:59:50|25117.73|25117.73|25126.27|25126.27|25126.27|25126.27|25117.73|25117.73|0
1622541600000|2021-06-01 10:00:00|25117.73|25117.73|25117.73|25117.73|25117.73|25117.73|25117.73|25117.73|0
1622541610000|2021-06-01 10:00:10|25122|25122|25122|25122|25122|25122|25122|25122|0
1622541620000|2021-06-01 10:00:20|25117.73|25117.73|25117.73|25117.73|25122|25122|25117.73|25117.73|0
1622541630000|2021-06-01 10:00:30|25113.47|25113.47|25117.73|25117.73|25117.73|25117.73|25113.47|25113.47|0
1622541650000|2021-06-01 10:00:50|25119.51|25119.51|25119.51|25119.51|25119.51|25119.51|25119.51|25119.51|0
1622541660000|2021-06-01 10:01:00|25120.81|25120.81|25120.81|25120.81|25120.81|25120.81|25116.54|25116.54|0
1622541670000|2021-06-01 10:01:10|25125.07|25125.07|25129.34|25129.34|25129.34|25129.34|25125.07|25125.07|0
1622541680000|2021-06-01 10:01:20|25133.61|25133.61|25133.13|25133.13|25134.91|25134.91|25133.13|25133.13|0
1622541690000|2021-06-01 10:01:30|25137.4|25137.4|25137.4|25137.4|25137.4|25137.4|25137.4|25137.4|0
1622541700000|2021-06-01 10:01:40|25133.13|25133.13|25134.43|25134.43|25134.43|25134.43|25133.13|25133.13|0
1622541710000|2021-06-01 10:01:50|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|0
1622541720000|2021-06-01 10:02:00|25135.79|25135.79|25135.79|25135.79|25135.79|25135.79|25135.79|25135.79|0
1622541740000|2021-06-01 10:02:20|25137.56|25137.56|25137.56|25137.56|25137.56|25137.56|25137.56|25137.56|0
1622541750000|2021-06-01 10:02:30|25133.29|25133.29|25129.03|25129.03|25133.29|25133.29|25129.03|25129.03|0
1622541760000|2021-06-01 10:02:40|25124.66|25124.66|25124.66|25124.66|25124.66|25124.66|25124.66|25124.66|0
1622541780000|2021-06-01 10:03:00|25123.77|25123.77|25123.77|25123.77|25123.77|25123.77|25123.77|25123.77|0
1622541820000|2021-06-01 10:03:40|25119.51|25119.51|25123.77|25123.77|25123.77|25123.77|25119.51|25119.51|0
1622541830000|2021-06-01 10:03:50|25125.07|25125.07|25125.07|25125.07|25125.07|25125.07|25125.07|25125.07|0
1622541870000|2021-06-01 10:04:30|25120.81|25120.81|25120.81|25120.81|25120.81|25120.81|25120.81|25120.81|0
1622541890000|2021-06-01 10:04:50|25125.07|25125.07|25123.56|25123.56|25125.07|25125.07|25116.54|25116.54|0
1622541900000|2021-06-01 10:05:00|25127.82|25127.82|25127.82|25127.82|25127.82|25127.82|25127.82|25127.82|0
1622541930000|2021-06-01 10:05:30|25132.09|25132.09|25127.82|25127.82|25132.09|25132.09|25127.82|25127.82|0
1622541940000|2021-06-01 10:05:40|25129.6|25129.6|25129.6|25129.6|25129.6|25129.6|25129.6|25129.6|0
1622541950000|2021-06-01 10:05:50|25128.71|25128.71|25127.82|25127.82|25128.71|25128.71|25127.82|25127.82|0
1622541960000|2021-06-01 10:06:00|25136.35|25136.35|25136.35|25136.35|25136.35|25136.35|25136.35|25136.35|0
1622541980000|2021-06-01 10:06:20|25140.62|25140.62|25140.62|25140.62|25140.62|25140.62|25140.62|25140.62|0
1622541990000|2021-06-01 10:06:30|25144.88|25144.88|25149.15|25149.15|25149.15|25149.15|25140.62|25140.62|0
1622542000000|2021-06-01 10:06:40|25153.42|25153.42|25149.15|25149.15|25153.42|25153.42|25149.15|25149.15|0
1622542020000|2021-06-01 10:07:00|25144.88|25144.88|25136.35|25136.35|25144.88|25144.88|25136.35|25136.35|0
1622542030000|2021-06-01 10:07:10|25140.62|25140.62|25140.62|25140.62|25140.62|25140.62|25140.62|25140.62|0
1622542050000|2021-06-01 10:07:30|25141.51|25141.51|25141.51|25141.51|25141.51|25141.51|25141.51|25141.51|0
1622542060000|2021-06-01 10:07:40|25145.77|25145.77|25145.77|25145.77|25145.77|25145.77|25145.77|25145.77|0
1622542090000|2021-06-01 10:08:10|25148.81|25148.81|25148.81|25148.81|25148.81|25148.81|25148.81|25148.81|0
1622542100000|2021-06-01 10:08:20|25144.54|25144.54|25144.54|25144.54|25144.54|25144.54|25144.54|25144.54|0
1622542120000|2021-06-01 10:08:40|25145.43|25145.43|25145.43|25145.43|25145.43|25145.43|25145.43|25145.43|0
1622542130000|2021-06-01 10:08:50|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|0
1622542150000|2021-06-01 10:09:10|25148.39|25148.39|25148.39|25148.39|25148.39|25148.39|25148.39|25148.39|0
1622542170000|2021-06-01 10:09:30|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|25149.69|0
1622542190000|2021-06-01 10:09:50|25153.96|25153.96|25153.07|25153.07|25153.96|25153.96|25153.07|25153.07|0
1622542200000|2021-06-01 10:10:00|25140.27|25140.27|25140.27|25140.27|25144.54|25144.54|25140.27|25140.27|0
1622542210000|2021-06-01 10:10:10|25141.58|25141.58|25145.84|25145.84|25145.84|25145.84|25141.58|25141.58|0
1622542220000|2021-06-01 10:10:20|25146.73|25146.73|25146.73|25146.73|25146.73|25146.73|25146.73|25146.73|0
1622542230000|2021-06-01 10:10:30|25142.46|25142.46|25142.46|25142.46|25142.46|25142.46|25142.46|25142.46|0
1622542240000|2021-06-01 10:10:40|25140.69|25140.69|25144.95|25144.95|25144.95|25144.95|25140.69|25140.69|0
1622542260000|2021-06-01 10:11:00|25140.69|25140.69|25140.69|25140.69|25140.69|25140.69|25140.69|25140.69|0
1622542290000|2021-06-01 10:11:30|25136.42|25136.42|25136.42|25136.42|25136.42|25136.42|25136.42|25136.42|0
1622542300000|2021-06-01 10:11:40|25144.95|25144.95|25144.95|25144.95|25149.22|25149.22|25144.95|25144.95|0
1622542310000|2021-06-01 10:11:50|25149.22|25149.22|25151.82|25151.82|25151.82|25151.82|25149.22|25149.22|0
1622542320000|2021-06-01 10:12:00|25153.6|25153.6|25153.6|25153.6|25153.6|25153.6|25153.6|25153.6|0
1622542330000|2021-06-01 10:12:10|25149.33|25149.33|25149.33|25149.33|25149.33|25149.33|25149.33|25149.33|0
1622542340000|2021-06-01 10:12:20|25153.6|25153.6|25153.6|25153.6|25153.6|25153.6|25153.6|25153.6|0
1622542370000|2021-06-01 10:12:50|25157.86|25157.86|25157.86|25157.86|25157.86|25157.86|25157.86|25157.86|0
1622542380000|2021-06-01 10:13:00|25158.75|25158.75|25156.97|25156.97|25158.75|25158.75|25156.97|25156.97|0
1622542430000|2021-06-01 10:13:50|25158.75|25158.75|25156.97|25156.97|25158.75|25158.75|25156.97|25156.97|0
1622542450000|2021-06-01 10:14:10|25161.24|25161.24|25156.97|25156.97|25161.24|25161.24|25156.97|25156.97|0
1622542470000|2021-06-01 10:14:30|25155.52|25155.52|25155.52|25155.52|25155.52|25155.52|25155.52|25155.52|0
1622542500000|2021-06-01 10:15:00|25151.25|25151.25|25151.25|25151.25|25151.25|25151.25|25151.25|25151.25|0
1622542510000|2021-06-01 10:15:10|25152.55|25152.55|25152.55|25152.55|25152.55|25152.55|25152.55|25152.55|0
1622542530000|2021-06-01 10:15:30|25154.33|25154.33|25152.55|25152.55|25154.33|25154.33|25152.55|25152.55|0
1622542550000|2021-06-01 10:15:50|25156.82|25156.82|25156.82|25156.82|25156.82|25156.82|25156.82|25156.82|0
1622542560000|2021-06-01 10:16:00|25161.08|25161.08|25161.08|25161.08|25161.08|25161.08|25161.08|25161.08|0
1622542600000|2021-06-01 10:16:40|25165.35|25165.35|25165.35|25165.35|25165.35|25165.35|25165.35|25165.35|0
1622542620000|2021-06-01 10:17:00|25167.12|25167.12|25167.12|25167.12|25167.12|25167.12|25167.12|25167.12|0
1622542630000|2021-06-01 10:17:10|25165.82|25165.82|25164.52|25164.52|25165.82|25165.82|25164.52|25164.52|0
1622542650000|2021-06-01 10:17:30|25160.26|25160.26|25160.26|25160.26|25160.26|25160.26|25160.26|25160.26|0
1622542660000|2021-06-01 10:17:40|25158.96|25158.96|25158.96|25158.96|25158.96|25158.96|25158.96|25158.96|0
1622542680000|2021-06-01 10:18:00|25163.22|25163.22|25163.22|25163.22|25163.22|25163.22|25163.22|25163.22|0
1622542690000|2021-06-01 10:18:10|25158.96|25158.96|25158.96|25158.96|25158.96|25158.96|25158.96|25158.96|0
1622542710000|2021-06-01 10:18:30|25163.22|25163.22|25163.22|25163.22|25163.22|25163.22|25163.22|25163.22|0
1622542720000|2021-06-01 10:18:40|25164.11|25164.11|25165.88|25165.88|25165.88|25165.88|25164.11|25164.11|0
1622542730000|2021-06-01 10:18:50|25168.92|25168.92|25168.92|25168.92|25171.95|25171.95|25168.92|25168.92|0
1622542740000|2021-06-01 10:19:00|25173.47|25173.47|25177.74|25177.74|25177.74|25177.74|25173.47|25173.47|0
1622542750000|2021-06-01 10:19:10|25179.25|25179.25|25179.25|25179.25|25179.25|25179.25|25179.25|25179.25|0
1622542760000|2021-06-01 10:19:20|25182.29|25182.29|25191.16|25191.16|25191.16|25191.16|25182.29|25182.29|0
1622542790000|2021-06-01 10:19:50|25186.89|25186.89|25186.89|25186.89|25186.89|25186.89|25186.89|25186.89|0
1622542800000|2021-06-01 10:20:00|25188.19|25188.19|25196.73|25196.73|25196.73|25196.73|25188.19|25188.19|0
1622542830000|2021-06-01 10:20:30|25188.19|25188.19|25188.19|25188.19|25188.19|25188.19|25188.19|25188.19|0
1622542840000|2021-06-01 10:20:40|25185.53|25185.53|25185.53|25185.53|25185.53|25185.53|25185.53|25185.53|0
1622542850000|2021-06-01 10:20:50|25184.64|25184.64|25184.64|25184.64|25184.64|25184.64|25184.64|25184.64|0
1622542860000|2021-06-01 10:21:00|25181.98|25181.98|25181.98|25181.98|25181.98|25181.98|25181.98|25181.98|0
1622542930000|2021-06-01 10:22:10|25186.25|25186.25|25186.25|25186.25|25186.25|25186.25|25186.25|25186.25|0
1622542980000|2021-06-01 10:23:00|25184.73|25184.73|25184.32|25184.32|25184.73|25184.73|25183.43|25183.43|0
1622542990000|2021-06-01 10:23:10|25188.58|25188.58|25192.85|25192.85|25192.85|25192.85|25184.32|25184.32|0
1622543000000|2021-06-01 10:23:20|25188.58|25188.58|25188.58|25188.58|25188.58|25188.58|25188.58|25188.58|0
1622543020000|2021-06-01 10:23:40|25190.36|25190.36|25190.36|25190.36|25190.36|25190.36|25190.36|25190.36|0
1622543040000|2021-06-01 10:24:00|25198.89|25198.89|25198.89|25198.89|25198.89|25198.89|25194.62|25194.62|0
1622543080000|2021-06-01 10:24:40|25194.62|25194.62|25191.08|25191.08|25194.62|25194.62|25191.08|25191.08|0
1622543110000|2021-06-01 10:25:10|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|0
1622543140000|2021-06-01 10:25:40|25185.92|25185.92|25185.92|25185.92|25185.92|25185.92|25185.92|25185.92|0
1622543150000|2021-06-01 10:25:50|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|0
1622543180000|2021-06-01 10:26:20|25185.92|25185.92|25185.92|25185.92|25185.92|25185.92|25185.92|25185.92|0
1622543190000|2021-06-01 10:26:30|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|25190.19|0
1622543200000|2021-06-01 10:26:40|25194.45|25194.45|25189.3|25189.3|25194.45|25194.45|25189.3|25189.3|0
1622543210000|2021-06-01 10:26:50|25193.57|25193.57|25193.57|25193.57|25193.57|25193.57|25193.57|25193.57|0
1622543250000|2021-06-01 10:27:30|25189.3|25189.3|25187.78|25187.78|25189.3|25189.3|25187.78|25187.78|0
1622543270000|2021-06-01 10:27:50|25183.52|25183.52|25183.52|25183.52|25183.52|25183.52|25183.52|25183.52|0
1622543300000|2021-06-01 10:28:20|25192.05|25192.05|25192.05|25192.05|25192.05|25192.05|25192.05|25192.05|0
1622543360000|2021-06-01 10:29:20|25187.78|25187.78|25187.78|25187.78|25187.78|25187.78|25187.78|25187.78|0
1622543380000|2021-06-01 10:29:40|25183.52|25183.52|25183.52|25183.52|25183.52|25183.52|25183.52|25183.52|0
1622543400000|2021-06-01 10:30:00|25174.99|25174.99|25171.69|25171.69|25174.99|25174.99|25171.69|25171.69|0
1622543410000|2021-06-01 10:30:10|25175.96|25175.96|25165.65|25165.65|25175.96|25175.96|25165.65|25165.65|0
1622543500000|2021-06-01 10:31:40|25157.12|25157.12|25157.12|25157.12|25157.12|25157.12|25157.12|25157.12|0
1622543510000|2021-06-01 10:31:50|25160.16|25160.16|25157.12|25157.12|25160.16|25160.16|25155.61|25155.61|0
1622543520000|2021-06-01 10:32:00|25155.82|25155.82|25155.82|25155.82|25155.82|25155.82|25155.82|25155.82|0
1622543550000|2021-06-01 10:32:30|25154.05|25154.05|25149.78|25149.78|25154.05|25154.05|25149.78|25149.78|0
1622543570000|2021-06-01 10:32:50|25141.25|25141.25|25141.25|25141.25|25141.25|25141.25|25141.25|25141.25|0
1622543610000|2021-06-01 10:33:30|25136.98|25136.98|25141.25|25141.25|25141.25|25141.25|25136.98|25136.98|0
1622543620000|2021-06-01 10:33:40|25145.52|25145.52|25145.52|25145.52|25145.52|25145.52|25145.52|25145.52|0
1622543650000|2021-06-01 10:34:10|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|0
1622543700000|2021-06-01 10:35:00|25145.52|25145.52|25145.52|25145.52|25145.52|25145.52|25145.52|25145.52|0
1622543740000|2021-06-01 10:35:40|25147.03|25147.03|25147.03|25147.03|25147.03|25147.03|25147.03|25147.03|0
1622543760000|2021-06-01 10:36:00|25145.73|25145.73|25141.47|25141.47|25145.73|25145.73|25141.47|25141.47|0
1622543780000|2021-06-01 10:36:20|25137.2|25137.2|25137.2|25137.2|25137.2|25137.2|25137.2|25137.2|0
1622543790000|2021-06-01 10:36:30|25141.47|25141.47|25141.47|25141.47|25141.47|25141.47|25141.47|25141.47|0
1622543840000|2021-06-01 10:37:20|25145.73|25145.73|25145.73|25145.73|25145.73|25145.73|25145.73|25145.73|0
1622543850000|2021-06-01 10:37:30|25141.47|25141.47|25141.47|25141.47|25141.47|25141.47|25141.47|25141.47|0
1622543860000|2021-06-01 10:37:40|25142.35|25142.35|25142.35|25142.35|25146.62|25146.62|25142.35|25142.35|0
1622543900000|2021-06-01 10:38:20|25139.75|25139.75|25139.75|25139.75|25139.75|25139.75|25139.75|25139.75|0
1622543920000|2021-06-01 10:38:40|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|25141.21|0
1622543940000|2021-06-01 10:39:00|25136.94|25136.94|25136.94|25136.94|25136.94|25136.94|25136.94|25136.94|0
1622543970000|2021-06-01 10:39:30|25134.28|25134.28|25134.28|25134.28|25134.28|25134.28|25134.28|25134.28|0
1622543980000|2021-06-01 10:39:40|25137.83|25137.83|25137.83|25137.83|25137.83|25137.83|25137.83|25137.83|0
1622543990000|2021-06-01 10:39:50|25146.36|25146.36|25150.63|25150.63|25150.63|25150.63|25142.1|25142.1|0
1622544000000|2021-06-01 10:40:00|25142.1|25142.1|25144.76|25144.76|25144.76|25144.76|25142.1|25142.1|0
1622544010000|2021-06-01 10:40:10|25146.06|25146.06|25146.06|25146.06|25146.06|25146.06|25146.06|25146.06|0
1622544020000|2021-06-01 10:40:20|25154.59|25154.59|25154.59|25154.59|25154.59|25154.59|25154.59|25154.59|0
1622544040000|2021-06-01 10:40:40|25150.32|25150.32|25150.32|25150.32|25150.32|25150.32|25150.32|25150.32|0
1622544050000|2021-06-01 10:40:50|25146.06|25146.06|25154.59|25154.59|25154.59|25154.59|25146.06|25146.06|0
1622544080000|2021-06-01 10:41:20|25146.06|25146.06|25146.06|25146.06|25146.06|25146.06|25146.06|25146.06|0
1622544100000|2021-06-01 10:41:40|25150.32|25150.32|25151.21|25151.21|25151.21|25151.21|25150.32|25150.32|0
1622544110000|2021-06-01 10:41:50|25148.18|25148.18|25148.18|25148.18|25148.18|25148.18|25148.18|25148.18|0
1622544150000|2021-06-01 10:42:30|25152.44|25152.44|25148.18|25148.18|25152.44|25152.44|25148.18|25148.18|0
1622544160000|2021-06-01 10:42:40|25152.44|25152.44|25149.69|25149.69|25152.44|25152.44|25148.18|25148.18|0
1622544200000|2021-06-01 10:43:20|25145.43|25145.43|25145.43|25145.43|25145.43|25145.43|25145.43|25145.43|0
1622544260000|2021-06-01 10:44:20|25149.69|25149.69|25145.43|25145.43|25149.69|25149.69|25145.43|25145.43|0
1622544300000|2021-06-01 10:45:00|25142.77|25142.77|25132.21|25132.21|25142.77|25142.77|25131.32|25131.32|0
1622544310000|2021-06-01 10:45:10|25131.32|25131.32|25131.32|25131.32|25131.32|25131.32|25131.32|25131.32|0
1622544320000|2021-06-01 10:45:20|25135.59|25135.59|25137.36|25137.36|25137.36|25137.36|25135.59|25135.59|0
1622544340000|2021-06-01 10:45:40|25133.81|25133.81|25133.81|25133.81|25133.81|25133.81|25133.81|25133.81|0
1622544350000|2021-06-01 10:45:50|25138.08|25138.08|25138.08|25138.08|25138.08|25138.08|25138.08|25138.08|0
1622544360000|2021-06-01 10:46:00|25136.3|25136.3|25135.42|25135.42|25136.3|25136.3|25135.42|25135.42|0
1622544420000|2021-06-01 10:47:00|25139.68|25139.68|25135.42|25135.42|25139.68|25139.68|25135.42|25135.42|0
1622544430000|2021-06-01 10:47:10|25136.3|25136.3|25136.3|25136.3|25136.3|25136.3|25136.3|25136.3|0
1622544460000|2021-06-01 10:47:40|25127.77|25127.77|25127.77|25127.77|25127.77|25127.77|25127.77|25127.77|0
1622544480000|2021-06-01 10:48:00|25132.04|25132.04|25132.04|25132.04|25132.04|25132.04|25132.04|25132.04|0
1622544490000|2021-06-01 10:48:10|25128.49|25128.49|25118.66|25118.66|25128.49|25128.49|25118.66|25118.66|0
1622544510000|2021-06-01 10:48:30|25117.77|25117.77|25117.77|25117.77|25117.77|25117.77|25117.77|25117.77|0
1622544530000|2021-06-01 10:48:50|25122.04|25122.04|25122.04|25122.04|25122.04|25122.04|25122.04|25122.04|0
1622544540000|2021-06-01 10:49:00|25126.3|25126.3|25126.3|25126.3|25126.3|25126.3|25126.3|25126.3|0
1622544570000|2021-06-01 10:49:30|25130.57|25130.57|25130.57|25130.57|25130.57|25130.57|25130.57|25130.57|0
1622544580000|2021-06-01 10:49:40|25134.83|25134.83|25134.83|25134.83|25134.83|25134.83|25134.83|25134.83|0
1622544590000|2021-06-01 10:49:50|25136.61|25136.61|25137.49|25137.49|25137.49|25137.49|25136.61|25136.61|0
1622544640000|2021-06-01 10:50:40|25141.76|25141.76|25141.76|25141.76|25141.76|25141.76|25141.76|25141.76|0
1622544660000|2021-06-01 10:51:00|25137.49|25137.49|25137.49|25137.49|25137.49|25137.49|25137.49|25137.49|0
1622544680000|2021-06-01 10:51:20|25141.76|25141.76|25141.76|25141.76|25141.76|25141.76|25141.76|25141.76|0
1622544710000|2021-06-01 10:51:50|25150.29|25150.29|25150.29|25150.29|25150.29|25150.29|25150.29|25150.29|0
1622544740000|2021-06-01 10:52:20|25151.81|25151.81|25151.81|25151.81|25151.81|25151.81|25151.81|25151.81|0
1622544800000|2021-06-01 10:53:20|25147.54|25147.54|25143.28|25143.28|25147.54|25147.54|25143.28|25143.28|0
1622544830000|2021-06-01 10:53:50|25141.5|25141.5|25144.16|25144.16|25144.16|25144.16|25141.5|25141.5|0
1622544880000|2021-06-01 10:54:40|25139.9|25139.9|25139.9|25139.9|25139.9|25139.9|25139.9|25139.9|0
1622544900000|2021-06-01 10:55:00|25138.6|25138.6|25136|25136|25138.6|25138.6|25136|25136|0
1622544910000|2021-06-01 10:55:10|25133.33|25133.33|25132.45|25132.45|25133.33|25133.33|25132.45|25132.45|0
1622544930000|2021-06-01 10:55:30|25136.71|25136.71|25136.71|25136.71|25136.71|25136.71|25132.45|25132.45|0
1622544950000|2021-06-01 10:55:50|25139.38|25139.38|25139.38|25139.38|25139.38|25139.38|25139.38|25139.38|0
1622544960000|2021-06-01 10:56:00|25143.64|25143.64|25143.64|25143.64|25143.64|25143.64|25139.38|25139.38|0
1622544970000|2021-06-01 10:56:10|25144.53|25144.53|25144.53|25144.53|25144.53|25144.53|25144.53|25144.53|0
1622544980000|2021-06-01 10:56:20|25145.42|25145.42|25148.02|25148.02|25148.02|25148.02|25145.42|25145.42|0
1622545000000|2021-06-01 10:56:40|25143.75|25143.75|25148.02|25148.02|25148.02|25148.02|25143.75|25143.75|0
1622545010000|2021-06-01 10:56:50|25147.13|25147.13|25147.13|25147.13|25147.13|25147.13|25147.13|25147.13|0
1622545020000|2021-06-01 10:57:00|25151.4|25151.4|25152.28|25152.28|25152.28|25152.28|25151.4|25151.4|0
1622545070000|2021-06-01 10:57:50|25153.17|25153.17|25154|25154|25154|25154|25151.4|25151.4|0
1622545080000|2021-06-01 10:58:00|25158.26|25158.26|25154|25154|25158.26|25158.26|25154|25154|0
1622545090000|2021-06-01 10:58:10|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|0
1622545100000|2021-06-01 10:58:20|25162.53|25162.53|25162.53|25162.53|25162.53|25162.53|25162.53|25162.53|0
1622545110000|2021-06-01 10:58:30|25166.8|25166.8|25158.26|25158.26|25166.8|25166.8|25158.26|25158.26|0
1622545190000|2021-06-01 10:59:50|25154|25154|25158.26|25158.26|25158.26|25158.26|25154|25154|0
1622545250000|2021-06-01 11:00:50|25154|25154|25154|25154|25154|25154|25154|25154|0
1622545270000|2021-06-01 11:01:10|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|0
1622545280000|2021-06-01 11:01:20|25154|25154|25154|25154|25154|25154|25154|25154|0
1622545310000|2021-06-01 11:01:50|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|25158.26|0
1622545320000|2021-06-01 11:02:00|25162.53|25162.53|25158.26|25158.26|25162.53|25162.53|25158.26|25158.26|0
1622545370000|2021-06-01 11:02:50|25166.8|25166.8|25171.06|25171.06|25171.06|25171.06|25166.8|25166.8|0
1622545420000|2021-06-01 11:03:40|25175.33|25175.33|25175.33|25175.33|25175.33|25175.33|25175.33|25175.33|0
1622545430000|2021-06-01 11:03:50|25173.55|25173.55|25173.55|25173.55|25173.55|25173.55|25173.55|25173.55|0
1622545440000|2021-06-01 11:04:00|25169.29|25169.29|25169.29|25169.29|25173.55|25173.55|25169.29|25169.29|0
1622545450000|2021-06-01 11:04:10|25172.2|25172.2|25172.2|25172.2|25172.2|25172.2|25172.2|25172.2|0
1622545520000|2021-06-01 11:05:20|25167.93|25167.93|25167.93|25167.93|25167.93|25167.93|25167.93|25167.93|0
1622545530000|2021-06-01 11:05:30|25177.35|25177.35|25177.35|25177.35|25177.35|25177.35|25177.35|25177.35|0
1622545540000|2021-06-01 11:05:40|25168.82|25168.82|25171.48|25171.48|25171.48|25171.48|25168.82|25168.82|0
1622545590000|2021-06-01 11:06:30|25180.01|25180.01|25171.48|25171.48|25180.01|25180.01|25171.48|25171.48|0
1622545620000|2021-06-01 11:07:00|25170.18|25170.18|25172.78|25172.78|25172.78|25172.78|25170.18|25170.18|0
1622545650000|2021-06-01 11:07:30|25171.9|25171.9|25171.9|25171.9|25171.9|25171.9|25171.9|25171.9|0
1622545660000|2021-06-01 11:07:40|25176.16|25176.16|25171.9|25171.9|25176.16|25176.16|25167.63|25167.63|0
1622545680000|2021-06-01 11:08:00|25173.2|25173.2|25174.5|25174.5|25174.5|25174.5|25173.2|25173.2|0
1622545700000|2021-06-01 11:08:20|25170.23|25170.23|25174.5|25174.5|25174.5|25174.5|25170.23|25170.23|0
1622545720000|2021-06-01 11:08:40|25170.23|25170.23|25170.23|25170.23|25170.23|25170.23|25170.23|25170.23|0
1622545740000|2021-06-01 11:09:00|25174.5|25174.5|25174.5|25174.5|25174.5|25174.5|25174.5|25174.5|0
1622545750000|2021-06-01 11:09:10|25176.27|25176.27|25174.5|25174.5|25176.27|25176.27|25174.5|25174.5|0
1622545760000|2021-06-01 11:09:20|25178.76|25178.76|25184.49|25184.49|25184.49|25184.49|25178.76|25178.76|0
1622545790000|2021-06-01 11:09:50|25188.75|25188.75|25184.49|25184.49|25188.75|25188.75|25184.49|25184.49|0
1622545800000|2021-06-01 11:10:00|25188.75|25188.75|25184.49|25184.49|25188.75|25188.75|25184.49|25184.49|0
1622545810000|2021-06-01 11:10:10|25185.37|25185.37|25185.37|25185.37|25185.37|25185.37|25185.37|25185.37|0
1622545830000|2021-06-01 11:10:30|25184.49|25184.49|25183.6|25183.6|25184.49|25184.49|25183.6|25183.6|0
1622545880000|2021-06-01 11:11:20|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|0
1622545900000|2021-06-01 11:11:40|25175.07|25175.07|25175.07|25175.07|25175.07|25175.07|25175.07|25175.07|0
1622545910000|2021-06-01 11:11:50|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|0
1622545920000|2021-06-01 11:12:00|25175.07|25175.07|25175.07|25175.07|25175.07|25175.07|25175.07|25175.07|0
1622545940000|2021-06-01 11:12:20|25166.54|25166.54|25166.54|25166.54|25166.54|25166.54|25166.54|25166.54|0
1622545980000|2021-06-01 11:13:00|25170.8|25170.8|25175.07|25175.07|25179.33|25179.33|25170.8|25170.8|0
1622545990000|2021-06-01 11:13:10|25176.84|25176.84|25175.07|25175.07|25176.84|25176.84|25175.07|25175.07|0
1622546030000|2021-06-01 11:13:50|25179.33|25179.33|25183.6|25183.6|25183.6|25183.6|25179.33|25179.33|0
1622546040000|2021-06-01 11:14:00|25179.33|25179.33|25179.33|25179.33|25179.33|25179.33|25175.07|25175.07|0
1622546050000|2021-06-01 11:14:10|25180.22|25180.22|25180.22|25180.22|25180.22|25180.22|25180.22|25180.22|0
1622546100000|2021-06-01 11:15:00|25182.88|25182.88|25190.53|25190.53|25194.79|25194.79|25182.88|25182.88|0
1622546110000|2021-06-01 11:15:10|25182|25182|25183.51|25183.51|25183.51|25183.51|25182|25182|0
1622546170000|2021-06-01 11:16:10|25192.04|25192.04|25192.04|25192.04|25196.31|25196.31|25192.04|25192.04|0
1622546230000|2021-06-01 11:17:10|25187.78|25187.78|25187.78|25187.78|25187.78|25187.78|25187.78|25187.78|0
1622546240000|2021-06-01 11:17:20|25186.89|25186.89|25186.89|25186.89|25186.89|25186.89|25186.89|25186.89|0
1622546320000|2021-06-01 11:18:40|25190.44|25190.44|25188.67|25188.67|25190.44|25190.44|25188.67|25188.67|0
1622546330000|2021-06-01 11:18:50|25192.93|25192.93|25197.2|25197.2|25197.2|25197.2|25192.93|25192.93|0
1622546340000|2021-06-01 11:19:00|25192.93|25192.93|25197.2|25197.2|25197.2|25197.2|25192.93|25192.93|0
1622546360000|2021-06-01 11:19:20|25192.93|25192.93|25194.23|25194.23|25194.23|25194.23|25192.93|25192.93|0
1622546370000|2021-06-01 11:19:30|25195.53|25195.53|25195.53|25195.53|25195.53|25195.53|25195.53|25195.53|0
1622546380000|2021-06-01 11:19:40|25191.27|25191.27|25191.27|25191.27|25191.27|25191.27|25191.27|25191.27|0
1622546390000|2021-06-01 11:19:50|25192.57|25192.57|25192.57|25192.57|25192.57|25192.57|25192.57|25192.57|0
1622546410000|2021-06-01 11:20:10|25194.34|25194.34|25194.34|25194.34|25194.34|25194.34|25194.34|25194.34|0
1622546440000|2021-06-01 11:20:40|25190.08|25190.08|25203.04|25203.04|25203.04|25203.04|25190.08|25190.08|0
1622546460000|2021-06-01 11:21:00|25203.93|25203.93|25203.93|25203.93|25208.2|25208.2|25203.93|25203.93|0
1622546500000|2021-06-01 11:21:40|25205.23|25205.23|25207.98|25207.98|25213.76|25213.76|25205.23|25205.23|0
1622546510000|2021-06-01 11:21:50|25215.97|25215.97|25215.97|25215.97|25215.97|25215.97|25215.97|25215.97|0
1622546530000|2021-06-01 11:22:10|25216.85|25216.85|25218.15|25218.15|25218.15|25218.15|25216.85|25216.85|0
1622546540000|2021-06-01 11:22:20|25213.72|25213.72|25205.73|25205.73|25213.72|25213.72|25205.73|25205.73|0
1622546550000|2021-06-01 11:22:30|25204.85|25204.85|25208.39|25208.39|25208.39|25208.39|25203.96|25203.96|0
1622546570000|2021-06-01 11:22:50|25204.13|25204.13|25206.62|25206.62|25206.62|25206.62|25202.35|25202.35|0
1622546580000|2021-06-01 11:23:00|25205.32|25205.32|25201.05|25201.05|25205.32|25205.32|25201.05|25201.05|0
1622546620000|2021-06-01 11:23:40|25195.73|25195.73|25195.73|25195.73|25195.73|25195.73|25195.73|25195.73|0
1622546640000|2021-06-01 11:24:00|25194.21|25194.21|25189.95|25189.95|25194.21|25194.21|25189.95|25189.95|0
1622546650000|2021-06-01 11:24:10|25194.21|25194.21|25194.21|25194.21|25194.21|25194.21|25194.21|25194.21|0
1622546700000|2021-06-01 11:25:00|25198.48|25198.48|25194.21|25194.21|25198.48|25198.48|25194.21|25194.21|0
1622546730000|2021-06-01 11:25:30|25198.48|25198.48|25194.21|25194.21|25198.48|25198.48|25194.21|25194.21|0
1622546760000|2021-06-01 11:26:00|25190.66|25190.66|25190.66|25190.66|25190.66|25190.66|25190.66|25190.66|0
1622546790000|2021-06-01 11:26:30|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|0
1622546800000|2021-06-01 11:26:40|25190.66|25190.66|25186.4|25186.4|25190.66|25190.66|25186.4|25186.4|0
1622546840000|2021-06-01 11:27:20|25184.62|25184.62|25184.62|25184.62|25184.62|25184.62|25184.62|25184.62|0
1622546860000|2021-06-01 11:27:40|25193.16|25193.16|25188.89|25188.89|25193.16|25193.16|25188.89|25188.89|0
1622546880000|2021-06-01 11:28:00|25193.16|25193.16|25193.16|25193.16|25193.16|25193.16|25193.16|25193.16|0
1622546910000|2021-06-01 11:28:30|25188.89|25188.89|25194.21|25194.21|25194.21|25194.21|25188.89|25188.89|0
1622546920000|2021-06-01 11:28:40|25192.7|25192.7|25192.7|25192.7|25192.7|25192.7|25192.7|25192.7|0
1622546940000|2021-06-01 11:29:00|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|0
1622546950000|2021-06-01 11:29:10|25190.2|25190.2|25190.2|25190.2|25190.2|25190.2|25190.2|25190.2|0
1622546980000|2021-06-01 11:29:40|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|0
1622546990000|2021-06-01 11:29:50|25198.74|25198.74|25194.47|25194.47|25198.74|25198.74|25194.47|25194.47|0
1622547010000|2021-06-01 11:30:10|25190.2|25190.2|25197.07|25197.07|25197.07|25197.07|25190.2|25190.2|0
1622547020000|2021-06-01 11:30:20|25201.34|25201.34|25201.34|25201.34|25201.34|25201.34|25201.34|25201.34|0
1622547030000|2021-06-01 11:30:30|25205.6|25205.6|25205.6|25205.6|25205.6|25205.6|25205.6|25205.6|0
1622547060000|2021-06-01 11:31:00|25201.34|25201.34|25201.34|25201.34|25201.34|25201.34|25201.34|25201.34|0
1622547070000|2021-06-01 11:31:10|25205.6|25205.6|25208.57|25208.57|25209.87|25209.87|25205.6|25205.6|0
1622547120000|2021-06-01 11:32:00|25212.83|25212.83|25212.83|25212.83|25212.83|25212.83|25212.83|25212.83|0
1622547150000|2021-06-01 11:32:30|25204.3|25204.3|25197.38|25197.38|25204.3|25204.3|25197.38|25197.38|0
1622547160000|2021-06-01 11:32:40|25193.11|25193.11|25193.11|25193.11|25193.11|25193.11|25193.11|25193.11|0
1622547190000|2021-06-01 11:33:10|25197.38|25197.38|25197.38|25197.38|25197.38|25197.38|25197.38|25197.38|0
1622547200000|2021-06-01 11:33:20|25193.11|25193.11|25197.38|25197.38|25197.38|25197.38|25193.11|25193.11|0
1622547230000|2021-06-01 11:33:50|25201.64|25201.64|25198.61|25198.61|25203.16|25203.16|25198.61|25198.61|0
1622547270000|2021-06-01 11:34:30|25200.38|25200.38|25198.86|25198.86|25200.38|25200.38|25198.86|25198.86|0
1622547280000|2021-06-01 11:34:40|25203.13|25203.13|25198.86|25198.86|25203.13|25203.13|25194.6|25194.6|0
1622547300000|2021-06-01 11:35:00|25200.17|25200.17|25200.17|25200.17|25200.17|25200.17|25200.17|25200.17|0
1622547310000|2021-06-01 11:35:10|25204.43|25204.43|25198.39|25198.39|25204.43|25204.43|25198.39|25198.39|0
1622547350000|2021-06-01 11:35:50|25202.66|25202.66|25202.66|25202.66|25202.66|25202.66|25202.66|25202.66|0
1622547370000|2021-06-01 11:36:10|25201.36|25201.36|25199.84|25199.84|25201.36|25201.36|25199.84|25199.84|0
1622547380000|2021-06-01 11:36:20|25204.1|25204.1|25204.1|25204.1|25204.1|25204.1|25204.1|25204.1|0
1622547390000|2021-06-01 11:36:30|25205.88|25205.88|25205.88|25205.88|25205.88|25205.88|25205.88|25205.88|0
1622547410000|2021-06-01 11:36:50|25206.77|25206.77|25206.77|25206.77|25206.77|25206.77|25206.77|25206.77|0
1622547420000|2021-06-01 11:37:00|25208.54|25208.54|25208.54|25208.54|25208.54|25208.54|25208.54|25208.54|0
1622547430000|2021-06-01 11:37:10|25209.43|25209.43|25206.77|25206.77|25209.43|25209.43|25206.77|25206.77|0
1622547460000|2021-06-01 11:37:40|25202.5|25202.5|25202.5|25202.5|25202.5|25202.5|25202.5|25202.5|0
1622547470000|2021-06-01 11:37:50|25211.03|25211.03|25211.03|25211.03|25211.03|25211.03|25202.5|25202.5|0
1622547480000|2021-06-01 11:38:00|25202.5|25202.5|25205.25|25205.25|25205.25|25205.25|25200.98|25200.98|0
1622547490000|2021-06-01 11:38:10|25207.02|25207.02|25207.91|25207.91|25207.91|25207.91|25207.02|25207.02|0
1622547510000|2021-06-01 11:38:30|25210.57|25210.57|25210.57|25210.57|25210.57|25210.57|25210.57|25210.57|0
1622547520000|2021-06-01 11:38:40|25211.87|25211.87|25211.87|25211.87|25211.87|25211.87|25211.87|25211.87|0
1622547540000|2021-06-01 11:39:00|25212.76|25212.76|25217.03|25217.03|25221.29|25221.29|25212.76|25212.76|0
1622547550000|2021-06-01 11:39:10|25220.58|25220.58|25220.58|25220.58|25220.58|25220.58|25220.58|25220.58|0
1622547560000|2021-06-01 11:39:20|25216.31|25216.31|25216.31|25216.31|25216.31|25216.31|25216.31|25216.31|0
1622547570000|2021-06-01 11:39:30|25220.58|25220.58|25216.31|25216.31|25220.58|25220.58|25216.31|25216.31|0
1622547600000|2021-06-01 11:40:00|25220.58|25220.58|25220.58|25220.58|25224.84|25224.84|25220.58|25220.58|0
1622547610000|2021-06-01 11:40:10|25224.84|25224.84|25220.58|25220.58|25224.84|25224.84|25220.58|25220.58|0
1622547630000|2021-06-01 11:40:30|25223.24|25223.24|25221.94|25221.94|25223.24|25223.24|25221.94|25221.94|0
1622547640000|2021-06-01 11:40:40|25226.2|25226.2|25221.94|25221.94|25226.2|25226.2|25221.94|25221.94|0
1622547660000|2021-06-01 11:41:00|25219.28|25219.28|25218.39|25218.39|25226.92|25226.92|25218.39|25218.39|0
1622547670000|2021-06-01 11:41:10|25222.65|25222.65|25222.65|25222.65|25222.65|25222.65|25222.65|25222.65|0
1622547690000|2021-06-01 11:41:30|25225.26|25225.26|25225.26|25225.26|25225.26|25225.26|25225.26|25225.26|0
1622547700000|2021-06-01 11:41:40|25229.63|25229.63|25226.71|25226.71|25229.63|25229.63|25226.71|25226.71|0
1622547710000|2021-06-01 11:41:50|25222.45|25222.45|25222.45|25222.45|25222.45|25222.45|25222.45|25222.45|0
1622547720000|2021-06-01 11:42:00|25226.71|25226.71|25226.71|25226.71|25226.71|25226.71|25226.71|25226.71|0
1622547730000|2021-06-01 11:42:10|25230.98|25230.98|25226.71|25226.71|25230.98|25230.98|25226.71|25226.71|0
1622547740000|2021-06-01 11:42:20|25230.98|25230.98|25226.71|25226.71|25230.98|25230.98|25226.71|25226.71|0
1622547750000|2021-06-01 11:42:30|25228.49|25228.49|25229.79|25229.79|25229.79|25229.79|25228.49|25228.49|0
1622547760000|2021-06-01 11:42:40|25234.05|25234.05|25229.79|25229.79|25234.05|25234.05|25229.79|25229.79|0
1622547770000|2021-06-01 11:42:50|25234.05|25234.05|25234.05|25234.05|25234.05|25234.05|25234.05|25234.05|0
1622547790000|2021-06-01 11:43:10|25229.79|25229.79|25221.26|25221.26|25229.79|25229.79|25221.26|25221.26|0
1622547800000|2021-06-01 11:43:20|25222.77|25222.77|25218.65|25218.65|25224.22|25224.22|25218.65|25218.65|0
1622547820000|2021-06-01 11:43:40|25222.92|25222.92|25218.65|25218.65|25222.92|25222.92|25218.65|25218.65|0
1622547840000|2021-06-01 11:44:00|25217.77|25217.77|25217.77|25217.77|25217.77|25217.77|25216.88|25216.88|0
1622547850000|2021-06-01 11:44:10|25219.07|25219.07|25219.07|25219.07|25219.07|25219.07|25219.07|25219.07|0
1622547860000|2021-06-01 11:44:20|25227.6|25227.6|25227.6|25227.6|25227.6|25227.6|25227.6|25227.6|0
1622547880000|2021-06-01 11:44:40|25225.2|25225.2|25222.79|25222.79|25225.2|25225.2|25222.79|25222.79|0
1622547910000|2021-06-01 11:45:10|25223.68|25223.68|25223.68|25223.68|25223.68|25223.68|25223.68|25223.68|0
1622547920000|2021-06-01 11:45:20|25227.94|25227.94|25227.94|25227.94|25227.94|25227.94|25227.94|25227.94|0
1622547930000|2021-06-01 11:45:30|25223.68|25223.68|25221.02|25221.02|25223.68|25223.68|25221.02|25221.02|0
1622547940000|2021-06-01 11:45:40|25220.13|25220.13|25220.13|25220.13|25220.13|25220.13|25220.13|25220.13|0
1622547950000|2021-06-01 11:45:50|25215.86|25215.86|25215.86|25215.86|25224.4|25224.4|25215.86|25215.86|0
1622547990000|2021-06-01 11:46:30|25217.38|25217.38|25217.38|25217.38|25217.38|25217.38|25217.38|25217.38|0
1622548010000|2021-06-01 11:46:50|25213.11|25213.11|25208.85|25208.85|25213.11|25213.11|25208.85|25208.85|0
1622548040000|2021-06-01 11:47:20|25210.62|25210.62|25210.62|25210.62|25210.62|25210.62|25210.62|25210.62|0
1622548050000|2021-06-01 11:47:30|25211.51|25211.51|25216.66|25216.66|25216.66|25216.66|25211.51|25211.51|0
1622548060000|2021-06-01 11:47:40|25214|25214|25214|25214|25214|25214|25214|25214|0
1622548070000|2021-06-01 11:47:50|25218.27|25218.27|25218.27|25218.27|25222.53|25222.53|25218.27|25218.27|0
1622548110000|2021-06-01 11:48:30|25219.57|25219.57|25219.57|25219.57|25219.57|25219.57|25219.57|25219.57|0
1622548130000|2021-06-01 11:48:50|25223.83|25223.83|25223.83|25223.83|25223.83|25223.83|25223.83|25223.83|0
1622548150000|2021-06-01 11:49:10|25222.95|25222.95|25222.95|25222.95|25222.95|25222.95|25222.95|25222.95|0
1622548160000|2021-06-01 11:49:20|25222.06|25222.06|25222.06|25222.06|25222.06|25222.06|25222.06|25222.06|0
1622548180000|2021-06-01 11:49:40|25226.33|25226.33|25226.33|25226.33|25226.33|25226.33|25226.33|25226.33|0
1622548190000|2021-06-01 11:49:50|25224.55|25224.55|25222.78|25222.78|25224.55|25224.55|25222.78|25222.78|0
1622548210000|2021-06-01 11:50:10|25225.38|25225.38|25221.11|25221.11|25225.38|25225.38|25221.11|25221.11|0
1622548220000|2021-06-01 11:50:20|25216.85|25216.85|25216.85|25216.85|25216.85|25216.85|25216.85|25216.85|0
1622548250000|2021-06-01 11:50:50|25221.11|25221.11|25221.11|25221.11|25221.11|25221.11|25221.11|25221.11|0
1622548260000|2021-06-01 11:51:00|25218.08|25218.08|25218.08|25218.08|25218.08|25218.08|25218.08|25218.08|0
1622548270000|2021-06-01 11:51:10|25213.81|25213.81|25213.81|25213.81|25213.81|25213.81|25213.81|25213.81|0
1622548300000|2021-06-01 11:51:40|25218.08|25218.08|25218.08|25218.08|25218.08|25218.08|25218.08|25218.08|0
1622548320000|2021-06-01 11:52:00|25215.42|25215.42|25215.42|25215.42|25215.42|25215.42|25215.42|25215.42|0
1622548370000|2021-06-01 11:52:50|25216.3|25216.3|25216.3|25216.3|25216.3|25216.3|25216.3|25216.3|0
1622548380000|2021-06-01 11:53:00|25217.6|25217.6|25217.6|25217.6|25217.6|25217.6|25217.6|25217.6|0
1622548390000|2021-06-01 11:53:10|25221.87|25221.87|25220.27|25220.27|25221.87|25221.87|25217.6|25217.6|0
1622548410000|2021-06-01 11:53:30|25221.57|25221.57|25221.57|25221.57|25221.57|25221.57|25221.57|25221.57|0
1622548460000|2021-06-01 11:54:20|25225.83|25225.83|25225.83|25225.83|25225.83|25225.83|25225.83|25225.83|0
1622548480000|2021-06-01 11:54:40|25221.57|25221.57|25221.57|25221.57|25221.57|25221.57|25221.57|25221.57|0
1622548490000|2021-06-01 11:54:50|25219.79|25219.79|25219.79|25219.79|25219.79|25219.79|25219.79|25219.79|0
1622548500000|2021-06-01 11:55:00|25224.06|25224.06|25224.06|25224.06|25224.06|25224.06|25224.06|25224.06|0
1622548540000|2021-06-01 11:55:40|25225.83|25225.83|25225.83|25225.83|25225.83|25225.83|25225.83|25225.83|0
1622548550000|2021-06-01 11:55:50|25230.1|25230.1|25230.1|25230.1|25234.36|25234.36|25225.83|25225.83|0
1622548560000|2021-06-01 11:56:00|25231.87|25231.87|25231.87|25231.87|25231.87|25231.87|25231.87|25231.87|0
1622548590000|2021-06-01 11:56:30|25227.61|25227.61|25227.61|25227.61|25227.61|25227.61|25227.61|25227.61|0
1622548600000|2021-06-01 11:56:40|25231.87|25231.87|25236.14|25236.14|25236.14|25236.14|25231.87|25231.87|0
1622548610000|2021-06-01 11:56:50|25231.87|25231.87|25227.61|25227.61|25231.87|25231.87|25227.61|25227.61|0
1622548640000|2021-06-01 11:57:20|25231.87|25231.87|25227.61|25227.61|25231.87|25231.87|25227.61|25227.61|0
1622548660000|2021-06-01 11:57:40|25231.87|25231.87|25231.87|25231.87|25231.87|25231.87|25231.87|25231.87|0
1622548690000|2021-06-01 11:58:10|25227.61|25227.61|25227.61|25227.61|25227.61|25227.61|25227.61|25227.61|0
1622548740000|2021-06-01 11:59:00|25236.14|25236.14|25236.14|25236.14|25236.14|25236.14|25236.14|25236.14|0
1622548750000|2021-06-01 11:59:10|25240.4|25240.4|25240.4|25240.4|25240.4|25240.4|25240.4|25240.4|0
1622548770000|2021-06-01 11:59:30|25239.52|25239.52|25239.52|25239.52|25239.52|25239.52|25239.52|25239.52|0
1622548780000|2021-06-01 11:59:40|25243.78|25243.78|25248.94|25248.94|25248.94|25248.94|25243.78|25243.78|0
1622548810000|2021-06-01 12:00:10|25244.67|25244.67|25240.4|25240.4|25244.67|25244.67|25240.4|25240.4|0
1622548820000|2021-06-01 12:00:20|25244.67|25244.67|25244.67|25244.67|25244.67|25244.67|25244.67|25244.67|0
1622548830000|2021-06-01 12:00:30|25248.94|25248.94|25248.94|25248.94|25248.94|25248.94|25248.94|25248.94|0
1622548840000|2021-06-01 12:00:40|25244.67|25244.67|25244.67|25244.67|25244.67|25244.67|25244.67|25244.67|0
1622548860000|2021-06-01 12:01:00|25246.19|25246.19|25241.92|25241.92|25246.19|25246.19|25241.92|25241.92|0
1622548870000|2021-06-01 12:01:10|25246.19|25246.19|25246.19|25246.19|25246.19|25246.19|25246.19|25246.19|0
1622548890000|2021-06-01 12:01:30|25250.45|25250.45|25250.45|25250.45|25250.45|25250.45|25250.45|25250.45|0
1622548900000|2021-06-01 12:01:40|25246.19|25246.19|25246.19|25246.19|25246.19|25246.19|25246.19|25246.19|0
1622548960000|2021-06-01 12:02:40|25241.92|25241.92|25241.92|25241.92|25241.92|25241.92|25241.92|25241.92|0
1622548990000|2021-06-01 12:03:10|25233.39|25233.39|25233.39|25233.39|25233.39|25233.39|25233.39|25233.39|0
1622549010000|2021-06-01 12:03:30|25237.66|25237.66|25238.54|25238.54|25238.54|25238.54|25237.66|25237.66|0
1622549020000|2021-06-01 12:03:40|25242.81|25242.81|25238.54|25238.54|25242.81|25242.81|25238.54|25238.54|0
1622549040000|2021-06-01 12:04:00|25242.81|25242.81|25241.51|25241.51|25242.81|25242.81|25241.51|25241.51|0
1622549060000|2021-06-01 12:04:20|25240.21|25240.21|25238.43|25238.43|25240.21|25240.21|25238.43|25238.43|0
1622549120000|2021-06-01 12:05:20|25234.17|25234.17|25238.43|25238.43|25238.43|25238.43|25234.17|25234.17|0
1622549130000|2021-06-01 12:05:30|25234.17|25234.17|25234.17|25234.17|25234.17|25234.17|25234.17|25234.17|0
1622549150000|2021-06-01 12:05:50|25229.9|25229.9|25225.64|25225.64|25229.9|25229.9|25225.64|25225.64|0
1622549160000|2021-06-01 12:06:00|25224.33|25224.33|25224.33|25224.33|25224.33|25224.33|25224.33|25224.33|0
1622549190000|2021-06-01 12:06:30|25226.11|25226.11|25226.11|25226.11|25226.11|25226.11|25226.11|25226.11|0
1622549200000|2021-06-01 12:06:40|25227|25227|25227|25227|25227|25227|25227|25227|0
1622549210000|2021-06-01 12:06:50|25224.4|25224.4|25225.28|25225.28|25225.28|25225.28|25224.4|25224.4|0
1622549220000|2021-06-01 12:07:00|25226.58|25226.58|25226.58|25226.58|25226.58|25226.58|25226.58|25226.58|0
1622549230000|2021-06-01 12:07:10|25225.07|25225.07|25225.07|25225.07|25225.07|25225.07|25225.07|25225.07|0
1622549240000|2021-06-01 12:07:20|25226.52|25226.52|25222.15|25222.15|25226.52|25226.52|25222.15|25222.15|0
1622549270000|2021-06-01 12:07:50|25221.39|25221.39|25221.39|25221.39|25221.39|25221.39|25221.39|25221.39|0
1622549280000|2021-06-01 12:08:00|25220.51|25220.51|25218.73|25218.73|25221.39|25221.39|25218.73|25218.73|0
1622549290000|2021-06-01 12:08:10|25214.47|25214.47|25214.47|25214.47|25218.73|25218.73|25214.47|25214.47|0
1622549300000|2021-06-01 12:08:20|25212.69|25212.69|25211.8|25211.8|25212.69|25212.69|25211.8|25211.8|0
1622549310000|2021-06-01 12:08:30|25213.58|25213.58|25214.47|25214.47|25214.47|25214.47|25213.58|25213.58|0
1622549330000|2021-06-01 12:08:50|25216.24|25216.24|25216.24|25216.24|25216.24|25216.24|25216.24|25216.24|0
1622549350000|2021-06-01 12:09:10|25211.98|25211.98|25216.24|25216.24|25216.24|25216.24|25211.98|25211.98|0
1622549370000|2021-06-01 12:09:30|25211.98|25211.98|25211.98|25211.98|25211.98|25211.98|25211.98|25211.98|0
1622549380000|2021-06-01 12:09:40|25208.94|25208.94|25208.94|25208.94|25208.94|25208.94|25208.94|25208.94|0
1622549400000|2021-06-01 12:10:00|25206.67|25206.67|25206.67|25206.67|25206.67|25206.67|25206.67|25206.67|0
1622549430000|2021-06-01 12:10:30|25208.18|25208.18|25208.18|25208.18|25208.18|25208.18|25208.18|25208.18|0
1622549450000|2021-06-01 12:10:50|25206.41|25206.41|25206.41|25206.41|25206.41|25206.41|25206.41|25206.41|0
1622549470000|2021-06-01 12:11:10|25205.11|25205.11|25206.41|25206.41|25206.41|25206.41|25205.11|25205.11|0
1622549490000|2021-06-01 12:11:30|25205.11|25205.11|25205.11|25205.11|25205.11|25205.11|25205.11|25205.11|0
1622549530000|2021-06-01 12:12:10|25213.64|25213.64|25209.37|25209.37|25213.64|25213.64|25209.37|25209.37|0
1622549560000|2021-06-01 12:12:40|25213.64|25213.64|25213.64|25213.64|25213.64|25213.64|25213.64|25213.64|0
1622549580000|2021-06-01 12:13:00|25211.86|25211.86|25209.26|25209.26|25211.86|25211.86|25209.26|25209.26|0
1622549600000|2021-06-01 12:13:20|25205|25205|25200.73|25200.73|25205|25205|25200.73|25200.73|0
1622549610000|2021-06-01 12:13:30|25192.92|25192.92|25192.92|25192.92|25192.92|25192.92|25188.65|25188.65|0
1622549640000|2021-06-01 12:14:00|25194.69|25194.69|25194.69|25194.69|25194.69|25194.69|25194.69|25194.69|0
1622549660000|2021-06-01 12:14:20|25198.96|25198.96|25190.42|25190.42|25198.96|25198.96|25190.42|25190.42|0
1622549670000|2021-06-01 12:14:30|25186.16|25186.16|25186.16|25186.16|25186.16|25186.16|25186.16|25186.16|0
1622549700000|2021-06-01 12:15:00|25181.89|25181.89|25188.4|25188.4|25188.4|25188.4|25181.89|25181.89|0
1622549750000|2021-06-01 12:15:50|25192.66|25192.66|25192.66|25192.66|25192.66|25192.66|25192.66|25192.66|0
1622549760000|2021-06-01 12:16:00|25184.13|25184.13|25188.4|25188.4|25188.4|25188.4|25184.13|25184.13|0
1622549770000|2021-06-01 12:16:10|25196.93|25196.93|25206.35|25206.35|25206.35|25206.35|25196.93|25196.93|0
1622549780000|2021-06-01 12:16:20|25214.88|25214.88|25206.35|25206.35|25214.88|25214.88|25206.35|25206.35|0
1622549810000|2021-06-01 12:16:50|25214.88|25214.88|25210.61|25210.61|25214.88|25214.88|25210.61|25210.61|0
1622549820000|2021-06-01 12:17:00|25206.35|25206.35|25210.61|25210.61|25214.88|25214.88|25206.35|25206.35|0
1622549840000|2021-06-01 12:17:20|25213.28|25213.28|25203.41|25203.41|25213.28|25213.28|25203.41|25203.41|0
1622549930000|2021-06-01 12:18:50|25211.95|25211.95|25207.68|25207.68|25211.95|25211.95|25207.68|25207.68|0
1622549950000|2021-06-01 12:19:10|25211.95|25211.95|25211.95|25211.95|25211.95|25211.95|25211.95|25211.95|0
1622549970000|2021-06-01 12:19:30|25216.21|25216.21|25216.21|25216.21|25216.21|25216.21|25216.21|25216.21|0
1622549990000|2021-06-01 12:19:50|25211.95|25211.95|25211.95|25211.95|25211.95|25211.95|25211.95|25211.95|0
1622550030000|2021-06-01 12:20:30|25220.48|25220.48|25207.68|25207.68|25220.48|25220.48|25207.68|25207.68|0
1622550060000|2021-06-01 12:21:00|25203.41|25203.41|25203.41|25203.41|25203.41|25203.41|25203.41|25203.41|0
1622550080000|2021-06-01 12:21:20|25202.53|25202.53|25197.26|25197.26|25202.53|25202.53|25197.26|25197.26|0
1622550170000|2021-06-01 12:22:50|25210.06|25210.06|25205.8|25205.8|25210.06|25210.06|25205.8|25205.8|0
1622550180000|2021-06-01 12:23:00|25210.06|25210.06|25210.06|25210.06|25210.06|25210.06|25210.06|25210.06|0
1622550190000|2021-06-01 12:23:10|25214.61|25214.61|25223.14|25223.14|25223.14|25223.14|25214.61|25214.61|0
1622550250000|2021-06-01 12:24:10|25231.68|25231.68|25223.14|25223.14|25231.68|25231.68|25223.14|25223.14|0
1622550260000|2021-06-01 12:24:20|25227.41|25227.41|25227.41|25227.41|25227.41|25227.41|25227.41|25227.41|0
1622550280000|2021-06-01 12:24:40|25223.14|25223.14|25223.14|25223.14|25223.14|25223.14|25223.14|25223.14|0
1622550290000|2021-06-01 12:24:50|25231.68|25231.68|25231.68|25231.68|25231.68|25231.68|25231.68|25231.68|0
1622550340000|2021-06-01 12:25:40|25232.56|25232.56|25232.56|25232.56|25232.56|25232.56|25232.56|25232.56|0
1622550360000|2021-06-01 12:26:00|25228.3|25228.3|25228.3|25228.3|25228.3|25228.3|25228.3|25228.3|0
1622550370000|2021-06-01 12:26:10|25224.03|25224.03|25219.77|25219.77|25224.03|25224.03|25219.77|25219.77|0
1622550420000|2021-06-01 12:27:00|25228.3|25228.3|25228.3|25228.3|25232.56|25232.56|25228.3|25228.3|0
1622550440000|2021-06-01 12:27:20|25224.03|25224.03|25228.3|25228.3|25228.3|25228.3|25224.03|25224.03|0
1622550460000|2021-06-01 12:27:40|25229.18|25229.18|25223.14|25223.14|25229.18|25229.18|25223.14|25223.14|0
1622550470000|2021-06-01 12:27:50|25218.88|25218.88|25213.73|25213.73|25218.88|25218.88|25213.73|25213.73|0
1622550480000|2021-06-01 12:28:00|25217.99|25217.99|25208.16|25208.16|25217.99|25217.99|25208.16|25208.16|0
1622550490000|2021-06-01 12:28:10|25212.42|25212.42|25213.73|25213.73|25213.73|25213.73|25212.42|25212.42|0
1622550500000|2021-06-01 12:28:20|25209.46|25209.46|25205.19|25205.19|25209.46|25209.46|25205.19|25205.19|0
1622550530000|2021-06-01 12:28:50|25200.93|25200.93|25200.93|25200.93|25200.93|25200.93|25200.93|25200.93|0
1622550540000|2021-06-01 12:29:00|25199.15|25199.15|25199.15|25199.15|25199.15|25199.15|25199.15|25199.15|0
1622550560000|2021-06-01 12:29:20|25190.62|25190.62|25190.62|25190.62|25190.62|25190.62|25190.62|25190.62|0
1622550580000|2021-06-01 12:29:40|25199.15|25199.15|25194.89|25194.89|25199.15|25199.15|25194.89|25194.89|0
1622550600000|2021-06-01 12:30:00|25190.62|25190.62|25194.89|25194.89|25194.89|25194.89|25190.62|25190.62|0
1622550610000|2021-06-01 12:30:10|25190.62|25190.62|25186.36|25186.36|25190.62|25190.62|25186.36|25186.36|0
1622550620000|2021-06-01 12:30:20|25188.13|25188.13|25188.13|25188.13|25188.13|25188.13|25188.13|25188.13|0
1622550640000|2021-06-01 12:30:40|25179.6|25179.6|25174.03|25174.03|25179.6|25179.6|25174.03|25174.03|0
1622550650000|2021-06-01 12:30:50|25175.33|25175.33|25175.33|25175.33|25175.33|25175.33|25175.33|25175.33|0
1622550660000|2021-06-01 12:31:00|25183.86|25183.86|25183.86|25183.86|25183.86|25183.86|25183.86|25183.86|0
1622550700000|2021-06-01 12:31:40|25188.13|25188.13|25183.86|25183.86|25188.13|25188.13|25183.86|25183.86|0
1622550710000|2021-06-01 12:31:50|25179.43|25179.43|25179.43|25179.43|25179.43|25179.43|25179.43|25179.43|0
1622550730000|2021-06-01 12:32:10|25187.96|25187.96|25187.96|25187.96|25187.96|25187.96|25187.96|25187.96|0
1622550760000|2021-06-01 12:32:40|25192.4|25192.4|25192.4|25192.4|25192.4|25192.4|25192.4|25192.4|0
1622550780000|2021-06-01 12:33:00|25193.28|25193.28|25193.28|25193.28|25197.55|25197.55|25193.28|25193.28|0
1622550790000|2021-06-01 12:33:10|25192.4|25192.4|25192.4|25192.4|25192.4|25192.4|25192.4|25192.4|0
1622550810000|2021-06-01 12:33:30|25188.13|25188.13|25188.13|25188.13|25188.13|25188.13|25188.13|25188.13|0
1622550820000|2021-06-01 12:33:40|25194.17|25194.17|25196.83|25196.83|25196.83|25196.83|25194.17|25194.17|0
1622550830000|2021-06-01 12:33:50|25192.57|25192.57|25188.02|25188.02|25192.57|25192.57|25184.47|25184.47|0
1622550840000|2021-06-01 12:34:00|25188.9|25188.9|25194.21|25194.21|25194.21|25194.21|25188.9|25188.9|0
1622550880000|2021-06-01 12:34:40|25195.99|25195.99|25195.99|25195.99|25195.99|25195.99|25195.99|25195.99|0
1622550890000|2021-06-01 12:34:50|25194.69|25194.69|25194.69|25194.69|25194.69|25194.69|25190.42|25190.42|0
1622550900000|2021-06-01 12:35:00|25198.95|25198.95|25194.69|25194.69|25198.95|25198.95|25194.69|25194.69|0
1622550930000|2021-06-01 12:35:30|25199.12|25199.12|25200.01|25200.01|25200.01|25200.01|25199.12|25199.12|0
1622550960000|2021-06-01 12:36:00|25198.55|25198.55|25197.1|25197.1|25198.55|25198.55|25197.1|25197.1|0
1622550990000|2021-06-01 12:36:30|25197.98|25197.98|25202.25|25202.25|25206.52|25206.52|25197.98|25197.98|0
1622551000000|2021-06-01 12:36:40|25201.36|25201.36|25203.14|25203.14|25203.14|25203.14|25201.36|25201.36|0
1622551010000|2021-06-01 12:36:50|25204.44|25204.44|25200.17|25200.17|25204.44|25204.44|25200.17|25200.17|0
1622551020000|2021-06-01 12:37:00|25208.7|25208.7|25202.66|25202.66|25208.7|25208.7|25202.66|25202.66|0
1622551030000|2021-06-01 12:37:10|25201.78|25201.78|25201.78|25201.78|25201.78|25201.78|25201.78|25201.78|0
1622551060000|2021-06-01 12:37:40|25206.04|25206.04|25206.04|25206.04|25206.04|25206.04|25206.04|25206.04|0
1622551070000|2021-06-01 12:37:50|25209.59|25209.59|25209.59|25209.59|25209.59|25209.59|25209.59|25209.59|0
1622551080000|2021-06-01 12:38:00|25208.7|25208.7|25203.14|25203.14|25208.7|25208.7|25203.14|25203.14|0
1622551100000|2021-06-01 12:38:20|25211.67|25211.67|25203.14|25203.14|25211.67|25211.67|25203.14|25203.14|0
1622551130000|2021-06-01 12:38:50|25202.25|25202.25|25202.25|25202.25|25202.25|25202.25|25202.25|25202.25|0
1622551140000|2021-06-01 12:39:00|25203.14|25203.14|25203.14|25203.14|25203.14|25203.14|25203.14|25203.14|0
1622551150000|2021-06-01 12:39:10|25202.25|25202.25|25202.25|25202.25|25202.25|25202.25|25202.25|25202.25|0
1622551170000|2021-06-01 12:39:30|25203.55|25203.55|25203.55|25203.55|25203.55|25203.55|25203.55|25203.55|0
1622551190000|2021-06-01 12:39:50|25206.21|25206.21|25201.06|25201.06|25206.21|25206.21|25201.06|25201.06|0
1622551200000|2021-06-01 12:40:00|25209.59|25209.59|25205.32|25205.32|25209.59|25209.59|25205.32|25205.32|0
1622551210000|2021-06-01 12:40:10|25209.59|25209.59|25209.59|25209.59|25209.59|25209.59|25205.32|25205.32|0
1622551220000|2021-06-01 12:40:20|25213.86|25213.86|25209.59|25209.59|25213.86|25213.86|25209.59|25209.59|0
1622551230000|2021-06-01 12:40:30|25212.25|25212.25|25212.25|25212.25|25212.25|25212.25|25212.25|25212.25|0
1622551240000|2021-06-01 12:40:40|25207.99|25207.99|25205.71|25205.71|25207.99|25207.99|25205.71|25205.71|0
1622551260000|2021-06-01 12:41:00|25204.95|25204.95|25199.63|25199.63|25204.95|25204.95|25199.63|25199.63|0
1622551280000|2021-06-01 12:41:20|25195.36|25195.36|25194.06|25194.06|25195.36|25195.36|25194.06|25194.06|0
1622551290000|2021-06-01 12:41:30|25198.33|25198.33|25194.06|25194.06|25198.33|25198.33|25194.06|25194.06|0
1622551350000|2021-06-01 12:42:30|25198.33|25198.33|25198.33|25198.33|25198.33|25198.33|25198.33|25198.33|0
1622551410000|2021-06-01 12:43:30|25194.06|25194.06|25194.06|25194.06|25194.06|25194.06|25194.06|25194.06|0
1622551420000|2021-06-01 12:43:40|25198.33|25198.33|25198.33|25198.33|25198.33|25198.33|25198.33|25198.33|0
1622551440000|2021-06-01 12:44:00|25199.22|25199.22|25199.22|25199.22|25199.22|25199.22|25199.22|25199.22|0
1622551450000|2021-06-01 12:44:10|25197.44|25197.44|25197.44|25197.44|25197.44|25197.44|25197.44|25197.44|0
1622551470000|2021-06-01 12:44:30|25188.91|25188.91|25188.91|25188.91|25188.91|25188.91|25188.91|25188.91|0
1622551500000|2021-06-01 12:45:00|25193.18|25193.18|25197.44|25197.44|25197.44|25197.44|25193.18|25193.18|0
1622551570000|2021-06-01 12:46:10|25201.71|25201.71|25197.44|25197.44|25201.71|25201.71|25197.44|25197.44|0
1622551580000|2021-06-01 12:46:20|25193.18|25193.18|25193.18|25193.18|25193.18|25193.18|25193.18|25193.18|0
1622551610000|2021-06-01 12:46:50|25197.44|25197.44|25193.18|25193.18|25197.44|25197.44|25193.18|25193.18|0
1622551680000|2021-06-01 12:48:00|25201.71|25201.71|25201.71|25201.71|25201.71|25201.71|25201.71|25201.71|0
1622551690000|2021-06-01 12:48:10|25197.44|25197.44|25197.44|25197.44|25197.44|25197.44|25197.44|25197.44|0
1622551700000|2021-06-01 12:48:20|25193.18|25193.18|25193.18|25193.18|25193.18|25193.18|25193.18|25193.18|0
1622551710000|2021-06-01 12:48:30|25191.4|25191.4|25189.63|25189.63|25191.4|25191.4|25189.63|25189.63|0
1622551720000|2021-06-01 12:48:40|25198.16|25198.16|25193.89|25193.89|25198.16|25198.16|25193.89|25193.89|0
1622551730000|2021-06-01 12:48:50|25189.63|25189.63|25189.63|25189.63|25189.63|25189.63|25189.63|25189.63|0
1622551740000|2021-06-01 12:49:00|25187.85|25187.85|25187.85|25187.85|25187.85|25187.85|25187.85|25187.85|0
1622551760000|2021-06-01 12:49:20|25186.96|25186.96|25177.13|25177.13|25186.96|25186.96|25177.13|25177.13|0
1622551810000|2021-06-01 12:50:10|25181.03|25181.03|25185.3|25185.3|25185.3|25185.3|25181.03|25181.03|0
1622551860000|2021-06-01 12:51:00|25186.6|25186.6|25189.26|25189.26|25189.26|25189.26|25186.6|25186.6|0
1622551880000|2021-06-01 12:51:20|25197.79|25197.79|25197.79|25197.79|25197.79|25197.79|25193.53|25193.53|0
1622551890000|2021-06-01 12:51:30|25202.06|25202.06|25206.33|25206.33|25206.33|25206.33|25202.06|25202.06|0
1622551940000|2021-06-01 12:52:20|25202.06|25202.06|25202.06|25202.06|25202.06|25202.06|25202.06|25202.06|0
1622551950000|2021-06-01 12:52:30|25202.95|25202.95|25202.95|25202.95|25202.95|25202.95|25202.95|25202.95|0
1622552100000|2021-06-01 12:55:00|25203.83|25203.83|25199.57|25199.57|25203.83|25203.83|25195.3|25195.3|0
1622552120000|2021-06-01 12:55:20|25196.91|25196.91|25196.91|25196.91|25196.91|25196.91|25196.91|25196.91|0
1622552140000|2021-06-01 12:55:40|25195.61|25195.61|25196.49|25196.49|25196.49|25196.49|25195.61|25195.61|0
1622552150000|2021-06-01 12:55:50|25195.61|25195.61|25205.2|25205.2|25205.2|25205.2|25195.61|25195.61|0
1622552160000|2021-06-01 12:56:00|25209.46|25209.46|25200.93|25200.93|25209.46|25209.46|25200.93|25200.93|0
1622552190000|2021-06-01 12:56:30|25205.2|25205.2|25200.93|25200.93|25205.2|25205.2|25200.93|25200.93|0
1622552210000|2021-06-01 12:56:50|25196.66|25196.66|25196.66|25196.66|25196.66|25196.66|25196.66|25196.66|0
1622552220000|2021-06-01 12:57:00|25205.2|25205.2|25205.2|25205.2|25205.2|25205.2|25205.2|25205.2|0
1622552260000|2021-06-01 12:57:40|25205.95|25205.95|25205.95|25205.95|25205.95|25205.95|25205.95|25205.95|0
1622552280000|2021-06-01 12:58:00|25201.69|25201.69|25201.69|25201.69|25201.69|25201.69|25201.69|25201.69|0
1622552310000|2021-06-01 12:58:30|25198.65|25198.65|25198.65|25198.65|25198.65|25198.65|25198.65|25198.65|0
1622552340000|2021-06-01 12:59:00|25201.32|25201.32|25201.32|25201.32|25201.32|25201.32|25200.43|25200.43|0
1622552350000|2021-06-01 12:59:10|25209.85|25209.85|25205.58|25205.58|25209.85|25209.85|25205.58|25205.58|0
1622552360000|2021-06-01 12:59:20|25201.32|25201.32|25201.32|25201.32|25201.32|25201.32|25201.32|25201.32|0
1622552370000|2021-06-01 12:59:30|25209.85|25209.85|25209.85|25209.85|25209.85|25209.85|25209.85|25209.85|0
1622552390000|2021-06-01 12:59:50|25208.07|25208.07|25210.74|25210.74|25210.74|25210.74|25208.07|25208.07|0
1622552420000|2021-06-01 13:00:20|25206.47|25206.47|25210.74|25210.74|25210.74|25210.74|25206.47|25206.47|0
1622552430000|2021-06-01 13:00:30|25206.47|25206.47|25206.47|25206.47|25206.47|25206.47|25206.47|25206.47|0
1622552440000|2021-06-01 13:00:40|25205.58|25205.58|25205.58|25205.58|25205.58|25205.58|25205.58|25205.58|0
1622552460000|2021-06-01 13:01:00|25209.85|25209.85|25210.74|25210.74|25210.74|25210.74|25209.85|25209.85|0
1622552470000|2021-06-01 13:01:10|25202.2|25202.2|25202.2|25202.2|25202.2|25202.2|25202.2|25202.2|0
1622552500000|2021-06-01 13:01:40|25193.67|25193.67|25188.52|25188.52|25193.67|25193.67|25188.52|25188.52|0
1622552520000|2021-06-01 13:02:00|25184.25|25184.25|25184.25|25184.25|25184.25|25184.25|25184.25|25184.25|0
1622552580000|2021-06-01 13:03:00|25179.99|25179.99|25171.45|25171.45|25179.99|25179.99|25167.19|25167.19|0
1622552590000|2021-06-01 13:03:10|25169.94|25169.94|25169.94|25169.94|25169.94|25169.94|25169.94|25169.94|0
1622552600000|2021-06-01 13:03:20|25165.67|25165.67|25169.94|25169.94|25169.94|25169.94|25165.67|25165.67|0
1622552630000|2021-06-01 13:03:50|25169.05|25169.05|25164.59|25164.59|25169.05|25169.05|25164.59|25164.59|0
1622552650000|2021-06-01 13:04:10|25160.32|25160.32|25164.59|25164.59|25164.59|25164.59|25160.32|25160.32|0
1622552660000|2021-06-01 13:04:20|25160.32|25160.32|25158.86|25158.86|25163.23|25163.23|25158.86|25158.86|0
1622552690000|2021-06-01 13:04:50|25167.4|25167.4|25167.4|25167.4|25167.4|25167.4|25167.4|25167.4|0
1622552700000|2021-06-01 13:05:00|25163.13|25163.13|25161.67|25161.67|25163.13|25163.13|25161.67|25161.67|0
1622552730000|2021-06-01 13:05:30|25157.41|25157.41|25157.41|25157.41|25157.41|25157.41|25157.41|25157.41|0
1622552740000|2021-06-01 13:05:40|25158.92|25158.92|25156.26|25156.26|25158.92|25158.92|25156.26|25156.26|0
1622552760000|2021-06-01 13:06:00|25155.38|25155.38|25155.38|25155.38|25155.38|25155.38|25155.38|25155.38|0
1622552780000|2021-06-01 13:06:20|25156.26|25156.26|25160.53|25160.53|25164.79|25164.79|25156.26|25156.26|0
1622552790000|2021-06-01 13:06:30|25169.06|25169.06|25169.06|25169.06|25169.06|25169.06|25169.06|25169.06|0
1622552800000|2021-06-01 13:06:40|25173.33|25173.33|25175.99|25175.99|25175.99|25175.99|25173.33|25173.33|0
1622552830000|2021-06-01 13:07:10|25180.25|25180.25|25180.25|25180.25|25180.25|25180.25|25180.25|25180.25|0
1622552840000|2021-06-01 13:07:20|25175.99|25175.99|25175.99|25175.99|25175.99|25175.99|25175.99|25175.99|0
1622552870000|2021-06-01 13:07:50|25184.52|25184.52|25184.52|25184.52|25184.52|25184.52|25184.52|25184.52|0
1622552890000|2021-06-01 13:08:10|25186.04|25186.04|25177.51|25177.51|25186.04|25186.04|25177.51|25177.51|0
1622552900000|2021-06-01 13:08:20|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|25176.62|0
1622552910000|2021-06-01 13:08:30|25172.35|25172.35|25168.09|25168.09|25172.35|25172.35|25168.09|25168.09|0
1622552930000|2021-06-01 13:08:50|25168.97|25168.97|25168.97|25168.97|25168.97|25168.97|25168.97|25168.97|0
1622552950000|2021-06-01 13:09:10|25170.75|25170.75|25170.75|25170.75|25170.75|25170.75|25170.75|25170.75|0
1622552980000|2021-06-01 13:09:40|25166.48|25166.48|25166.48|25166.48|25166.48|25166.48|25166.48|25166.48|0
1622553000000|2021-06-01 13:10:00|25167.78|25167.78|25167.78|25167.78|25167.78|25167.78|25167.78|25167.78|0
1622553010000|2021-06-01 13:10:10|25172.05|25172.05|25167.78|25167.78|25172.05|25172.05|25167.78|25167.78|0
1622553030000|2021-06-01 13:10:30|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|0
1622553050000|2021-06-01 13:10:50|25171.16|25171.16|25171.16|25171.16|25171.16|25171.16|25171.16|25171.16|0
1622553080000|2021-06-01 13:11:20|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|0
1622553090000|2021-06-01 13:11:30|25162.63|25162.63|25162.63|25162.63|25162.63|25162.63|25162.63|25162.63|0
1622553110000|2021-06-01 13:11:50|25161.74|25161.74|25157.48|25157.48|25161.74|25161.74|25157.48|25157.48|0
1622553120000|2021-06-01 13:12:00|25158.36|25158.36|25158.36|25158.36|25158.36|25158.36|25158.36|25158.36|0
1622553130000|2021-06-01 13:12:10|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|25166.9|0
1622553140000|2021-06-01 13:12:20|25167.78|25167.78|25180.86|25180.86|25180.86|25180.86|25167.78|25167.78|0
1622553150000|2021-06-01 13:12:30|25181.75|25181.75|25181.75|25181.75|25181.75|25181.75|25181.75|25181.75|0
1622553170000|2021-06-01 13:12:50|25186.01|25186.01|25186.01|25186.01|25186.01|25186.01|25186.01|25186.01|0
1622553180000|2021-06-01 13:13:00|25187.79|25187.79|25187.79|25187.79|25187.79|25187.79|25187.79|25187.79|0
1622553210000|2021-06-01 13:13:30|25188.68|25188.68|25188.68|25188.68|25188.68|25188.68|25188.68|25188.68|0
1622553220000|2021-06-01 13:13:40|25197.21|25197.21|25197.21|25197.21|25197.21|25197.21|25197.21|25197.21|0
1622553240000|2021-06-01 13:14:00|25198.1|25198.1|25198.98|25198.98|25199.87|25199.87|25198.1|25198.1|0
1622553320000|2021-06-01 13:15:20|25200.76|25200.76|25197.38|25197.38|25205.91|25205.91|25197.38|25197.38|0
1622553330000|2021-06-01 13:15:30|25194.72|25194.72|25193.83|25193.83|25194.72|25194.72|25193.83|25193.83|0
1622553340000|2021-06-01 13:15:40|25198.1|25198.1|25198.1|25198.1|25198.1|25198.1|25198.1|25198.1|0
1622553360000|2021-06-01 13:16:00|25193.83|25193.83|25196.49|25196.49|25196.49|25196.49|25193.83|25193.83|0
1622553370000|2021-06-01 13:16:10|25195.6|25195.6|25195.6|25195.6|25195.6|25195.6|25195.6|25195.6|0
1622553390000|2021-06-01 13:16:30|25199.97|25199.97|25199.97|25199.97|25199.97|25199.97|25199.97|25199.97|0
1622553400000|2021-06-01 13:16:40|25204.24|25204.24|25195.71|25195.71|25204.24|25204.24|25195.71|25195.71|0
1622553420000|2021-06-01 13:17:00|25194.82|25194.82|25194.82|25194.82|25194.82|25194.82|25194.82|25194.82|0
1622553440000|2021-06-01 13:17:20|25203.35|25203.35|25214.01|25214.01|25214.01|25214.01|25203.35|25203.35|0
1622553460000|2021-06-01 13:17:40|25215.31|25215.31|25217.92|25217.92|25217.92|25217.92|25215.31|25215.31|0
1622553470000|2021-06-01 13:17:50|25217.03|25217.03|25217.03|25217.03|25217.03|25217.03|25217.03|25217.03|0
1622553500000|2021-06-01 13:18:20|25211.82|25211.82|25210.52|25210.52|25211.82|25211.82|25210.52|25210.52|0
1622553510000|2021-06-01 13:18:30|25214.79|25214.79|25214.79|25214.79|25214.79|25214.79|25214.79|25214.79|0
1622553530000|2021-06-01 13:18:50|25215.68|25215.68|25219.94|25219.94|25219.94|25219.94|25215.68|25215.68|0
1622553550000|2021-06-01 13:19:10|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|0
1622553560000|2021-06-01 13:19:20|25222.6|25222.6|25222.6|25222.6|25222.6|25222.6|25222.6|25222.6|0
1622553580000|2021-06-01 13:19:40|25223.49|25223.49|25223.49|25223.49|25223.49|25223.49|25223.49|25223.49|0
1622553590000|2021-06-01 13:19:50|25232.02|25232.02|25231.14|25231.14|25232.02|25232.02|25231.14|25231.14|0
1622553610000|2021-06-01 13:20:10|25232.91|25232.91|25232.91|25232.91|25232.91|25232.91|25232.91|25232.91|0
1622553630000|2021-06-01 13:20:30|25233.8|25233.8|25233.8|25233.8|25233.8|25233.8|25233.8|25233.8|0
1622553640000|2021-06-01 13:20:40|25236.46|25236.46|25227.93|25227.93|25236.46|25236.46|25227.93|25227.93|0
1622553670000|2021-06-01 13:21:10|25225.27|25225.27|25225.27|25225.27|25225.27|25225.27|25225.27|25225.27|0
1622553690000|2021-06-01 13:21:30|25227.93|25227.93|25223.66|25223.66|25227.93|25227.93|25223.66|25223.66|0
1622553700000|2021-06-01 13:21:40|25220.11|25220.11|25220.11|25220.11|25220.11|25220.11|25220.11|25220.11|0
1622553710000|2021-06-01 13:21:50|25219.23|25219.23|25219.23|25219.23|25219.23|25219.23|25219.23|25219.23|0
1622553720000|2021-06-01 13:22:00|25218.34|25218.34|25218.34|25218.34|25218.34|25218.34|25218.34|25218.34|0
1622553730000|2021-06-01 13:22:10|25219.23|25219.23|25213.4|25213.4|25219.23|25219.23|25213.4|25213.4|0
1622553750000|2021-06-01 13:22:30|25217.67|25217.67|25217.67|25217.67|25221.93|25221.93|25217.67|25217.67|0
1622553760000|2021-06-01 13:22:40|25221.93|25221.93|25221.93|25221.93|25221.93|25221.93|25221.93|25221.93|0
1622553780000|2021-06-01 13:23:00|25217.67|25217.67|25217.67|25217.67|25217.67|25217.67|25217.67|25217.67|0
1622553790000|2021-06-01 13:23:10|25216.78|25216.78|25212.51|25212.51|25216.78|25216.78|25212.51|25212.51|0
1622553800000|2021-06-01 13:23:20|25211.21|25211.21|25211.21|25211.21|25211.21|25211.21|25211.21|25211.21|0
1622553810000|2021-06-01 13:23:30|25209.75|25209.75|25212.83|25212.83|25212.83|25212.83|25209.75|25209.75|0
1622553820000|2021-06-01 13:23:40|25208.56|25208.56|25210.75|25210.75|25210.75|25210.75|25208.56|25208.56|0
1622553830000|2021-06-01 13:23:50|25215.02|25215.02|25215.02|25215.02|25215.02|25215.02|25215.02|25215.02|0
1622553840000|2021-06-01 13:24:00|25210.75|25210.75|25205.13|25205.13|25210.75|25210.75|25202.22|25202.22|0
1622553850000|2021-06-01 13:24:10|25206.91|25206.91|25206.91|25206.91|25206.91|25206.91|25206.91|25206.91|0
1622553860000|2021-06-01 13:24:20|25202.64|25202.64|25198.38|25198.38|25202.64|25202.64|25198.38|25198.38|0
1622553870000|2021-06-01 13:24:30|25199.26|25199.26|25196.6|25196.6|25199.26|25199.26|25195.71|25195.71|0
1622553890000|2021-06-01 13:24:50|25200.87|25200.87|25200.87|25200.87|25205.13|25205.13|25200.87|25200.87|0
1622553910000|2021-06-01 13:25:10|25199.98|25199.98|25199.98|25199.98|25199.98|25199.98|25199.98|25199.98|0
1622553920000|2021-06-01 13:25:20|25208.51|25208.51|25210.29|25210.29|25210.29|25210.29|25208.51|25208.51|0
1622553930000|2021-06-01 13:25:30|25216.33|25216.33|25216.33|25216.33|25216.33|25216.33|25216.33|25216.33|0
1622553950000|2021-06-01 13:25:50|25218.93|25218.93|25214.66|25214.66|25218.93|25218.93|25214.66|25214.66|0
1622553960000|2021-06-01 13:26:00|25206.13|25206.13|25199.81|25199.81|25210.4|25210.4|25199.81|25199.81|0
1622553970000|2021-06-01 13:26:10|25202.47|25202.47|25202.47|25202.47|25202.47|25202.47|25202.47|25202.47|0
1622553980000|2021-06-01 13:26:20|25201.58|25201.58|25202.47|25202.47|25202.47|25202.47|25201.58|25201.58|0
1622554010000|2021-06-01 13:26:50|25211|25211|25206.74|25206.74|25211|25211|25206.74|25206.74|0
1622554020000|2021-06-01 13:27:00|25204.08|25204.08|25204.08|25204.08|25204.08|25204.08|25204.08|25204.08|0
1622554030000|2021-06-01 13:27:10|25208.34|25208.34|25208.34|25208.34|25208.34|25208.34|25208.34|25208.34|0
1622554040000|2021-06-01 13:27:20|25212.61|25212.61|25212.61|25212.61|25212.61|25212.61|25212.61|25212.61|0
1622554050000|2021-06-01 13:27:30|25215.21|25215.21|25215.21|25215.21|25215.21|25215.21|25215.21|25215.21|0
1622554060000|2021-06-01 13:27:40|25210.94|25210.94|25210.94|25210.94|25210.94|25210.94|25210.94|25210.94|0
1622554090000|2021-06-01 13:28:10|25206.68|25206.68|25210.94|25210.94|25210.94|25210.94|25206.68|25206.68|0
1622554100000|2021-06-01 13:28:20|25211.83|25211.83|25211.83|25211.83|25211.83|25211.83|25211.83|25211.83|0
1622554110000|2021-06-01 13:28:30|25210.94|25210.94|25210.94|25210.94|25210.94|25210.94|25210.94|25210.94|0
1622554130000|2021-06-01 13:28:50|25211.83|25211.83|25211.83|25211.83|25211.83|25211.83|25211.83|25211.83|0
1622554140000|2021-06-01 13:29:00|25212.72|25212.72|25212.72|25212.72|25212.72|25212.72|25212.72|25212.72|0
1622554160000|2021-06-01 13:29:20|25216.98|25216.98|25221.25|25221.25|25221.25|25221.25|25216.98|25216.98|0
1622554170000|2021-06-01 13:29:30|25225.52|25225.52|25225.52|25225.52|25225.52|25225.52|25225.52|25225.52|0
1622554200000|2021-06-01 13:30:00|25226.82|25226.82|25234.64|25234.64|25234.64|25234.64|25226.82|25226.82|0
1622554210000|2021-06-01 13:30:10|25238.91|25238.91|25236.92|25236.92|25238.91|25238.91|25234.64|25234.64|0
1622554230000|2021-06-01 13:30:30|25241.35|25241.35|25254.15|25254.15|25254.15|25254.15|25241.35|25241.35|0
1622554240000|2021-06-01 13:30:40|25255.04|25255.04|25257.7|25257.7|25257.7|25257.7|25255.04|25255.04|0
1622554250000|2021-06-01 13:30:50|25261.96|25261.96|25262.9|25262.9|25262.9|25262.9|25257.7|25257.7|0
1622554260000|2021-06-01 13:31:00|25265.94|25265.94|25264.64|25264.64|25265.94|25265.94|25264.64|25264.64|0
1622554270000|2021-06-01 13:31:10|25262.86|25262.86|25264.22|25264.22|25265.52|25265.52|25262.86|25262.86|0
1622554280000|2021-06-01 13:31:20|25259.96|25259.96|25251.42|25251.42|25259.96|25259.96|25251.42|25251.42|0
1622554290000|2021-06-01 13:31:30|25255.69|25255.69|25255.69|25255.69|25255.69|25255.69|25255.69|25255.69|0
1622554300000|2021-06-01 13:31:40|25253.03|25253.03|25252.14|25252.14|25253.03|25253.03|25252.14|25252.14|0
1622554310000|2021-06-01 13:31:50|25248.59|25248.59|25244.33|25244.33|25248.59|25248.59|25244.33|25244.33|0
1622554320000|2021-06-01 13:32:00|25248.59|25248.59|25243.02|25243.02|25248.59|25248.59|25243.02|25243.02|0
1622554330000|2021-06-01 13:32:10|25238.76|25238.76|25238.76|25238.76|25238.76|25238.76|25238.76|25238.76|0
1622554340000|2021-06-01 13:32:20|25237.46|25237.46|25233.19|25233.19|25237.46|25237.46|25233.19|25233.19|0
1622554370000|2021-06-01 13:32:50|25236.74|25236.74|25237.63|25237.63|25237.63|25237.63|25236.74|25236.74|0
1622554380000|2021-06-01 13:33:00|25241.18|25241.18|25236.91|25236.91|25241.18|25241.18|25236.91|25236.91|0
1622554390000|2021-06-01 13:33:10|25238.43|25238.43|25237.13|25237.13|25238.43|25238.43|25237.13|25237.13|0
1622554400000|2021-06-01 13:33:20|25232.69|25232.69|25232.69|25232.69|25232.69|25232.69|25232.69|25232.69|0
1622554420000|2021-06-01 13:33:40|25227.54|25227.54|25227.54|25227.54|25227.54|25227.54|25227.54|25227.54|0
1622554430000|2021-06-01 13:33:50|25231.8|25231.8|25231.8|25231.8|25231.8|25231.8|25231.8|25231.8|0
1622554440000|2021-06-01 13:34:00|25227.54|25227.54|25231.8|25231.8|25231.8|25231.8|25227.54|25227.54|0
1622554450000|2021-06-01 13:34:10|25236.07|25236.07|25231.8|25231.8|25236.07|25236.07|25231.8|25231.8|0
1622554460000|2021-06-01 13:34:20|25240.34|25240.34|25236.07|25236.07|25240.34|25240.34|25236.07|25236.07|0
1622554520000|2021-06-01 13:35:20|25231.8|25231.8|25231.8|25231.8|25231.8|25231.8|25231.8|25231.8|0
1622554530000|2021-06-01 13:35:30|25226.02|25226.02|25224.79|25224.79|25226.02|25226.02|25223.49|25223.49|0
1622554540000|2021-06-01 13:35:40|25223.9|25223.9|25204.18|25204.18|25223.9|25223.9|25204.18|25204.18|0
1622554550000|2021-06-01 13:35:50|25202.4|25202.4|25196.53|25196.53|25205.06|25205.06|25196.53|25196.53|0
1622554560000|2021-06-01 13:36:00|25193.87|25193.87|25201.52|25201.52|25201.52|25201.52|25193.87|25193.87|0
1622554570000|2021-06-01 13:36:10|25200.21|25200.21|25200.21|25200.21|25200.21|25200.21|25200.21|25200.21|0
1622554580000|2021-06-01 13:36:20|25198.91|25198.91|25190.38|25190.38|25198.91|25198.91|25190.38|25190.38|0
1622554620000|2021-06-01 13:37:00|25187.72|25187.72|25178.43|25178.43|25187.72|25187.72|25178.43|25178.43|0
1622554640000|2021-06-01 13:37:20|25181.09|25181.09|25181.09|25181.09|25181.09|25181.09|25181.09|25181.09|0
1622554660000|2021-06-01 13:37:40|25176.83|25176.83|25179.49|25179.49|25179.49|25179.49|25176.83|25176.83|0
1622554680000|2021-06-01 13:38:00|25183.75|25183.75|25183.75|25183.75|25183.75|25183.75|25183.75|25183.75|0
1622554700000|2021-06-01 13:38:20|25185.05|25185.05|25193.59|25193.59|25193.59|25193.59|25185.05|25185.05|0
1622554710000|2021-06-01 13:38:30|25197.13|25197.13|25192.7|25192.7|25197.13|25197.13|25189.32|25189.32|0
1622554720000|2021-06-01 13:38:40|25190.1|25190.1|25189.21|25189.21|25190.1|25190.1|25189.21|25189.21|0
1622554730000|2021-06-01 13:38:50|25184.94|25184.94|25182.34|25182.34|25184.94|25184.94|25182.34|25182.34|0
1622554740000|2021-06-01 13:39:00|25179.68|25179.68|25173.64|25173.64|25179.68|25179.68|25173.64|25173.64|0
1622554750000|2021-06-01 13:39:10|25169.37|25169.37|25166.77|25166.77|25169.37|25169.37|25166.77|25166.77|0
1622554770000|2021-06-01 13:39:30|25165.47|25165.47|25163.7|25163.7|25165.47|25165.47|25163.7|25163.7|0
1622554780000|2021-06-01 13:39:40|25162.81|25162.81|25164.11|25164.11|25164.11|25164.11|25162.81|25162.81|0
1622554790000|2021-06-01 13:39:50|25155.58|25155.58|25155.58|25155.58|25155.58|25155.58|25155.58|25155.58|0
1622554810000|2021-06-01 13:40:10|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|0
1622554820000|2021-06-01 13:40:20|25157.77|25157.77|25159.79|25159.79|25159.79|25159.79|25155.99|25155.99|0
1622554830000|2021-06-01 13:40:30|25155.52|25155.52|25156.82|25156.82|25156.82|25156.82|25155.52|25155.52|0
1622554840000|2021-06-01 13:40:40|25165.35|25165.35|25165.35|25165.35|25165.35|25165.35|25165.35|25165.35|0
1622554850000|2021-06-01 13:40:50|25167.13|25167.13|25167.13|25167.13|25167.13|25167.13|25167.13|25167.13|0
1622554890000|2021-06-01 13:41:30|25168.9|25168.9|25168.9|25168.9|25168.9|25168.9|25168.9|25168.9|0
1622554910000|2021-06-01 13:41:50|25171.56|25171.56|25171.56|25171.56|25171.56|25171.56|25171.56|25171.56|0
1622554920000|2021-06-01 13:42:00|25174.22|25174.22|25174.22|25174.22|25174.22|25174.22|25174.22|25174.22|0
1622554930000|2021-06-01 13:42:10|25176.89|25176.89|25176.89|25176.89|25176.89|25176.89|25176.89|25176.89|0
1622554940000|2021-06-01 13:42:20|25174.28|25174.28|25177.66|25177.66|25177.66|25177.66|25173.4|25173.4|0
1622554960000|2021-06-01 13:42:40|25173.4|25173.4|25173.4|25173.4|25173.4|25173.4|25173.4|25173.4|0
1622554980000|2021-06-01 13:43:00|25170.74|25170.74|25170.74|25170.74|25170.74|25170.74|25170.74|25170.74|0
1622554990000|2021-06-01 13:43:10|25168.96|25168.96|25164.7|25164.7|25168.96|25168.96|25164.7|25164.7|0
1622555000000|2021-06-01 13:43:20|25167.36|25167.36|25167.36|25167.36|25167.36|25167.36|25167.36|25167.36|0
1622555030000|2021-06-01 13:43:50|25165.58|25165.58|25165.58|25165.58|25165.58|25165.58|25165.58|25165.58|0
1622555040000|2021-06-01 13:44:00|25167.36|25167.36|25167.36|25167.36|25167.36|25167.36|25167.36|25167.36|0
1622555050000|2021-06-01 13:44:10|25164.76|25164.76|25164.76|25164.76|25164.76|25164.76|25164.76|25164.76|0
1622555060000|2021-06-01 13:44:20|25163.45|25163.45|25163.45|25163.45|25163.45|25163.45|25163.45|25163.45|0
1622555070000|2021-06-01 13:44:30|25171.99|25171.99|25171.1|25171.1|25171.99|25171.99|25171.1|25171.1|0
1622555080000|2021-06-01 13:44:40|25168.5|25168.5|25168.5|25168.5|25168.5|25168.5|25164.23|25164.23|0
1622555090000|2021-06-01 13:44:50|25167.2|25167.2|25158.67|25158.67|25167.2|25167.2|25158.67|25158.67|0
1622555120000|2021-06-01 13:45:20|25162.93|25162.93|25162.93|25162.93|25162.93|25162.93|25162.93|25162.93|0
1622555140000|2021-06-01 13:45:40|25160.33|25160.33|25165.9|25165.9|25165.9|25165.9|25160.33|25160.33|0
1622555150000|2021-06-01 13:45:50|25163.29|25163.29|25163.29|25163.29|25163.29|25163.29|25163.29|25163.29|0
1622555160000|2021-06-01 13:46:00|25165.07|25165.07|25160.22|25160.22|25165.07|25165.07|25160.22|25160.22|0
1622555170000|2021-06-01 13:46:10|25161.52|25161.52|25152.99|25152.99|25161.52|25161.52|25152.99|25152.99|0
1622555210000|2021-06-01 13:46:50|25157.25|25157.25|25152.1|25152.1|25157.25|25157.25|25152.1|25152.1|0
1622555220000|2021-06-01 13:47:00|25150.8|25150.8|25149.5|25149.5|25150.8|25150.8|25149.5|25149.5|0
1622555230000|2021-06-01 13:47:10|25152.16|25152.16|25162.36|25162.36|25162.36|25162.36|25152.16|25152.16|0
1622555240000|2021-06-01 13:47:20|25163.25|25163.25|25151.15|25151.15|25163.25|25163.25|25151.15|25151.15|0
1622555250000|2021-06-01 13:47:30|25152.45|25152.45|25154.85|25154.85|25154.85|25154.85|25151.56|25151.56|0
1622555260000|2021-06-01 13:47:40|25155.74|25155.74|25155.74|25155.74|25155.74|25155.74|25155.74|25155.74|0
1622555270000|2021-06-01 13:47:50|25154.85|25154.85|25155.26|25155.26|25155.26|25155.26|25153.96|25153.96|0
1622555280000|2021-06-01 13:48:00|25159.53|25159.53|25159.53|25159.53|25159.53|25159.53|25159.53|25159.53|0
1622555290000|2021-06-01 13:48:10|25160.42|25160.42|25161.93|25161.93|25161.93|25161.93|25160.42|25160.42|0
1622555310000|2021-06-01 13:48:30|25161.05|25161.05|25161.05|25161.05|25161.05|25161.05|25161.05|25161.05|0
1622555320000|2021-06-01 13:48:40|25156.78|25156.78|25156.78|25156.78|25156.78|25156.78|25156.78|25156.78|0
1622555330000|2021-06-01 13:48:50|25158.3|25158.3|25158.3|25158.3|25158.3|25158.3|25158.3|25158.3|0
1622555340000|2021-06-01 13:49:00|25159.81|25159.81|25159.81|25159.81|25159.81|25159.81|25159.81|25159.81|0
1622555350000|2021-06-01 13:49:10|25158.3|25158.3|25158.3|25158.3|25158.3|25158.3|25158.3|25158.3|0
1622555360000|2021-06-01 13:49:20|25159.19|25159.19|25157.41|25157.41|25159.19|25159.19|25157.41|25157.41|0
1622555390000|2021-06-01 13:49:50|25153.14|25153.14|25153.14|25153.14|25153.14|25153.14|25153.14|25153.14|0
1622555400000|2021-06-01 13:50:00|25152.26|25152.26|25147.1|25147.1|25152.26|25152.26|25146.22|25146.22|0
1622555410000|2021-06-01 13:50:10|25145.8|25145.8|25148.29|25148.29|25150.07|25150.07|25145.8|25145.8|0
1622555420000|2021-06-01 13:50:20|25139.76|25139.76|25143.43|25143.43|25144.31|25144.31|25139.76|25139.76|0
1622555430000|2021-06-01 13:50:30|25142.54|25142.54|25138.99|25138.99|25142.54|25142.54|25138.99|25138.99|0
1622555440000|2021-06-01 13:50:40|25137.22|25137.22|25120.56|25120.56|25137.22|25137.22|25120.56|25120.56|0
1622555460000|2021-06-01 13:51:00|25115.23|25115.23|25101.68|25101.68|25115.23|25115.23|25101.68|25101.68|0
1622555470000|2021-06-01 13:51:10|25097.41|25097.41|25093.15|25093.15|25097.41|25097.41|25093.15|25093.15|0
1622555480000|2021-06-01 13:51:20|25095.81|25095.81|25094.92|25094.92|25095.81|25095.81|25094.92|25094.92|0
1622555490000|2021-06-01 13:51:30|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|0
1622555500000|2021-06-01 13:51:40|25098.6|25098.6|25097.08|25097.08|25098.6|25098.6|25097.08|25097.08|0
1622555510000|2021-06-01 13:51:50|25090.87|25090.87|25085.72|25085.72|25090.87|25090.87|25085.72|25085.72|0
1622555520000|2021-06-01 13:52:00|25084.42|25084.42|25083.12|25083.12|25084.42|25084.42|25083.12|25083.12|0
1622555530000|2021-06-01 13:52:10|25086.66|25086.66|25086.66|25086.66|25086.66|25086.66|25086.66|25086.66|0
1622555550000|2021-06-01 13:52:30|25085.78|25085.78|25084.48|25084.48|25085.78|25085.78|25084.48|25084.48|0
1622555560000|2021-06-01 13:52:40|25088.74|25088.74|25086.08|25086.08|25088.74|25088.74|25086.08|25086.08|0
1622555570000|2021-06-01 13:52:50|25085.19|25085.19|25085.19|25085.19|25085.19|25085.19|25084.31|25084.31|0
1622555590000|2021-06-01 13:53:10|25086.08|25086.08|25085.19|25085.19|25086.08|25086.08|25085.19|25085.19|0
1622555620000|2021-06-01 13:53:40|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|0
1622555630000|2021-06-01 13:53:50|25097.99|25097.99|25089.93|25089.93|25099.77|25099.77|25089.93|25089.93|0
1622555650000|2021-06-01 13:54:10|25089.05|25089.05|25089.05|25089.05|25089.05|25089.05|25089.05|25089.05|0
1622555670000|2021-06-01 13:54:30|25088.16|25088.16|25088.16|25088.16|25088.16|25088.16|25088.16|25088.16|0
1622555680000|2021-06-01 13:54:40|25079.63|25079.63|25079.63|25079.63|25079.63|25079.63|25079.63|25079.63|0
1622555690000|2021-06-01 13:54:50|25075.36|25075.36|25075.36|25075.36|25075.36|25075.36|25075.36|25075.36|0
1622555700000|2021-06-01 13:55:00|25076.88|25076.88|25076.88|25076.88|25077.76|25077.76|25076.88|25076.88|0
1622555710000|2021-06-01 13:55:10|25075.58|25075.58|25073.73|25073.73|25076.34|25076.34|25073.73|25073.73|0
1622555720000|2021-06-01 13:55:20|25072.85|25072.85|25072.85|25072.85|25072.85|25072.85|25072.85|25072.85|0
1622555730000|2021-06-01 13:55:30|25072.09|25072.09|25069.17|25069.17|25072.09|25072.09|25069.17|25069.17|0
1622555740000|2021-06-01 13:55:40|25065.63|25065.63|25065.63|25065.63|25068.54|25068.54|25064.17|25064.17|0
1622555770000|2021-06-01 13:56:10|25066.51|25066.51|25066.51|25066.51|25066.51|25066.51|25066.51|25066.51|0
1622555790000|2021-06-01 13:56:30|25062.25|25062.25|25066.51|25066.51|25066.51|25066.51|25062.25|25062.25|0
1622555800000|2021-06-01 13:56:40|25063.91|25063.91|25060.01|25060.01|25063.91|25063.91|25058.71|25058.71|0
1622555810000|2021-06-01 13:56:50|25064.27|25064.27|25064.27|25064.27|25064.27|25064.27|25064.27|25064.27|0
1622555820000|2021-06-01 13:57:00|25062.97|25062.97|25064.75|25064.75|25064.75|25064.75|25062.97|25062.97|0
1622555830000|2021-06-01 13:57:10|25065.64|25065.64|25064.33|25064.33|25065.64|25065.64|25064.33|25064.33|0
1622555840000|2021-06-01 13:57:20|25062.82|25062.82|25060.22|25060.22|25062.82|25062.82|25060.22|25060.22|0
1622555850000|2021-06-01 13:57:30|25061.52|25061.52|25061.52|25061.52|25061.52|25061.52|25061.52|25061.52|0
1622555870000|2021-06-01 13:57:50|25058.92|25058.92|25058.92|25058.92|25058.92|25058.92|25058.92|25058.92|0
1622555880000|2021-06-01 13:58:00|25056.31|25056.31|25057.07|25057.07|25057.07|25057.07|25056.31|25056.31|0
1622555890000|2021-06-01 13:58:10|25055.77|25055.77|25054.88|25054.88|25055.77|25055.77|25054.88|25054.88|0
1622555910000|2021-06-01 13:58:30|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|0
1622555940000|2021-06-01 13:59:00|25060.04|25060.04|25053.53|25053.53|25060.04|25060.04|25053.53|25053.53|0
1622555950000|2021-06-01 13:59:10|25054.83|25054.83|25054.83|25054.83|25054.83|25054.83|25054.83|25054.83|0
1622555970000|2021-06-01 13:59:30|25050.57|25050.57|25059.1|25059.1|25059.1|25059.1|25050.57|25050.57|0
1622555980000|2021-06-01 13:59:40|25054.83|25054.83|25054.83|25054.83|25054.83|25054.83|25054.83|25054.83|0
1622555990000|2021-06-01 13:59:50|25059.1|25059.1|25062.33|25062.33|25062.33|25062.33|25059.1|25059.1|0
1622556000000|2021-06-01 14:00:00|25066.6|25066.6|25066.6|25066.6|25066.6|25066.6|25066.6|25066.6|0
1622556020000|2021-06-01 14:00:20|25075.13|25075.13|25078.16|25078.16|25078.16|25078.16|25075.13|25075.13|0
1622556030000|2021-06-01 14:00:30|25079.05|25079.05|25079.05|25079.05|25079.05|25079.05|25079.05|25079.05|0
1622556050000|2021-06-01 14:00:50|25079.94|25079.94|25079.94|25079.94|25079.94|25079.94|25079.94|25079.94|0
1622556060000|2021-06-01 14:01:00|25080.82|25080.82|25082.34|25082.34|25082.34|25082.34|25080.82|25080.82|0
1622556070000|2021-06-01 14:01:10|25086.61|25086.61|25086.61|25086.61|25086.61|25086.61|25086.61|25086.61|0
1622556080000|2021-06-01 14:01:20|25090.87|25090.87|25103.48|25103.48|25103.48|25103.48|25090.87|25090.87|0
1622556090000|2021-06-01 14:01:30|25104.78|25104.78|25101.4|25101.4|25104.78|25104.78|25100.51|25100.51|0
1622556100000|2021-06-01 14:01:40|25100.51|25100.51|25100.51|25100.51|25100.51|25100.51|25100.51|25100.51|0
1622556110000|2021-06-01 14:01:50|25096.25|25096.25|25094.47|25094.47|25096.25|25096.25|25094.47|25094.47|0
1622556130000|2021-06-01 14:02:10|25093.17|25093.17|25086.24|25086.24|25093.17|25093.17|25086.24|25086.24|0
1622556140000|2021-06-01 14:02:20|25081.98|25081.98|25081.98|25081.98|25081.98|25081.98|25081.98|25081.98|0
1622556160000|2021-06-01 14:02:40|25086.24|25086.24|25086.24|25086.24|25086.24|25086.24|25086.24|25086.24|0
1622556170000|2021-06-01 14:02:50|25081.98|25081.98|25081.98|25081.98|25081.98|25081.98|25081.98|25081.98|0
1622556180000|2021-06-01 14:03:00|25083.75|25083.75|25083.75|25083.75|25083.75|25083.75|25083.75|25083.75|0
1622556190000|2021-06-01 14:03:10|25079.49|25079.49|25079.49|25079.49|25079.49|25079.49|25079.49|25079.49|0
1622556200000|2021-06-01 14:03:20|25075.22|25075.22|25069.55|25069.55|25075.22|25075.22|25069.55|25069.55|0
1622556210000|2021-06-01 14:03:30|25065.28|25065.28|25048.52|25048.52|25065.28|25065.28|25048.52|25048.52|0
1622556220000|2021-06-01 14:03:40|25047.22|25047.22|25047.22|25047.22|25047.22|25047.22|25047.22|25047.22|0
1622556230000|2021-06-01 14:03:50|25045.92|25045.92|25047.38|25047.38|25047.38|25047.38|25041.55|25041.55|0
1622556240000|2021-06-01 14:04:00|25044.62|25044.62|25044.62|25044.62|25044.62|25044.62|25044.62|25044.62|0
1622556250000|2021-06-01 14:04:10|25042.34|25042.34|25042.34|25042.34|25042.34|25042.34|25042.34|25042.34|0
1622556260000|2021-06-01 14:04:20|25033.81|25033.81|25033.81|25033.81|25033.81|25033.81|25033.81|25033.81|0
1622556280000|2021-06-01 14:04:40|25032.93|25032.93|25027.72|25027.72|25032.93|25032.93|25027.72|25027.72|0
1622556290000|2021-06-01 14:04:50|25029.02|25029.02|25027.66|25027.66|25030.32|25030.32|25027.66|25027.66|0
1622556300000|2021-06-01 14:05:00|25019.13|25019.13|25004.56|25004.56|25019.13|25019.13|25004.56|25004.56|0
1622556310000|2021-06-01 14:05:10|25000.29|25000.29|24993.36|24993.36|25000.29|25000.29|24993.36|24993.36|0
1622556320000|2021-06-01 14:05:20|24996.03|24996.03|25003.67|25003.67|25003.67|25003.67|24995.14|24995.14|0
1622556330000|2021-06-01 14:05:30|24999.41|24999.41|25001.18|25001.18|25001.18|25001.18|24999.41|24999.41|0
1622556340000|2021-06-01 14:05:40|25005.45|25005.45|25005.45|25005.45|25005.45|25005.45|25005.45|25005.45|0
1622556350000|2021-06-01 14:05:50|25008.05|25008.05|25008.05|25008.05|25008.05|25008.05|25008.05|25008.05|0
1622556360000|2021-06-01 14:06:00|25007.16|25007.16|25001.12|25001.12|25007.16|25007.16|25001.12|25001.12|0
1622556370000|2021-06-01 14:06:10|24997.57|24997.57|24989.04|24989.04|24997.57|24997.57|24989.04|24989.04|0
1622556380000|2021-06-01 14:06:20|24984.77|24984.77|24983.32|24983.32|24984.77|24984.77|24983.32|24983.32|0
1622556390000|2021-06-01 14:06:30|24979.05|24979.05|24979.05|24979.05|24979.05|24979.05|24979.05|24979.05|0
1622556410000|2021-06-01 14:06:50|24980.51|24980.51|24984.77|24984.77|24984.77|24984.77|24980.51|24980.51|0
1622556420000|2021-06-01 14:07:00|24985.66|24985.66|24985.25|24985.25|24989.51|24989.51|24985.25|24985.25|0
1622556430000|2021-06-01 14:07:10|24982.58|24982.58|24982.58|24982.58|24982.58|24982.58|24982.58|24982.58|0
1622556440000|2021-06-01 14:07:20|24986.85|24986.85|24986.85|24986.85|24986.85|24986.85|24986.85|24986.85|0
1622556450000|2021-06-01 14:07:30|24984.19|24984.19|24979.92|24979.92|24984.19|24984.19|24979.92|24979.92|0
1622556460000|2021-06-01 14:07:40|24984.19|24984.19|24991.12|24991.12|24991.12|24991.12|24979.92|24979.92|0
1622556470000|2021-06-01 14:07:50|24994.03|24994.03|24984.61|24984.61|24994.03|24994.03|24984.61|24984.61|0
1622556480000|2021-06-01 14:08:00|24988.88|24988.88|24980.35|24980.35|24993.14|24993.14|24980.35|24980.35|0
1622556500000|2021-06-01 14:08:20|24976.08|24976.08|24984.61|24984.61|24984.61|24984.61|24976.08|24976.08|0
1622556510000|2021-06-01 14:08:30|24981.95|24981.95|24980.17|24980.17|24981.95|24981.95|24980.17|24980.17|0
1622556520000|2021-06-01 14:08:40|24975.91|24975.91|24975.91|24975.91|24975.91|24975.91|24975.91|24975.91|0
1622556530000|2021-06-01 14:08:50|24977.21|24977.21|24977.21|24977.21|24977.21|24977.21|24972.94|24972.94|0
1622556540000|2021-06-01 14:09:00|24975.91|24975.91|24976.21|24976.21|24980.17|24980.17|24975.91|24975.91|0
1622556550000|2021-06-01 14:09:10|24973.94|24973.94|24973.94|24973.94|24973.94|24973.94|24973.94|24973.94|0
1622556560000|2021-06-01 14:09:20|24972.64|24972.64|24968.37|24968.37|24976.9|24976.9|24968.37|24968.37|0
1622556580000|2021-06-01 14:09:40|24976.9|24976.9|24977.79|24977.79|24977.79|24977.79|24976.9|24976.9|0
1622556600000|2021-06-01 14:10:00|24969.26|24969.26|24964.99|24964.99|24969.26|24969.26|24960.73|24960.73|0
1622556610000|2021-06-01 14:10:10|24964.1|24964.1|24964.1|24964.1|24964.1|24964.1|24964.1|24964.1|0
1622556620000|2021-06-01 14:10:20|24962.8|24962.8|24965.46|24965.46|24965.46|24965.46|24962.8|24962.8|0
1622556630000|2021-06-01 14:10:30|24968.13|24968.13|24967.24|24967.24|24968.13|24968.13|24967.24|24967.24|0
1622556640000|2021-06-01 14:10:40|24960.37|24960.37|24964.64|24964.64|24964.64|24964.64|24960.37|24960.37|0
1622556660000|2021-06-01 14:11:00|24962.86|24962.86|24962.86|24962.86|24962.86|24962.86|24962.86|24962.86|0
1622556670000|2021-06-01 14:11:10|24961.56|24961.56|24961.56|24961.56|24961.56|24961.56|24961.56|24961.56|0
1622556680000|2021-06-01 14:11:20|24964.16|24964.16|24964.16|24964.16|24964.16|24964.16|24964.16|24964.16|0
1622556700000|2021-06-01 14:11:40|24962.65|24962.65|24970.46|24970.46|24970.46|24970.46|24962.65|24962.65|0
1622556710000|2021-06-01 14:11:50|24974.73|24974.73|24975.62|24975.62|24975.62|24975.62|24974.73|24974.73|0
1622556720000|2021-06-01 14:12:00|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|0
1622556730000|2021-06-01 14:12:10|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|0
1622556740000|2021-06-01 14:12:20|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|0
1622556750000|2021-06-01 14:12:30|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|0
1622556770000|2021-06-01 14:12:50|24977.22|24977.22|24977.22|24977.22|24977.22|24977.22|24977.22|24977.22|0
1622556780000|2021-06-01 14:13:00|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|24972.95|0
1622556790000|2021-06-01 14:13:10|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|24973.84|0
1622556830000|2021-06-01 14:13:50|24976.87|24976.87|24975.8|24975.8|24976.87|24976.87|24973.2|24973.2|0
1622556840000|2021-06-01 14:14:00|24978.47|24978.47|24982.73|24982.73|24982.73|24982.73|24978.47|24978.47|0
1622556860000|2021-06-01 14:14:20|24981.43|24981.43|24981.43|24981.43|24981.43|24981.43|24981.43|24981.43|0
1622556890000|2021-06-01 14:14:50|24982.95|24982.95|24982.95|24982.95|24982.95|24982.95|24978.68|24978.68|0
1622556900000|2021-06-01 14:15:00|24980.29|24980.29|24980.29|24980.29|24980.29|24980.29|24980.29|24980.29|0
1622556910000|2021-06-01 14:15:10|24979.4|24979.4|24979.4|24979.4|24979.4|24979.4|24979.4|24979.4|0
1622556920000|2021-06-01 14:15:20|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|24975.13|0
1622556950000|2021-06-01 14:15:50|24976.91|24976.91|24980.29|24980.29|24981.17|24981.17|24976.91|24976.91|0
1622556960000|2021-06-01 14:16:00|24984.55|24984.55|24988.82|24988.82|24988.82|24988.82|24984.55|24984.55|0
1622556970000|2021-06-01 14:16:10|24984.55|24984.55|24984.55|24984.55|24984.55|24984.55|24984.55|24984.55|0
1622556980000|2021-06-01 14:16:20|24988.82|24988.82|24988.82|24988.82|24988.82|24988.82|24988.82|24988.82|0
1622556990000|2021-06-01 14:16:30|24987.93|24987.93|24985.27|24985.27|24987.93|24987.93|24985.27|24985.27|0
1622557000000|2021-06-01 14:16:40|24984.38|24984.38|24984.38|24984.38|24984.38|24984.38|24984.38|24984.38|0
1622557010000|2021-06-01 14:16:50|24983.08|24983.08|24974.55|24974.55|24983.08|24983.08|24974.55|24974.55|0
1622557020000|2021-06-01 14:17:00|24973.25|24973.25|24973.25|24973.25|24973.25|24973.25|24973.25|24973.25|0
1622557030000|2021-06-01 14:17:10|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|24968.98|0
1622557050000|2021-06-01 14:17:30|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|0
1622557070000|2021-06-01 14:17:50|24961.74|24961.74|24958.01|24958.01|24961.74|24961.74|24958.01|24958.01|0
1622557080000|2021-06-01 14:18:00|24949.48|24949.48|24951.97|24951.97|24951.97|24951.97|24949.48|24949.48|0
1622557090000|2021-06-01 14:18:10|24951.08|24951.08|24951.08|24951.08|24951.08|24951.08|24951.08|24951.08|0
1622557140000|2021-06-01 14:19:00|24952.86|24952.86|24954.63|24954.63|24957.12|24957.12|24952.86|24952.86|0
1622557150000|2021-06-01 14:19:10|24957.23|24957.23|24958.12|24958.12|24958.12|24958.12|24957.23|24957.23|0
1622557160000|2021-06-01 14:19:20|24962.39|24962.39|24965.88|24965.88|24965.88|24965.88|24962.39|24962.39|0
1622557200000|2021-06-01 14:20:00|24968.15|24968.15|24958.73|24958.73|24968.15|24968.15|24958.73|24958.73|0
1622557230000|2021-06-01 14:20:30|24961.33|24961.33|24961.33|24961.33|24961.33|24961.33|24961.33|24961.33|0
1622557250000|2021-06-01 14:20:50|24957.43|24957.43|24960.81|24960.81|24960.81|24960.81|24956.54|24956.54|0
1622557270000|2021-06-01 14:21:10|24957.65|24957.65|24951.61|24951.61|24961.91|24961.91|24951.61|24951.61|0
1622557280000|2021-06-01 14:21:20|24950.72|24950.72|24943.79|24943.79|24950.72|24950.72|24942.19|24942.19|0
1622557290000|2021-06-01 14:21:30|24947.34|24947.34|24947.34|24947.34|24947.34|24947.34|24947.34|24947.34|0
1622557300000|2021-06-01 14:21:40|24943.08|24943.08|24943.08|24943.08|24943.08|24943.08|24943.08|24943.08|0
1622557320000|2021-06-01 14:22:00|24944.38|24944.38|24945.26|24945.26|24945.26|24945.26|24944.38|24944.38|0
1622557330000|2021-06-01 14:22:10|24943.81|24943.81|24943.81|24943.81|24943.81|24943.81|24943.81|24943.81|0
1622557350000|2021-06-01 14:22:30|24946.47|24946.47|24946.47|24946.47|24946.47|24946.47|24946.47|24946.47|0
1622557370000|2021-06-01 14:22:50|24945.58|24945.58|24945.58|24945.58|24945.58|24945.58|24945.58|24945.58|0
1622557380000|2021-06-01 14:23:00|24949.85|24949.85|24952.51|24952.51|24952.51|24952.51|24949.85|24949.85|0
1622557390000|2021-06-01 14:23:10|24956.77|24956.77|24956.77|24956.77|24956.77|24956.77|24956.77|24956.77|0
1622557400000|2021-06-01 14:23:20|24948.24|24948.24|24952.51|24952.51|24952.51|24952.51|24948.24|24948.24|0
1622557420000|2021-06-01 14:23:40|24953.27|24953.27|24953.27|24953.27|24953.27|24953.27|24953.27|24953.27|0
1622557430000|2021-06-01 14:23:50|24955.87|24955.87|24958.06|24958.06|24958.06|24958.06|24955.87|24955.87|0
1622557450000|2021-06-01 14:24:10|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|0
1622557460000|2021-06-01 14:24:20|24952.9|24952.9|24955.18|24955.18|24955.18|24955.18|24952.9|24952.9|0
1622557470000|2021-06-01 14:24:30|24955.94|24955.94|24955.94|24955.94|24955.94|24955.94|24955.94|24955.94|0
1622557480000|2021-06-01 14:24:40|24960.2|24960.2|24964.47|24964.47|24964.47|24964.47|24960.2|24960.2|0
1622557510000|2021-06-01 14:25:10|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|24962.95|0
1622557550000|2021-06-01 14:25:50|24964.73|24964.73|24964.73|24964.73|24964.73|24964.73|24964.73|24964.73|0
1622557570000|2021-06-01 14:26:10|24960.46|24960.46|24960.46|24960.46|24960.46|24960.46|24960.46|24960.46|0
1622557580000|2021-06-01 14:26:20|24964.73|24964.73|24960.46|24960.46|24964.73|24964.73|24960.46|24960.46|0
1622557590000|2021-06-01 14:26:30|24958.69|24958.69|24958.69|24958.69|24958.69|24958.69|24958.69|24958.69|0
1622557630000|2021-06-01 14:27:10|24957.93|24957.93|24957.93|24957.93|24957.93|24957.93|24957.93|24957.93|0
1622557640000|2021-06-01 14:27:20|24959.45|24959.45|24959.45|24959.45|24959.45|24959.45|24959.45|24959.45|0
1622557660000|2021-06-01 14:27:40|24960.96|24960.96|24973.76|24973.76|24973.76|24973.76|24960.96|24960.96|0
1622557670000|2021-06-01 14:27:50|24980.26|24980.26|24980.26|24980.26|24980.26|24980.26|24979.38|24979.38|0
1622557680000|2021-06-01 14:28:00|24981.72|24981.72|24981.72|24981.72|24981.72|24981.72|24981.72|24981.72|0
1622557690000|2021-06-01 14:28:10|24983.24|24983.24|24987.5|24987.5|24987.5|24987.5|24983.24|24983.24|0
1622557710000|2021-06-01 14:28:30|24991.77|24991.77|24991.77|24991.77|24991.77|24991.77|24991.77|24991.77|0
1622557720000|2021-06-01 14:28:40|24987.5|24987.5|24988.39|24988.39|24988.39|24988.39|24987.5|24987.5|0
1622557730000|2021-06-01 14:28:50|24984.12|24984.12|24985.01|24985.01|24985.01|24985.01|24984.12|24984.12|0
1622557740000|2021-06-01 14:29:00|24989.45|24989.45|24989.45|24989.45|24989.45|24989.45|24985.18|24985.18|0
1622557760000|2021-06-01 14:29:20|24988.56|24988.56|24988.56|24988.56|24988.56|24988.56|24988.56|24988.56|0
1622557770000|2021-06-01 14:29:30|24986.79|24986.79|24986.79|24986.79|24986.79|24986.79|24986.79|24986.79|0
1622557790000|2021-06-01 14:29:50|24982.52|24982.52|24982.52|24982.52|24982.52|24982.52|24982.52|24982.52|0
1622557820000|2021-06-01 14:30:20|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|24984.04|0
1622557850000|2021-06-01 14:30:50|24984.92|24984.92|24984.04|24984.04|24984.92|24984.92|24984.04|24984.04|0
1622557860000|2021-06-01 14:31:00|24987.59|24987.59|24993.63|24993.63|24993.63|24993.63|24987.59|24987.59|0
1622557870000|2021-06-01 14:31:10|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|0
1622557880000|2021-06-01 14:31:20|24993|24993|24992.84|24992.84|24994.3|24994.3|24992.84|24992.84|0
1622557890000|2021-06-01 14:31:30|24997.11|24997.11|25001.37|25001.37|25001.37|25001.37|24997.11|24997.11|0
1622557900000|2021-06-01 14:31:40|24997.11|24997.11|24991.95|24991.95|24997.11|24997.11|24991.95|24991.95|0
1622557920000|2021-06-01 14:32:00|24991.07|24991.07|24991.07|24991.07|24991.07|24991.07|24991.07|24991.07|0
1622557930000|2021-06-01 14:32:10|24995.33|24995.33|24995.33|24995.33|24995.33|24995.33|24995.33|24995.33|0
1622558000000|2021-06-01 14:33:20|24994.03|24994.03|24998.35|24998.35|24999.24|24999.24|24994.03|24994.03|0
1622558010000|2021-06-01 14:33:30|24994.08|24994.08|24994.08|24994.08|24994.08|24994.08|24994.08|24994.08|0
1622558060000|2021-06-01 14:34:20|24989.82|24989.82|24994.08|24994.08|24994.08|24994.08|24989.82|24989.82|0
1622558100000|2021-06-01 14:35:00|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|24992.78|0
1622558120000|2021-06-01 14:35:20|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|24983.36|0
1622558130000|2021-06-01 14:35:30|24981.09|24981.09|24979.79|24979.79|24981.09|24981.09|24979.79|24979.79|0
1622558140000|2021-06-01 14:35:40|24975.35|24975.35|24975.35|24975.35|24975.35|24975.35|24975.35|24975.35|0
1622558150000|2021-06-01 14:35:50|24979.62|24979.62|24969.78|24969.78|24979.62|24979.62|24969.78|24969.78|0
1622558170000|2021-06-01 14:36:10|24974.05|24974.05|24974.81|24974.81|24974.81|24974.81|24974.05|24974.05|0
1622558180000|2021-06-01 14:36:20|24973.51|24973.51|24970.02|24970.02|24973.51|24973.51|24965.75|24965.75|0
1622558190000|2021-06-01 14:36:30|24967.36|24967.36|24967.36|24967.36|24967.36|24967.36|24967.36|24967.36|0
1622558200000|2021-06-01 14:36:40|24968.66|24968.66|24968.66|24968.66|24968.66|24968.66|24968.66|24968.66|0
1622558210000|2021-06-01 14:36:50|24967.77|24967.77|24967.77|24967.77|24967.77|24967.77|24963.5|24963.5|0
1622558220000|2021-06-01 14:37:00|24972.04|24972.04|24970.52|24970.52|24972.04|24972.04|24970.52|24970.52|0
1622558230000|2021-06-01 14:37:10|24967.92|24967.92|24959.21|24959.21|24967.92|24967.92|24959.21|24959.21|0
1622558240000|2021-06-01 14:37:20|24960.1|24960.1|24960.1|24960.1|24960.1|24960.1|24960.1|24960.1|0
1622558250000|2021-06-01 14:37:30|24962.76|24962.76|24962.76|24962.76|24962.76|24962.76|24962.76|24962.76|0
1622558260000|2021-06-01 14:37:40|24960.1|24960.1|24960.1|24960.1|24960.1|24960.1|24951.57|24951.57|0
1622558280000|2021-06-01 14:38:00|24961.4|24961.4|24960.1|24960.1|24961.4|24961.4|24960.1|24960.1|0
1622558290000|2021-06-01 14:38:10|24961.88|24961.88|24960.1|24960.1|24961.88|24961.88|24960.1|24960.1|0
1622558300000|2021-06-01 14:38:20|24958.33|24958.33|24957.44|24957.44|24958.33|24958.33|24957.44|24957.44|0
1622558310000|2021-06-01 14:38:30|24955.98|24955.98|24954.53|24954.53|24955.98|24955.98|24954.53|24954.53|0
1622558320000|2021-06-01 14:38:40|24945.99|24945.99|24948.96|24948.96|24948.96|24948.96|24944.69|24944.69|0
1622558340000|2021-06-01 14:39:00|24947.19|24947.19|24938.65|24938.65|24947.19|24947.19|24938.65|24938.65|0
1622558370000|2021-06-01 14:39:30|24930.12|24930.12|24928.35|24928.35|24930.12|24930.12|24928.35|24928.35|0
1622558380000|2021-06-01 14:39:40|24936.88|24936.88|24928.35|24928.35|24936.88|24936.88|24928.35|24928.35|0
1622558390000|2021-06-01 14:39:50|24926.83|24926.83|24926.83|24926.83|24926.83|24926.83|24926.83|24926.83|0
1622558430000|2021-06-01 14:40:30|24935.36|24935.36|24939.63|24939.63|24939.63|24939.63|24931.1|24931.1|0
1622558440000|2021-06-01 14:40:40|24938.17|24938.17|24938.17|24938.17|24946.7|24946.7|24938.17|24938.17|0
1622558450000|2021-06-01 14:40:50|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|24940.83|0
1622558460000|2021-06-01 14:41:00|24949.36|24949.36|24949.36|24949.36|24953.63|24953.63|24949.36|24949.36|0
1622558470000|2021-06-01 14:41:10|24936.57|24936.57|24934.79|24934.79|24936.57|24936.57|24928.04|24928.04|0
1622558510000|2021-06-01 14:41:50|24930.53|24930.53|24940.83|24940.83|24940.83|24940.83|24930.53|24930.53|0
1622558530000|2021-06-01 14:42:10|24939.95|24939.95|24939.06|24939.06|24939.95|24939.95|24939.06|24939.06|0
1622558580000|2021-06-01 14:43:00|24937.76|24937.76|24939.53|24939.53|24939.53|24939.53|24937.76|24937.76|0
1622558610000|2021-06-01 14:43:30|24941.31|24941.31|24946.03|24946.03|24946.03|24946.03|24941.31|24941.31|0
1622558620000|2021-06-01 14:43:40|24950.29|24950.29|24948.52|24948.52|24950.29|24950.29|24948.52|24948.52|0
1622558630000|2021-06-01 14:43:50|24947.63|24947.63|24943.37|24943.37|24947.63|24947.63|24943.37|24943.37|0
1622558640000|2021-06-01 14:44:00|24944.25|24944.25|24946.85|24946.85|24946.85|24946.85|24944.25|24944.25|0
1622558650000|2021-06-01 14:44:10|24942.59|24942.59|24939.04|24939.04|24942.59|24942.59|24939.04|24939.04|0
1622558660000|2021-06-01 14:44:20|24937.27|24937.27|24937.27|24937.27|24937.27|24937.27|24937.27|24937.27|0
1622558670000|2021-06-01 14:44:30|24935.81|24935.81|24934.51|24934.51|24935.81|24935.81|24931.91|24931.91|0
1622558690000|2021-06-01 14:44:50|24925.98|24925.98|24930.24|24930.24|24930.24|24930.24|24925.98|24925.98|0
1622558700000|2021-06-01 14:45:00|24929.35|24929.35|24933.62|24933.62|24933.62|24933.62|24925.09|24925.09|0
1622558730000|2021-06-01 14:45:30|24930.96|24930.96|24906.14|24906.14|24930.96|24930.96|24906.14|24906.14|0
1622558750000|2021-06-01 14:45:50|24901.87|24901.87|24896.31|24896.31|24901.87|24901.87|24896.31|24896.31|0
1622558760000|2021-06-01 14:46:00|24894.85|24894.85|24863.55|24863.55|24894.85|24894.85|24863.55|24863.55|0
1622558770000|2021-06-01 14:46:10|24862.25|24862.25|24862.25|24862.25|24862.25|24862.25|24862.25|24862.25|0
1622558780000|2021-06-01 14:46:20|24856.93|24856.93|24857.34|24857.34|24857.34|24857.34|24856.04|24856.04|0
1622558800000|2021-06-01 14:46:40|24855.57|24855.57|24855.57|24855.57|24855.57|24855.57|24855.57|24855.57|0
1622558820000|2021-06-01 14:47:00|24854.27|24854.27|24850.75|24850.75|24854.27|24854.27|24850.75|24850.75|0
1622558830000|2021-06-01 14:47:10|24851.64|24851.64|24854.24|24854.24|24854.24|24854.24|24851.64|24851.64|0
1622558840000|2021-06-01 14:47:20|24851.58|24851.58|24851.58|24851.58|24851.58|24851.58|24851.58|24851.58|0
1622558850000|2021-06-01 14:47:30|24852.46|24852.46|24856.73|24856.73|24856.73|24856.73|24852.46|24852.46|0
1622558870000|2021-06-01 14:47:50|24855.21|24855.21|24842.02|24842.02|24855.21|24855.21|24842.02|24842.02|0
1622558880000|2021-06-01 14:48:00|24837.76|24837.76|24839.06|24839.06|24839.06|24839.06|24837.76|24837.76|0
1622558900000|2021-06-01 14:48:20|24840.51|24840.51|24838.74|24838.74|24840.51|24840.51|24838.74|24838.74|0
1622558910000|2021-06-01 14:48:30|24837.85|24837.85|24850.65|24850.65|24850.65|24850.65|24837.85|24837.85|0
1622558920000|2021-06-01 14:48:40|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|24846.38|0
1622558950000|2021-06-01 14:49:10|24842.12|24842.12|24842.12|24842.12|24842.12|24842.12|24842.12|24842.12|0
1622558970000|2021-06-01 14:49:30|24841.23|24841.23|24841.23|24841.23|24841.23|24841.23|24841.23|24841.23|0
1622558980000|2021-06-01 14:49:40|24840.34|24840.34|24840.34|24840.34|24840.34|24840.34|24840.34|24840.34|0
1622558990000|2021-06-01 14:49:50|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|24836.08|0
1622559020000|2021-06-01 14:50:20|24838.74|24838.74|24843.55|24843.55|24843.55|24843.55|24838.74|24838.74|0
1622559030000|2021-06-01 14:50:30|24852.08|24852.08|24854.35|24854.35|24854.35|24854.35|24852.08|24852.08|0
1622559050000|2021-06-01 14:50:50|24853.05|24853.05|24848.48|24848.48|24853.05|24853.05|24843.28|24843.28|0
1622559070000|2021-06-01 14:51:10|24844.93|24844.93|24844.93|24844.93|24844.93|24844.93|24844.93|24844.93|0
1622559090000|2021-06-01 14:51:30|24848.48|24848.48|24848.48|24848.48|24848.48|24848.48|24848.48|24848.48|0
1622559100000|2021-06-01 14:51:40|24849.37|24849.37|24847.85|24847.85|24849.37|24849.37|24847.85|24847.85|0
1622559140000|2021-06-01 14:52:20|24849.63|24849.63|24849.63|24849.63|24849.63|24849.63|24849.63|24849.63|0
1622559150000|2021-06-01 14:52:30|24850.52|24850.52|24844.73|24844.73|24850.52|24850.52|24844.73|24844.73|0
1622559160000|2021-06-01 14:52:40|24846.51|24846.51|24846.51|24846.51|24846.51|24846.51|24846.51|24846.51|0
1622559170000|2021-06-01 14:52:50|24850.77|24850.77|24846.51|24846.51|24850.77|24850.77|24846.51|24846.51|0
1622559190000|2021-06-01 14:53:10|24842.24|24842.24|24842.24|24842.24|24842.24|24842.24|24842.24|24842.24|0
1622559200000|2021-06-01 14:53:20|24841.35|24841.35|24841.35|24841.35|24841.35|24841.35|24841.35|24841.35|0
1622559210000|2021-06-01 14:53:30|24843.13|24843.13|24846.62|24846.62|24846.62|24846.62|24843.13|24843.13|0
1622559220000|2021-06-01 14:53:40|24855.15|24855.15|24856.92|24856.92|24856.92|24856.92|24855.15|24855.15|0
1622559230000|2021-06-01 14:53:50|24865.46|24865.46|24861.19|24861.19|24865.46|24865.46|24861.19|24861.19|0
1622559240000|2021-06-01 14:54:00|24859.67|24859.67|24860.43|24860.43|24860.43|24860.43|24859.67|24859.67|0
1622559250000|2021-06-01 14:54:10|24864.7|24864.7|24864.7|24864.7|24864.7|24864.7|24864.7|24864.7|0
1622559270000|2021-06-01 14:54:30|24868.96|24868.96|24875.83|24875.83|24875.83|24875.83|24868.96|24868.96|0
1622559290000|2021-06-01 14:54:50|24879.38|24879.38|24879.38|24879.38|24879.38|24879.38|24879.38|24879.38|0
1622559300000|2021-06-01 14:55:00|24875.11|24875.11|24873.81|24873.81|24875.11|24875.11|24873.81|24873.81|0
1622559310000|2021-06-01 14:55:10|24878.08|24878.08|24876.3|24876.3|24878.08|24878.08|24876.3|24876.3|0
1622559320000|2021-06-01 14:55:20|24874.53|24874.53|24873.64|24873.64|24874.53|24874.53|24873.64|24873.64|0
1622559360000|2021-06-01 14:56:00|24865.11|24865.11|24865.11|24865.11|24865.11|24865.11|24865.11|24865.11|0
1622559390000|2021-06-01 14:56:30|24862.45|24862.45|24862.45|24862.45|24862.45|24862.45|24862.45|24862.45|0
1622559410000|2021-06-01 14:56:50|24864.22|24864.22|24872.76|24872.76|24872.76|24872.76|24864.22|24864.22|0
1622559420000|2021-06-01 14:57:00|24868.49|24868.49|24871.4|24871.4|24871.4|24871.4|24868.49|24868.49|0
1622559430000|2021-06-01 14:57:10|24867.14|24867.14|24867.14|24867.14|24867.14|24867.14|24867.14|24867.14|0
1622559450000|2021-06-01 14:57:30|24870.69|24870.69|24870.69|24870.69|24870.69|24870.69|24870.69|24870.69|0
1622559470000|2021-06-01 14:57:50|24874.95|24874.95|24870.69|24870.69|24874.95|24874.95|24870.69|24870.69|0
1622559490000|2021-06-01 14:58:10|24873.6|24873.6|24872.71|24872.71|24873.6|24873.6|24872.71|24872.71|0
1622559500000|2021-06-01 14:58:20|24881.24|24881.24|24881.24|24881.24|24881.24|24881.24|24881.24|24881.24|0
1622559520000|2021-06-01 14:58:40|24894.93|24894.93|24891.96|24891.96|24894.93|24894.93|24882.13|24882.13|0
1622559540000|2021-06-01 14:59:00|24887.7|24887.7|24891.66|24891.66|24891.66|24891.66|24887.7|24887.7|0
1622559560000|2021-06-01 14:59:20|24893.12|24893.12|24889.57|24889.57|24893.12|24893.12|24889.57|24889.57|0
1622559580000|2021-06-01 14:59:40|24893.83|24893.83|24888.88|24888.88|24897.41|24897.41|24888.88|24888.88|0
1622559600000|2021-06-01 15:00:00|24889.77|24889.77|24889.77|24889.77|24889.77|24889.77|24889.77|24889.77|0
1622559610000|2021-06-01 15:00:10|24891.07|24891.07|24891.07|24891.07|24891.07|24891.07|24891.07|24891.07|0
1622559620000|2021-06-01 15:00:20|24895.33|24895.33|24891.07|24891.07|24895.33|24895.33|24891.07|24891.07|0
1622559630000|2021-06-01 15:00:30|24889.77|24889.77|24889.77|24889.77|24889.77|24889.77|24889.77|24889.77|0
1622559640000|2021-06-01 15:00:40|24888.47|24888.47|24888.47|24888.47|24888.47|24888.47|24888.47|24888.47|0
1622559650000|2021-06-01 15:00:50|24891.13|24891.13|24888.47|24888.47|24891.13|24891.13|24888.47|24888.47|0
1622559660000|2021-06-01 15:01:00|24887.58|24887.58|24887.58|24887.58|24887.58|24887.58|24887.58|24887.58|0
1622559670000|2021-06-01 15:01:10|24889.35|24889.35|24889.35|24889.35|24889.35|24889.35|24889.35|24889.35|0
1622559690000|2021-06-01 15:01:30|24890.65|24890.65|24890.65|24890.65|24890.65|24890.65|24890.65|24890.65|0
1622559700000|2021-06-01 15:01:40|24892.43|24892.43|24892.43|24892.43|24892.43|24892.43|24892.43|24892.43|0
1622559710000|2021-06-01 15:01:50|24896.69|24896.69|24892.43|24892.43|24896.69|24896.69|24892.43|24892.43|0
1622559720000|2021-06-01 15:02:00|24896.69|24896.69|24896.69|24896.69|24896.69|24896.69|24896.69|24896.69|0
1622559730000|2021-06-01 15:02:10|24895.81|24895.81|24890.65|24890.65|24895.81|24895.81|24887.27|24887.27|0
1622559740000|2021-06-01 15:02:20|24891.41|24891.41|24893.69|24893.69|24893.69|24893.69|24891.41|24891.41|0
1622559770000|2021-06-01 15:02:50|24889.42|24889.42|24889.42|24889.42|24889.42|24889.42|24889.42|24889.42|0
1622559790000|2021-06-01 15:03:10|24893.69|24893.69|24894.57|24894.57|24894.57|24894.57|24893.69|24893.69|0
1622559800000|2021-06-01 15:03:20|24895.88|24895.88|24895.88|24895.88|24895.88|24895.88|24895.88|24895.88|0
1622559830000|2021-06-01 15:03:50|24893.27|24893.27|24895.88|24895.88|24895.88|24895.88|24893.27|24893.27|0
1622559840000|2021-06-01 15:04:00|24897.65|24897.65|24907.12|24907.12|24907.12|24907.12|24897.65|24897.65|0
1622559870000|2021-06-01 15:04:30|24906.23|24906.23|24906.23|24906.23|24906.23|24906.23|24906.23|24906.23|0
1622559880000|2021-06-01 15:04:40|24901.97|24901.97|24896.81|24896.81|24901.97|24901.97|24893.43|24893.43|0
1622559900000|2021-06-01 15:05:00|24895.93|24895.93|24895.93|24895.93|24895.93|24895.93|24895.93|24895.93|0
1622559920000|2021-06-01 15:05:20|24898.53|24898.53|24898.53|24898.53|24898.53|24898.53|24898.53|24898.53|0
1622559940000|2021-06-01 15:05:40|24895.93|24895.93|24899|24899|24899|24899|24895.93|24895.93|0
1622559970000|2021-06-01 15:06:10|24900.3|24900.3|24900.3|24900.3|24900.3|24900.3|24900.3|24900.3|0
1622559980000|2021-06-01 15:06:20|24908.83|24908.83|24913.99|24913.99|24913.99|24913.99|24908.83|24908.83|0
1622559990000|2021-06-01 15:06:30|24916.65|24916.65|24919.31|24919.31|24919.31|24919.31|24916.65|24916.65|0
1622560000000|2021-06-01 15:06:40|24923.86|24923.86|24924.62|24924.62|24924.62|24924.62|24923.86|24923.86|0
1622560010000|2021-06-01 15:06:50|24926.39|24926.39|24950.33|24950.33|24950.33|24950.33|24926.39|24926.39|0
1622560030000|2021-06-01 15:07:10|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|0
1622560040000|2021-06-01 15:07:20|24949.5|24949.5|24952.1|24952.1|24952.1|24952.1|24949.5|24949.5|0
1622560050000|2021-06-01 15:07:30|24953.87|24953.87|24958.14|24958.14|24958.14|24958.14|24953.87|24953.87|0
1622560060000|2021-06-01 15:07:40|24959.03|24959.03|24959.03|24959.03|24959.03|24959.03|24959.03|24959.03|0
1622560070000|2021-06-01 15:07:50|24963.29|24963.29|24964.18|24964.18|24964.18|24964.18|24963.29|24963.29|0
1622560080000|2021-06-01 15:08:00|24965.48|24965.48|24964.72|24964.72|24965.48|24965.48|24964.72|24964.72|0
1622560090000|2021-06-01 15:08:10|24966.24|24966.24|24972.78|24972.78|24972.78|24972.78|24966.24|24966.24|0
1622560110000|2021-06-01 15:08:30|24970.12|24970.12|24970.18|24970.18|24971.64|24971.64|24970.12|24970.12|0
1622560120000|2021-06-01 15:08:40|24980.49|24980.49|24984.75|24984.75|24984.75|24984.75|24980.49|24980.49|0
1622560130000|2021-06-01 15:08:50|24983.3|24983.3|24983.3|24983.3|24983.3|24983.3|24983.3|24983.3|0
1622560140000|2021-06-01 15:09:00|24979.03|24979.03|24979.03|24979.03|24979.03|24979.03|24979.03|24979.03|0
1622560160000|2021-06-01 15:09:20|24977.25|24977.25|24989.34|24989.34|24989.34|24989.34|24977.25|24977.25|0
1622560170000|2021-06-01 15:09:30|24985.07|24985.07|24984.18|24984.18|24985.07|24985.07|24984.18|24984.18|0
1622560180000|2021-06-01 15:09:40|24981.52|24981.52|24981.52|24981.52|24981.52|24981.52|24981.52|24981.52|0
1622560190000|2021-06-01 15:09:50|24982.41|24982.41|24988.23|24988.23|24988.23|24988.23|24982.41|24982.41|0
1622560200000|2021-06-01 15:10:00|24996.77|24996.77|24992.5|24992.5|25001.03|25001.03|24992.5|24992.5|0
1622560220000|2021-06-01 15:10:20|24994.28|24994.28|24999.63|24999.63|24999.63|24999.63|24994.28|24994.28|0
1622560240000|2021-06-01 15:10:40|25008.17|25008.17|25009.47|25009.47|25009.47|25009.47|25008.17|25008.17|0
1622560250000|2021-06-01 15:10:50|25008.01|25008.01|25008.01|25008.01|25008.01|25008.01|25008.01|25008.01|0
1622560260000|2021-06-01 15:11:00|25003.74|25003.74|25012.28|25012.28|25012.28|25012.28|25003.74|25003.74|0
1622560270000|2021-06-01 15:11:10|25016.54|25016.54|25016.54|25016.54|25016.54|25016.54|25016.54|25016.54|0
1622560280000|2021-06-01 15:11:20|25019.2|25019.2|25019.2|25019.2|25019.2|25019.2|25019.2|25019.2|0
1622560290000|2021-06-01 15:11:30|25023.47|25023.47|25023.47|25023.47|25023.47|25023.47|25023.47|25023.47|0
1622560310000|2021-06-01 15:11:50|25019.2|25019.2|25020.5|25020.5|25020.5|25020.5|25019.2|25019.2|0
1622560320000|2021-06-01 15:12:00|25019.2|25019.2|25007.44|25007.44|25019.2|25019.2|25007.44|25007.44|0
1622560340000|2021-06-01 15:12:20|25006.14|25006.14|25004.84|25004.84|25006.14|25006.14|25004.84|25004.84|0
1622560370000|2021-06-01 15:12:50|25005.73|25005.73|25005.73|25005.73|25005.73|25005.73|25005.73|25005.73|0
1622560380000|2021-06-01 15:13:00|25002.18|25002.18|25005.04|25005.04|25009.3|25009.3|25002.02|25002.02|0
1622560410000|2021-06-01 15:13:30|25007.7|25007.7|25011.08|25011.08|25011.08|25011.08|25006.81|25006.81|0
1622560420000|2021-06-01 15:13:40|25015.35|25015.35|25011.08|25011.08|25015.35|25015.35|25011.08|25011.08|0
1622560440000|2021-06-01 15:14:00|25011.97|25011.97|25020.55|25020.55|25024.81|25024.81|25011.97|25011.97|0
1622560450000|2021-06-01 15:14:10|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|25014.72|0
1622560460000|2021-06-01 15:14:20|25016.02|25016.02|25016.02|25016.02|25016.02|25016.02|25016.02|25016.02|0
1622560470000|2021-06-01 15:14:30|25011.76|25011.76|25011.76|25011.76|25011.76|25011.76|25011.76|25011.76|0
1622560500000|2021-06-01 15:15:00|25013.27|25013.27|25014.34|25014.34|25017.82|25017.82|25013.27|25013.27|0
1622560520000|2021-06-01 15:15:20|25015.22|25015.22|25016.52|25016.52|25016.52|25016.52|25015.22|25015.22|0
1622560560000|2021-06-01 15:16:00|25015.22|25015.22|25013.45|25013.45|25015.22|25015.22|25013.45|25013.45|0
1622560570000|2021-06-01 15:16:10|25011.93|25011.93|25011.93|25011.93|25011.93|25011.93|25011.93|25011.93|0
1622560580000|2021-06-01 15:16:20|25011.04|25011.04|25008.29|25008.29|25011.04|25011.04|25008.29|25008.29|0
1622560600000|2021-06-01 15:16:40|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|0
1622560620000|2021-06-01 15:17:00|24998.87|24998.87|24998.87|24998.87|24998.87|24998.87|24998.87|24998.87|0
1622560640000|2021-06-01 15:17:20|25000.17|25000.17|25001.47|25001.47|25001.47|25001.47|25000.17|25000.17|0
1622560650000|2021-06-01 15:17:30|24997.2|24997.2|24997.2|24997.2|24997.2|24997.2|24997.2|24997.2|0
1622560660000|2021-06-01 15:17:40|24994.6|24994.6|24994.6|24994.6|24994.6|24994.6|24994.6|24994.6|0
1622560680000|2021-06-01 15:18:00|24996.38|24996.38|24996.38|24996.38|24996.38|24996.38|24996.38|24996.38|0
1622560690000|2021-06-01 15:18:10|24997.68|24997.68|24997.68|24997.68|24997.68|24997.68|24997.68|24997.68|0
1622560700000|2021-06-01 15:18:20|25001.94|25001.94|25001.94|25001.94|25001.94|25001.94|25001.94|25001.94|0
1622560720000|2021-06-01 15:18:40|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|0
1622560730000|2021-06-01 15:18:50|25002.36|25002.36|24992.05|24992.05|25002.36|25002.36|24992.05|24992.05|0
1622560740000|2021-06-01 15:19:00|24990.75|24990.75|24990.75|24990.75|24990.75|24990.75|24990.75|24990.75|0
1622560750000|2021-06-01 15:19:10|24989.29|24989.29|24989.29|24989.29|24989.29|24989.29|24989.29|24989.29|0
1622560760000|2021-06-01 15:19:20|24986.63|24986.63|24990.18|24990.18|24991.07|24991.07|24986.63|24986.63|0
1622560770000|2021-06-01 15:19:30|24991.7|24991.7|24991.7|24991.7|24991.7|24991.7|24991.7|24991.7|0
1622560780000|2021-06-01 15:19:40|24995.96|24995.96|24991.7|24991.7|24995.96|24995.96|24991.7|24991.7|0
1622560800000|2021-06-01 15:20:00|25001.12|25001.12|25002.63|25002.63|25002.63|25002.63|25001.12|25001.12|0
1622560810000|2021-06-01 15:20:10|25003.52|25003.52|25003.52|25003.52|25003.52|25003.52|25003.52|25003.52|0
1622560850000|2021-06-01 15:20:50|25004.41|25004.41|25004.41|25004.41|25004.41|25004.41|25004.41|25004.41|0
1622560860000|2021-06-01 15:21:00|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|0
1622560870000|2021-06-01 15:21:10|25004.41|25004.41|25006.6|25006.6|25006.6|25006.6|25004.41|25004.41|0
1622560880000|2021-06-01 15:21:20|25005.71|25005.71|25005.71|25005.71|25005.71|25005.71|25005.71|25005.71|0
1622560890000|2021-06-01 15:21:30|25003.11|25003.11|25004.41|25004.41|25004.41|25004.41|25003.11|25003.11|0
1622560900000|2021-06-01 15:21:40|25007.01|25007.01|25008.31|25008.31|25008.31|25008.31|25007.01|25007.01|0
1622560910000|2021-06-01 15:21:50|25006.79|25006.79|25005.28|25005.28|25006.79|25006.79|25005.28|25005.28|0
1622560920000|2021-06-01 15:22:00|25006.58|25006.58|25010.84|25010.84|25015.11|25015.11|25006.58|25006.58|0
1622560930000|2021-06-01 15:22:10|25013.5|25013.5|25010.43|25010.43|25013.5|25013.5|25010.43|25010.43|0
1622560940000|2021-06-01 15:22:20|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|0
1622560970000|2021-06-01 15:22:50|25004.39|25004.39|25003.09|25003.09|25004.39|25004.39|25003.09|25003.09|0
1622560980000|2021-06-01 15:23:00|25004.86|25004.86|25004.86|25004.86|25004.86|25004.86|25004.86|25004.86|0
1622560990000|2021-06-01 15:23:10|25000.6|25000.6|25000.6|25000.6|25001.48|25001.48|24999.71|24999.71|0
1622561000000|2021-06-01 15:23:20|24999.14|24999.14|25003.41|25003.41|25003.41|25003.41|24999.14|24999.14|0
1622561020000|2021-06-01 15:23:40|25002.1|25002.1|25000.8|25000.8|25002.1|25002.1|25000.8|25000.8|0
1622561050000|2021-06-01 15:24:10|25005.07|25005.07|24999.76|24999.76|25005.07|25005.07|24994.19|24994.19|0
1622561070000|2021-06-01 15:24:30|25001.54|25001.54|25000.65|25000.65|25001.54|25001.54|25000.65|25000.65|0
1622561090000|2021-06-01 15:24:50|25002.17|25002.17|25002.17|25002.17|25002.17|25002.17|25002.17|25002.17|0
1622561100000|2021-06-01 15:25:00|24997.9|24997.9|24997.9|24997.9|24997.9|24997.9|24997.9|24997.9|0
1622561110000|2021-06-01 15:25:10|24993.63|24993.63|24999.2|24999.2|24999.2|24999.2|24993.63|24993.63|0
1622561120000|2021-06-01 15:25:20|24997.68|24997.68|24997.68|24997.68|24997.68|24997.68|24997.68|24997.68|0
1622561130000|2021-06-01 15:25:30|25001.95|25001.95|25001.95|25001.95|25001.95|25001.95|25001.95|25001.95|0
1622561160000|2021-06-01 15:26:00|25004.98|25004.98|25000.72|25000.72|25004.98|25004.98|25000.72|25000.72|0
1622561180000|2021-06-01 15:26:20|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|25001.6|0
1622561190000|2021-06-01 15:26:30|25000.3|25000.3|24974.27|24974.27|25000.3|25000.3|24970.01|24970.01|0
1622561200000|2021-06-01 15:26:40|24972.82|24972.82|24974.12|24974.12|24974.12|24974.12|24972.82|24972.82|0
1622561210000|2021-06-01 15:26:50|24988.69|24988.69|24987.23|24987.23|24988.69|24988.69|24987.23|24987.23|0
1622561230000|2021-06-01 15:27:10|24982.97|24982.97|24982.97|24982.97|24982.97|24982.97|24982.97|24982.97|0
1622561250000|2021-06-01 15:27:30|24978.7|24978.7|24978.7|24978.7|24978.7|24978.7|24978.7|24978.7|0
1622561260000|2021-06-01 15:27:40|24980|24980|24980|24980|24980|24980|24980|24980|0
1622561270000|2021-06-01 15:27:50|24980.89|24980.89|24980.89|24980.89|24980.89|24980.89|24980.89|24980.89|0
1622561290000|2021-06-01 15:28:10|24982.19|24982.19|24982.19|24982.19|24982.19|24982.19|24982.19|24982.19|0
1622561310000|2021-06-01 15:28:30|24980.41|24980.41|24980.41|24980.41|24980.41|24980.41|24980.41|24980.41|0
1622561320000|2021-06-01 15:28:40|24976.15|24976.15|24974.63|24974.63|24976.15|24976.15|24967.62|24967.62|0
1622561330000|2021-06-01 15:28:50|24978.9|24978.9|24978.9|24978.9|24978.9|24978.9|24978.9|24978.9|0
1622561340000|2021-06-01 15:29:00|24979.78|24979.78|24978.48|24978.48|24979.78|24979.78|24978.48|24978.48|0
1622561350000|2021-06-01 15:29:10|24977.6|24977.6|24974.91|24974.91|24977.6|24977.6|24969.06|24969.06|0
1622561360000|2021-06-01 15:29:20|24979.17|24979.17|24979.17|24979.17|24979.17|24979.17|24979.17|24979.17|0
1622561370000|2021-06-01 15:29:30|24974.91|24974.91|24979.17|24979.17|24979.17|24979.17|24974.91|24974.91|0
1622561380000|2021-06-01 15:29:40|24974.91|24974.91|24984.43|24984.43|24984.43|24984.43|24974.91|24974.91|0
1622561390000|2021-06-01 15:29:50|24986.15|24986.15|24994.68|24994.68|24994.68|24994.68|24986.15|24986.15|0
1622618150000|2021-06-02 07:15:50|24903.49|24903.49|24903.49|24903.49|24903.49|24903.49|24903.49|24903.49|0
1622618170000|2021-06-02 07:16:10|24896.98|24896.98|24896.98|24896.98|24896.98|24896.98|24896.98|24896.98|0
1622618180000|2021-06-02 07:16:20|24893.44|24893.44|24893.44|24893.44|24893.44|24893.44|24893.44|24893.44|0
1622618190000|2021-06-02 07:16:30|24896.35|24896.35|24893.44|24893.44|24896.35|24896.35|24893.44|24893.44|0
1622618210000|2021-06-02 07:16:50|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|24892.55|0
1622618240000|2021-06-02 07:17:20|24896.81|24896.81|24892.55|24892.55|24905.35|24905.35|24892.55|24892.55|0
1622618260000|2021-06-02 07:17:40|24901.08|24901.08|24899.31|24899.31|24901.08|24901.08|24899.31|24899.31|0
1622618270000|2021-06-02 07:17:50|24891.32|24891.32|24891.32|24891.32|24891.32|24891.32|24891.32|24891.32|0
1622618280000|2021-06-02 07:18:00|24899.85|24899.85|24900.91|24900.91|24905.18|24905.18|24899.85|24899.85|0
1622618310000|2021-06-02 07:18:30|24903.82|24903.82|24905.28|24905.28|24905.28|24905.28|24903.82|24903.82|0
1622618330000|2021-06-02 07:18:50|24898.18|24898.18|24898.18|24898.18|24898.18|24898.18|24898.18|24898.18|0
1622618350000|2021-06-02 07:19:10|24892.11|24892.11|24883.58|24883.58|24892.11|24892.11|24883.58|24883.58|0
1622618380000|2021-06-02 07:19:40|24886.24|24886.24|24883.58|24883.58|24886.24|24886.24|24883.58|24883.58|0
1622618390000|2021-06-02 07:19:50|24882.28|24882.28|24882.28|24882.28|24882.28|24882.28|24882.28|24882.28|0
1622618410000|2021-06-02 07:20:10|24883.8|24883.8|24875.27|24875.27|24883.8|24883.8|24871|24871|0
1622618430000|2021-06-02 07:20:30|24866.73|24866.73|24875.27|24875.27|24877.87|24877.87|24866.73|24866.73|0
1622618460000|2021-06-02 07:21:00|24873.96|24873.96|24877.87|24877.87|24877.87|24877.87|24873.96|24873.96|0
1622618510000|2021-06-02 07:21:50|24875.21|24875.21|24875.21|24875.21|24875.21|24875.21|24875.21|24875.21|0
1622618540000|2021-06-02 07:22:20|24876.98|24876.98|24867.56|24867.56|24877.87|24877.87|24865.07|24865.07|0
1622618550000|2021-06-02 07:22:30|24863.3|24863.3|24863.3|24863.3|24863.3|24863.3|24863.3|24863.3|0
1622618560000|2021-06-02 07:22:40|24867.56|24867.56|24861.52|24861.52|24867.56|24867.56|24861.52|24861.52|0
1622618570000|2021-06-02 07:22:50|24866.07|24866.07|24866.07|24866.07|24866.07|24866.07|24866.07|24866.07|0
1622618580000|2021-06-02 07:23:00|24883.14|24883.14|24883.14|24883.14|24883.14|24883.14|24883.14|24883.14|0
1622618600000|2021-06-02 07:23:20|24874.6|24874.6|24874.6|24874.6|24874.6|24874.6|24874.6|24874.6|0
1622618620000|2021-06-02 07:23:40|24870.34|24870.34|24873.89|24873.89|24873.89|24873.89|24870.34|24870.34|0
1622618630000|2021-06-02 07:23:50|24878.15|24878.15|24882.42|24882.42|24882.42|24882.42|24878.15|24878.15|0
1622618680000|2021-06-02 07:24:40|24883.88|24883.88|24885.33|24885.33|24885.33|24885.33|24883.88|24883.88|0
1622618690000|2021-06-02 07:24:50|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|0
1622618700000|2021-06-02 07:25:00|24873.77|24873.77|24872.25|24872.25|24873.77|24873.77|24872.25|24872.25|0
1622618720000|2021-06-02 07:25:20|24876.51|24876.51|24876.51|24876.51|24876.51|24876.51|24876.51|24876.51|0
1622618740000|2021-06-02 07:25:40|24875|24875|24875|24875|24875|24875|24875|24875|0
1622618770000|2021-06-02 07:26:10|24874.11|24874.11|24874.11|24874.11|24874.11|24874.11|24874.11|24874.11|0
1622618810000|2021-06-02 07:26:50|24875|24875|24873.22|24873.22|24875|24875|24873.22|24873.22|0
1622618840000|2021-06-02 07:27:20|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|24871.92|0
1622618860000|2021-06-02 07:27:40|24873.7|24873.7|24873.7|24873.7|24873.7|24873.7|24873.7|24873.7|0
1622618890000|2021-06-02 07:28:10|24869.43|24869.43|24873.7|24873.7|24873.7|24873.7|24869.43|24869.43|0
1622618910000|2021-06-02 07:28:30|24865.17|24865.17|24862.56|24862.56|24865.17|24865.17|24862.56|24862.56|0
1622618930000|2021-06-02 07:28:50|24858.3|24858.3|24866.83|24866.83|24866.83|24866.83|24858.3|24858.3|0
1622618950000|2021-06-02 07:29:10|24875.36|24875.36|24875.36|24875.36|24875.36|24875.36|24875.36|24875.36|0
1622618960000|2021-06-02 07:29:20|24870.92|24870.92|24870.92|24870.92|24870.92|24870.92|24870.92|24870.92|0
1622618980000|2021-06-02 07:29:40|24871.81|24871.81|24871.81|24871.81|24871.81|24871.81|24871.81|24871.81|0
1622618990000|2021-06-02 07:29:50|24870.04|24870.04|24870.04|24870.04|24870.04|24870.04|24861.51|24861.51|0
1622619000000|2021-06-02 07:30:00|24873.59|24873.59|24873.59|24873.59|24873.59|24873.59|24873.59|24873.59|0
1622619020000|2021-06-02 07:30:20|24865.05|24865.05|24869.32|24869.32|24869.32|24869.32|24865.05|24865.05|0
1622619090000|2021-06-02 07:31:30|24865.05|24865.05|24865.05|24865.05|24865.05|24865.05|24865.05|24865.05|0
1622619110000|2021-06-02 07:31:50|24866.83|24866.83|24862.56|24862.56|24866.83|24866.83|24862.56|24862.56|0
1622619120000|2021-06-02 07:32:00|24858.3|24858.3|24858.3|24858.3|24858.3|24858.3|24858.3|24858.3|0
1622619130000|2021-06-02 07:32:10|24849.77|24849.77|24830.04|24830.04|24849.77|24849.77|24830.04|24830.04|0
1622619140000|2021-06-02 07:32:20|24832.64|24832.64|24832.64|24832.64|24832.64|24832.64|24832.64|24832.64|0
1622619160000|2021-06-02 07:32:40|24837.08|24837.08|24837.08|24837.08|24837.08|24837.08|24837.08|24837.08|0
1622619170000|2021-06-02 07:32:50|24832.81|24832.81|24841.34|24841.34|24841.34|24841.34|24832.81|24832.81|0
1622619180000|2021-06-02 07:33:00|24840.04|24840.04|24840.04|24840.04|24840.04|24840.04|24835.78|24835.78|0
1622619190000|2021-06-02 07:33:10|24844.31|24844.31|24844.31|24844.31|24844.31|24844.31|24844.31|24844.31|0
1622619240000|2021-06-02 07:34:00|24846.08|24846.08|24846.08|24846.08|24846.08|24846.08|24846.08|24846.08|0
1622619280000|2021-06-02 07:34:40|24851.41|24851.41|24853.12|24853.12|24853.12|24853.12|24850.52|24850.52|0
1622619290000|2021-06-02 07:34:50|24851.61|24851.61|24847.34|24847.34|24851.61|24851.61|24847.34|24847.34|0
1622619300000|2021-06-02 07:35:00|24843.07|24843.07|24837.75|24837.75|24843.07|24843.07|24835.98|24835.98|0
1622619310000|2021-06-02 07:35:10|24824.95|24824.95|24824.95|24824.95|24824.95|24824.95|24824.95|24824.95|0
1622619320000|2021-06-02 07:35:20|24829.22|24829.22|24829.22|24829.22|24829.22|24829.22|24829.22|24829.22|0
1622619340000|2021-06-02 07:35:40|24831.88|24831.88|24831.88|24831.88|24831.88|24831.88|24831.88|24831.88|0
1622619390000|2021-06-02 07:36:30|24828.33|24828.33|24786.04|24786.04|24828.33|24828.33|24786.04|24786.04|0
1622619400000|2021-06-02 07:36:40|24790.3|24790.3|24784.73|24784.73|24790.3|24790.3|24784.73|24784.73|0
1622619420000|2021-06-02 07:37:00|24780.47|24780.47|24774.9|24774.9|24780.47|24780.47|24774.9|24774.9|0
1622619430000|2021-06-02 07:37:10|24770.64|24770.64|24774.9|24774.9|24774.9|24774.9|24770.64|24770.64|0
1622619440000|2021-06-02 07:37:20|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|24779.17|0
1622619480000|2021-06-02 07:38:00|24796.23|24796.23|24787.7|24787.7|24796.23|24796.23|24787.7|24787.7|0
1622619510000|2021-06-02 07:38:30|24796.23|24796.23|24796.23|24796.23|24796.23|24796.23|24796.23|24796.23|0
1622619520000|2021-06-02 07:38:40|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|24798.01|0
1622619550000|2021-06-02 07:39:10|24801.56|24801.56|24801.56|24801.56|24801.56|24801.56|24801.56|24801.56|0
1622619560000|2021-06-02 07:39:20|24804.22|24804.22|24804.22|24804.22|24804.22|24804.22|24804.22|24804.22|0
1622619600000|2021-06-02 07:40:00|24808.48|24808.48|24808.48|24808.48|24808.48|24808.48|24808.48|24808.48|0
1622619620000|2021-06-02 07:40:20|24812.75|24812.75|24812.75|24812.75|24812.75|24812.75|24812.75|24812.75|0
1622619630000|2021-06-02 07:40:30|24821.28|24821.28|24825.18|24825.18|24825.18|24825.18|24821.28|24821.28|0
1622619680000|2021-06-02 07:41:20|24829.45|24829.45|24833.71|24833.71|24833.71|24833.71|24829.45|24829.45|0
1622619720000|2021-06-02 07:42:00|24825.18|24825.18|24825.18|24825.18|24825.18|24825.18|24825.18|24825.18|0
1622619730000|2021-06-02 07:42:10|24829.45|24829.45|24829.45|24829.45|24829.45|24829.45|24819.62|24819.62|0
1622619790000|2021-06-02 07:43:10|24831.22|24831.22|24830.34|24830.34|24831.22|24831.22|24830.34|24830.34|0
1622619800000|2021-06-02 07:43:20|24817.54|24817.54|24817.54|24817.54|24817.54|24817.54|24817.54|24817.54|0
1622619820000|2021-06-02 07:43:40|24813.27|24813.27|24817.54|24817.54|24817.54|24817.54|24813.27|24813.27|0
1622619840000|2021-06-02 07:44:00|24813.27|24813.27|24813.27|24813.27|24813.27|24813.27|24813.27|24813.27|0
1622619850000|2021-06-02 07:44:10|24817.54|24817.54|24817.54|24817.54|24817.54|24817.54|24817.54|24817.54|0
1622619860000|2021-06-02 07:44:20|24821.8|24821.8|24821.8|24821.8|24821.8|24821.8|24821.8|24821.8|0
1622619870000|2021-06-02 07:44:30|24833.51|24833.51|24833.51|24833.51|24833.51|24833.51|24833.51|24833.51|0
1622619880000|2021-06-02 07:44:40|24846.31|24846.31|24854.84|24854.84|24854.84|24854.84|24846.31|24846.31|0
1622619890000|2021-06-02 07:44:50|24859.11|24859.11|24867.64|24867.64|24867.64|24867.64|24859.11|24859.11|0
1622619900000|2021-06-02 07:45:00|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|0
1622619940000|2021-06-02 07:45:40|24854.56|24854.56|24854.56|24854.56|24854.56|24854.56|24854.56|24854.56|0
1622619960000|2021-06-02 07:46:00|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|0
1622620030000|2021-06-02 07:47:10|24867.35|24867.35|24863.09|24863.09|24867.35|24867.35|24863.09|24863.09|0
1622620040000|2021-06-02 07:47:20|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|24858.82|0
1622620060000|2021-06-02 07:47:40|24863.09|24863.09|24867.35|24867.35|24867.35|24867.35|24863.09|24863.09|0
1622620070000|2021-06-02 07:47:50|24870.01|24870.01|24870.01|24870.01|24870.01|24870.01|24870.01|24870.01|0
1622620090000|2021-06-02 07:48:10|24878.55|24878.55|24878.55|24878.55|24878.55|24878.55|24878.55|24878.55|0
1622620110000|2021-06-02 07:48:30|24880.32|24880.32|24880.32|24880.32|24880.32|24880.32|24880.32|24880.32|0
1622620140000|2021-06-02 07:49:00|24884.59|24884.59|24893.12|24893.12|24893.12|24893.12|24884.59|24884.59|0
1622620150000|2021-06-02 07:49:10|24888.85|24888.85|24888.85|24888.85|24888.85|24888.85|24888.85|24888.85|0
1622620160000|2021-06-02 07:49:20|24889.74|24889.74|24893.64|24893.64|24894.94|24894.94|24889.74|24889.74|0
1622620170000|2021-06-02 07:49:30|24895.42|24895.42|24895.42|24895.42|24895.42|24895.42|24895.42|24895.42|0
1622620190000|2021-06-02 07:49:50|24896.72|24896.72|24883.92|24883.92|24896.72|24896.72|24883.92|24883.92|0
1622620210000|2021-06-02 07:50:10|24871.12|24871.12|24873.78|24873.78|24873.78|24873.78|24871.12|24871.12|0
1622620220000|2021-06-02 07:50:20|24875.56|24875.56|24875.56|24875.56|24875.56|24875.56|24875.56|24875.56|0
1622620240000|2021-06-02 07:50:40|24873.78|24873.78|24874.67|24874.67|24874.67|24874.67|24873.78|24873.78|0
1622620250000|2021-06-02 07:50:50|24873.91|24873.91|24869.65|24869.65|24873.91|24873.91|24869.65|24869.65|0
1622620260000|2021-06-02 07:51:00|24873.91|24873.91|24864.44|24864.44|24873.91|24873.91|24864.44|24864.44|0
1622620270000|2021-06-02 07:51:10|24865.74|24865.74|24867.52|24867.52|24867.52|24867.52|24865.74|24865.74|0
1622620290000|2021-06-02 07:51:30|24858.99|24858.99|24858.99|24858.99|24858.99|24858.99|24858.99|24858.99|0
1622620300000|2021-06-02 07:51:40|24857.21|24857.21|24857.21|24857.21|24858.1|24858.1|24857.21|24857.21|0
1622620340000|2021-06-02 07:52:20|24853.31|24853.31|24857.21|24857.21|24857.21|24857.21|24853.31|24853.31|0
1622620350000|2021-06-02 07:52:30|24870.01|24870.01|24874.28|24874.28|24874.28|24874.28|24870.01|24870.01|0
1622620370000|2021-06-02 07:52:50|24865.74|24865.74|24865.74|24865.74|24865.74|24865.74|24865.74|24865.74|0
1622620400000|2021-06-02 07:53:20|24863.97|24863.97|24863.08|24863.08|24865.74|24865.74|24863.08|24863.08|0
1622620420000|2021-06-02 07:53:40|24871.61|24871.61|24871.61|24871.61|24871.61|24871.61|24871.61|24871.61|0
1622620430000|2021-06-02 07:53:50|24875.52|24875.52|24880.72|24880.72|24880.72|24880.72|24875.52|24875.52|0
1622620450000|2021-06-02 07:54:10|24872.19|24872.19|24871.77|24871.77|24873.08|24873.08|24871.77|24871.77|0
1622620460000|2021-06-02 07:54:20|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|24880.31|0
1622620470000|2021-06-02 07:54:30|24881.61|24881.61|24882.91|24882.91|24882.91|24882.91|24881.61|24881.61|0
1622620490000|2021-06-02 07:54:50|24880.31|24880.31|24882.91|24882.91|24882.91|24882.91|24880.31|24880.31|0
1622620520000|2021-06-02 07:55:20|24882.02|24882.02|24878.47|24878.47|24882.02|24882.02|24878.47|24878.47|0
1622620550000|2021-06-02 07:55:50|24873.27|24873.27|24873.27|24873.27|24873.27|24873.27|24873.27|24873.27|0
1622620560000|2021-06-02 07:56:00|24875.04|24875.04|24883.58|24883.58|24883.58|24883.58|24875.04|24875.04|0
1622620570000|2021-06-02 07:56:10|24887.84|24887.84|24887.84|24887.84|24887.84|24887.84|24887.84|24887.84|0
1622620580000|2021-06-02 07:56:20|24890.5|24890.5|24890.5|24890.5|24890.5|24890.5|24890.5|24890.5|0
1622620590000|2021-06-02 07:56:30|24894.77|24894.77|24894.77|24894.77|24894.77|24894.77|24894.77|24894.77|0
1622620610000|2021-06-02 07:56:50|24896.54|24896.54|24922.71|24922.71|24922.71|24922.71|24896.54|24896.54|0
1622620620000|2021-06-02 07:57:00|24921.41|24921.41|24922.71|24922.71|24922.71|24922.71|24921.41|24921.41|0
1622620640000|2021-06-02 07:57:20|24924.99|24924.99|24920.72|24920.72|24924.99|24924.99|24920.72|24920.72|0
1622620650000|2021-06-02 07:57:30|24922.18|24922.18|24922.18|24922.18|24922.18|24922.18|24922.18|24922.18|0
1622620680000|2021-06-02 07:58:00|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|24919.58|0
1622620720000|2021-06-02 07:58:40|24928.11|24928.11|24928.11|24928.11|24928.11|24928.11|24928.11|24928.11|0
1622620760000|2021-06-02 07:59:20|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|24923.84|0
1622620780000|2021-06-02 07:59:40|24928.11|24928.11|24928.11|24928.11|24928.11|24928.11|24928.11|24928.11|0
1622620800000|2021-06-02 08:00:00|24925.51|24925.51|24919.94|24919.94|24925.51|24925.51|24919.94|24919.94|0
1622620820000|2021-06-02 08:00:20|24924.21|24924.21|24924.21|24924.21|24924.21|24924.21|24924.21|24924.21|0
1622620830000|2021-06-02 08:00:30|24925.51|24925.51|24930.36|24930.36|24930.36|24930.36|24925.51|24925.51|0
1622620850000|2021-06-02 08:00:50|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|24938.89|0
1622620860000|2021-06-02 08:01:00|24943.15|24943.15|24944.04|24944.04|24944.04|24944.04|24943.15|24943.15|0
1622620870000|2021-06-02 08:01:10|24952.57|24952.57|24952.57|24952.57|24952.57|24952.57|24952.57|24952.57|0
1622620880000|2021-06-02 08:01:20|24951.27|24951.27|24951.27|24951.27|24951.27|24951.27|24951.27|24951.27|0
1622620900000|2021-06-02 08:01:40|24959.8|24959.8|24963.71|24963.71|24963.71|24963.71|24959.8|24959.8|0
1622620910000|2021-06-02 08:01:50|24965.16|24965.16|24970.58|24970.58|24970.58|24970.58|24965.16|24965.16|0
1622620920000|2021-06-02 08:02:00|24979.11|24979.11|24979.11|24979.11|24979.11|24979.11|24979.11|24979.11|0
1622620930000|2021-06-02 08:02:10|24986.7|24986.7|24986.7|24986.7|24989.73|24989.73|24986.7|24986.7|0
1622620940000|2021-06-02 08:02:20|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|0
1622620960000|2021-06-02 08:02:40|24992.74|24992.74|24992.74|24992.74|24992.74|24992.74|24992.74|24992.74|0
1622620970000|2021-06-02 08:02:50|24995.34|24995.34|24995.34|24995.34|24995.34|24995.34|24995.34|24995.34|0
1622620990000|2021-06-02 08:03:10|24994.04|24994.04|24995.34|24995.34|24995.34|24995.34|24994.04|24994.04|0
1622621000000|2021-06-02 08:03:20|24996.64|24996.64|24994.98|24994.98|24996.64|24996.64|24992.38|24992.38|0
1622621020000|2021-06-02 08:03:40|24990.71|24990.71|24990.71|24990.71|24990.71|24990.71|24990.71|24990.71|0
1622621030000|2021-06-02 08:03:50|24994.98|24994.98|24994.98|24994.98|24994.98|24994.98|24994.98|24994.98|0
1622621040000|2021-06-02 08:04:00|24990.71|24990.71|24990.71|24990.71|24990.71|24990.71|24990.71|24990.71|0
1622621060000|2021-06-02 08:04:20|24986.45|24986.45|24987.75|24987.75|24987.75|24987.75|24986.45|24986.45|0
1622621070000|2021-06-02 08:04:30|24989.05|24989.05|24989.05|24989.05|24989.05|24989.05|24989.05|24989.05|0
1622621080000|2021-06-02 08:04:40|24993.31|24993.31|24997.58|24997.58|24997.58|24997.58|24993.31|24993.31|0
1622621090000|2021-06-02 08:04:50|24989.05|24989.05|24989.05|24989.05|24989.05|24989.05|24989.05|24989.05|0
1622621100000|2021-06-02 08:05:00|24987.75|24987.75|24987.75|24987.75|24987.75|24987.75|24987.75|24987.75|0
1622621120000|2021-06-02 08:05:20|24986.45|24986.45|24986.45|24986.45|24986.45|24986.45|24986.45|24986.45|0
1622621130000|2021-06-02 08:05:30|24977.91|24977.91|24982.18|24982.18|24982.18|24982.18|24977.91|24977.91|0
1622621140000|2021-06-02 08:05:40|24977.91|24977.91|24975.31|24975.31|24977.91|24977.91|24975.31|24975.31|0
1622621160000|2021-06-02 08:06:00|24971.05|24971.05|24971.05|24971.05|24971.05|24971.05|24971.05|24971.05|0
1622621180000|2021-06-02 08:06:20|24979.58|24979.58|24983.85|24983.85|24983.85|24983.85|24979.58|24979.58|0
1622621190000|2021-06-02 08:06:30|24987.75|24987.75|24989.05|24989.05|24989.05|24989.05|24987.75|24987.75|0
1622621200000|2021-06-02 08:06:40|24984.78|24984.78|24984.78|24984.78|24984.78|24984.78|24984.78|24984.78|0
1622621240000|2021-06-02 08:07:20|24997.58|24997.58|25001.85|25001.85|25001.85|25001.85|24997.58|24997.58|0
1622621250000|2021-06-02 08:07:30|25006.11|25006.11|25006.11|25006.11|25006.11|25006.11|25006.11|25006.11|0
1622621260000|2021-06-02 08:07:40|25001.85|25001.85|25001.85|25001.85|25001.85|25001.85|25001.85|25001.85|0
1622621290000|2021-06-02 08:08:10|25006.11|25006.11|25010.38|25010.38|25010.38|25010.38|25006.11|25006.11|0
1622621310000|2021-06-02 08:08:30|25014.64|25014.64|25014.64|25014.64|25014.64|25014.64|25014.64|25014.64|0
1622621320000|2021-06-02 08:08:40|25010.74|25010.74|25012.04|25012.04|25012.04|25012.04|25010.74|25010.74|0
1622621360000|2021-06-02 08:09:20|25007.78|25007.78|25007.78|25007.78|25007.78|25007.78|25007.78|25007.78|0
1622621380000|2021-06-02 08:09:40|24999.24|24999.24|25001.85|25001.85|25001.85|25001.85|24999.24|24999.24|0
1622621390000|2021-06-02 08:09:50|24997.58|24997.58|25006.11|25006.11|25006.11|25006.11|24997.58|24997.58|0
1622621400000|2021-06-02 08:10:00|25010.38|25010.38|25010.38|25010.38|25010.38|25010.38|25010.38|25010.38|0
1622621410000|2021-06-02 08:10:10|25011.89|25011.89|25013.41|25013.41|25013.41|25013.41|25011.89|25011.89|0
1622621440000|2021-06-02 08:10:40|25017.68|25017.68|25013.41|25013.41|25017.68|25017.68|25013.41|25013.41|0
1622621450000|2021-06-02 08:10:50|25017.68|25017.68|25017.68|25017.68|25017.68|25017.68|25013.41|25013.41|0
1622621460000|2021-06-02 08:11:00|25013.41|25013.41|25013.41|25013.41|25013.41|25013.41|25013.41|25013.41|0
1622621470000|2021-06-02 08:11:10|25017.68|25017.68|25017.68|25017.68|25017.68|25017.68|25017.68|25017.68|0
1622621490000|2021-06-02 08:11:30|25016.38|25016.38|25016.38|25016.38|25016.38|25016.38|25016.38|25016.38|0
1622621500000|2021-06-02 08:11:40|25012.11|25012.11|25017.83|25017.83|25017.83|25017.83|25012.11|25012.11|0
1622621530000|2021-06-02 08:12:10|25026.37|25026.37|25022.1|25022.1|25026.37|25026.37|25022.1|25022.1|0
1622621550000|2021-06-02 08:12:30|25030.63|25030.63|25030.63|25030.63|25030.63|25030.63|25030.63|25030.63|0
1622621600000|2021-06-02 08:13:20|25022.1|25022.1|25022.1|25022.1|25022.1|25022.1|25017.83|25017.83|0
1622621700000|2021-06-02 08:15:00|25026.54|25026.54|25026.54|25026.54|25026.54|25026.54|25026.54|25026.54|0
1622621710000|2021-06-02 08:15:10|25024.76|25024.76|25024.76|25024.76|25024.76|25024.76|25024.76|25024.76|0
1622621760000|2021-06-02 08:16:00|25020.5|25020.5|25020.5|25020.5|25020.5|25020.5|25020.5|25020.5|0
1622621770000|2021-06-02 08:16:10|25016.23|25016.23|25016.23|25016.23|25016.23|25016.23|25016.23|25016.23|0
1622621790000|2021-06-02 08:16:30|25020.5|25020.5|25020.5|25020.5|25020.5|25020.5|25020.5|25020.5|0
1622621840000|2021-06-02 08:17:20|25016.23|25016.23|25016.23|25016.23|25016.23|25016.23|25016.23|25016.23|0
1622621860000|2021-06-02 08:17:40|25011.96|25011.96|24994.9|24994.9|25011.96|25011.96|24994.9|24994.9|0
1622621870000|2021-06-02 08:17:50|24994.01|24994.01|24994.9|24994.9|24997.56|24997.56|24994.01|24994.01|0
1622621900000|2021-06-02 08:18:20|25003.43|25003.43|25003.43|25003.43|25003.43|25003.43|25003.43|25003.43|0
1622621920000|2021-06-02 08:18:40|25000.83|25000.83|25000.83|25000.83|25000.83|25000.83|25000.83|25000.83|0
1622621950000|2021-06-02 08:19:10|24995.63|24995.63|24995.63|24995.63|24995.63|24995.63|24995.63|24995.63|0
1622621960000|2021-06-02 08:19:20|25004.16|25004.16|24999.89|24999.89|25004.16|25004.16|24999.89|24999.89|0
1622622010000|2021-06-02 08:20:10|25004.16|25004.16|25004.16|25004.16|25004.16|25004.16|25004.16|25004.16|0
1622622030000|2021-06-02 08:20:30|25008.42|25008.42|25004.16|25004.16|25008.42|25008.42|25004.16|25004.16|0
1622622060000|2021-06-02 08:21:00|25008.42|25008.42|25004.16|25004.16|25008.42|25008.42|25004.16|25004.16|0
1622622130000|2021-06-02 08:22:10|24999.89|24999.89|24999.89|24999.89|24999.89|24999.89|24999.89|24999.89|0
1622622140000|2021-06-02 08:22:20|25004.16|25004.16|25004.16|25004.16|25004.16|25004.16|25004.16|25004.16|0
1622622160000|2021-06-02 08:22:40|25008.42|25008.42|25008.42|25008.42|25008.42|25008.42|25008.42|25008.42|0
1622622170000|2021-06-02 08:22:50|25012.69|25012.69|25021.22|25021.22|25021.22|25021.22|25012.69|25012.69|0
1622622200000|2021-06-02 08:23:20|25016.96|25016.96|25021.22|25021.22|25021.22|25021.22|25016.96|25016.96|0
1622622220000|2021-06-02 08:23:40|25018.19|25018.19|25018.19|25018.19|25018.19|25018.19|25018.19|25018.19|0
1622622250000|2021-06-02 08:24:10|25022.45|25022.45|25034.02|25034.02|25034.02|25034.02|25022.45|25022.45|0
1622622270000|2021-06-02 08:24:30|25029.75|25029.75|25029.75|25029.75|25029.75|25029.75|25029.75|25029.75|0
1622622300000|2021-06-02 08:25:00|25034.02|25034.02|25034.02|25034.02|25034.02|25034.02|25034.02|25034.02|0
1622622310000|2021-06-02 08:25:10|25040.42|25040.42|25038.29|25038.29|25040.42|25040.42|25038.29|25038.29|0
1622622320000|2021-06-02 08:25:20|25035.25|25035.25|25035.25|25035.25|25035.25|25035.25|25035.25|25035.25|0
1622622330000|2021-06-02 08:25:30|25039.52|25039.52|25048.05|25048.05|25048.05|25048.05|25039.52|25039.52|0
1622622370000|2021-06-02 08:26:10|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|0
1622622390000|2021-06-02 08:26:30|25038.22|25038.22|25031.57|25031.57|25038.22|25038.22|25030.05|25030.05|0
1622622400000|2021-06-02 08:26:40|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|0
1622622410000|2021-06-02 08:26:50|25023.03|25023.03|25023.03|25023.03|25023.03|25023.03|25023.03|25023.03|0
1622622430000|2021-06-02 08:27:10|25018.77|25018.77|25018.77|25018.77|25018.77|25018.77|25018.77|25018.77|0
1622622440000|2021-06-02 08:27:20|25027.3|25027.3|25023.03|25023.03|25027.3|25027.3|25023.03|25023.03|0
1622622480000|2021-06-02 08:28:00|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|25027.3|0
1622622500000|2021-06-02 08:28:20|25026.41|25026.41|25022.15|25022.15|25026.41|25026.41|25022.15|25022.15|0
1622622510000|2021-06-02 08:28:30|25017.88|25017.88|25003.31|25003.31|25017.88|25017.88|25003.31|25003.31|0
1622622520000|2021-06-02 08:28:40|25002.42|25002.42|25002.42|25002.42|25002.42|25002.42|25002.42|25002.42|0
1622622540000|2021-06-02 08:29:00|24998.16|24998.16|24993.89|24993.89|24998.16|24998.16|24993.89|24993.89|0
1622622560000|2021-06-02 08:29:20|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|0
1622622570000|2021-06-02 08:29:30|24993.89|24993.89|24993.89|24993.89|24993.89|24993.89|24993.89|24993.89|0
1622622580000|2021-06-02 08:29:40|25006.69|25006.69|25006.69|25006.69|25006.69|25006.69|25006.69|25006.69|0
1622622620000|2021-06-02 08:30:20|25004.91|25004.91|25002.42|25002.42|25006.69|25006.69|25002.42|25002.42|0
1622622630000|2021-06-02 08:30:30|25000.65|25000.65|25009.18|25009.18|25009.18|25009.18|25000.65|25000.65|0
1622622640000|2021-06-02 08:30:40|25013.44|25013.44|25017.71|25017.71|25017.71|25017.71|25013.44|25013.44|0
1622622650000|2021-06-02 08:30:50|25013.44|25013.44|25004.91|25004.91|25013.44|25013.44|25004.91|25004.91|0
1622622730000|2021-06-02 08:32:10|25001.88|25001.88|25001.88|25001.88|25001.88|25001.88|25001.88|25001.88|0
1622622740000|2021-06-02 08:32:20|25003.65|25003.65|25020.72|25020.72|25020.72|25020.72|25003.65|25003.65|0
1622622750000|2021-06-02 08:32:30|25024.27|25024.27|25025.15|25025.15|25025.15|25025.15|25024.27|25024.27|0
1622622770000|2021-06-02 08:32:50|25020.89|25020.89|25025.15|25025.15|25025.15|25025.15|25020.89|25020.89|0
1622622800000|2021-06-02 08:33:20|25029.42|25029.42|25026.45|25026.45|25029.42|25029.42|25025.15|25025.15|0
1622622810000|2021-06-02 08:33:30|25024.32|25024.32|25024.32|25024.32|25024.32|25024.32|25024.32|25024.32|0
1622622830000|2021-06-02 08:33:50|25028.87|25028.87|25025.22|25025.22|25028.87|25028.87|25025.22|25025.22|0
1622622840000|2021-06-02 08:34:00|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|0
1622622850000|2021-06-02 08:34:10|25025.22|25025.22|25025.22|25025.22|25025.22|25025.22|25025.22|25025.22|0
1622622860000|2021-06-02 08:34:20|25016.69|25016.69|25016.69|25016.69|25016.69|25016.69|25016.69|25016.69|0
1622622870000|2021-06-02 08:34:30|25018.46|25018.46|25017.58|25017.58|25018.46|25018.46|25017.58|25017.58|0
1622622880000|2021-06-02 08:34:40|25019.09|25019.09|25019.09|25019.09|25019.09|25019.09|25019.09|25019.09|0
1622622900000|2021-06-02 08:35:00|25023.36|25023.36|25027.63|25027.63|25027.63|25027.63|25023.36|25023.36|0
1622622920000|2021-06-02 08:35:20|25019.09|25019.09|25014.98|25014.98|25019.09|25019.09|25014.98|25014.98|0
1622622950000|2021-06-02 08:35:50|25016.28|25016.28|25016.28|25016.28|25016.28|25016.28|25016.28|25016.28|0
1622622960000|2021-06-02 08:36:00|25012.01|25012.01|25012.01|25012.01|25012.01|25012.01|25012.01|25012.01|0
1622622970000|2021-06-02 08:36:10|25007.57|25007.57|24999.04|24999.04|25007.57|25007.57|24999.04|24999.04|0
1622622980000|2021-06-02 08:36:20|24997.27|24997.27|24997.27|24997.27|24997.27|24997.27|24997.27|24997.27|0
1622622990000|2021-06-02 08:36:30|24995.49|24995.49|24989.71|24989.71|24995.49|24995.49|24989.71|24989.71|0
1622623010000|2021-06-02 08:36:50|24998.24|24998.24|24998.24|24998.24|24998.24|24998.24|24998.24|24998.24|0
1622623020000|2021-06-02 08:37:00|24993.98|24993.98|24998.24|24998.24|24998.24|24998.24|24993.98|24993.98|0
1622623090000|2021-06-02 08:38:10|24995.21|24995.21|24995.21|24995.21|24995.21|24995.21|24995.21|24995.21|0
1622623110000|2021-06-02 08:38:30|24999.47|24999.47|25003.74|25003.74|25003.74|25003.74|24999.47|24999.47|0
1622623120000|2021-06-02 08:38:40|24995.21|24995.21|24995.21|24995.21|24995.21|24995.21|24995.21|24995.21|0
1622623160000|2021-06-02 08:39:20|24992.55|24992.55|24994.32|24994.32|24994.32|24994.32|24992.55|24992.55|0
1622623170000|2021-06-02 08:39:30|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|24994.54|24994.54|0
1622623180000|2021-06-02 08:39:40|24997.61|24997.61|24997.61|24997.61|24997.61|24997.61|24997.61|24997.61|0
1622623190000|2021-06-02 08:39:50|25001.88|25001.88|25006.14|25006.14|25006.14|25006.14|25001.88|25001.88|0
1622623200000|2021-06-02 08:40:00|25010.41|25010.41|25010.41|25010.41|25014.68|25014.68|25010.41|25010.41|0
1622623210000|2021-06-02 08:40:10|25006.14|25006.14|25006.14|25006.14|25006.14|25006.14|25006.14|25006.14|0
1622623220000|2021-06-02 08:40:20|25004.63|25004.63|25004.63|25004.63|25004.63|25004.63|25004.63|25004.63|0
1622623230000|2021-06-02 08:40:30|25000.36|25000.36|24983.3|24983.3|25000.36|25000.36|24983.3|24983.3|0
1622623260000|2021-06-02 08:41:00|24985.07|24985.07|24985.07|24985.07|24985.07|24985.07|24985.07|24985.07|0
1622623280000|2021-06-02 08:41:20|24989.34|24989.34|24975.65|24975.65|24989.34|24989.34|24975.65|24975.65|0
1622623290000|2021-06-02 08:41:30|24974.35|24974.35|24975.65|24975.65|24975.65|24975.65|24974.35|24974.35|0
1622623330000|2021-06-02 08:42:10|24971.39|24971.39|24979.92|24979.92|24979.92|24979.92|24970.09|24970.09|0
1622623370000|2021-06-02 08:42:50|24975.65|24975.65|24975.65|24975.65|24975.65|24975.65|24975.65|24975.65|0
1622623380000|2021-06-02 08:43:00|24973.88|24973.88|24973.88|24973.88|24973.88|24973.88|24973.88|24973.88|0
1622623390000|2021-06-02 08:43:10|24961.08|24961.08|24956.82|24956.82|24961.08|24961.08|24956.82|24956.82|0
1622623460000|2021-06-02 08:44:20|24961.08|24961.08|24969.61|24969.61|24969.61|24969.61|24961.08|24961.08|0
1622623470000|2021-06-02 08:44:30|24978.14|24978.14|24969.61|24969.61|24978.14|24978.14|24969.61|24969.61|0
1622623480000|2021-06-02 08:44:40|24978.14|24978.14|24978.14|24978.14|24978.14|24978.14|24978.14|24978.14|0
1622623500000|2021-06-02 08:45:00|24973.88|24973.88|24977.84|24977.84|24977.84|24977.84|24973.88|24973.88|0
1622623510000|2021-06-02 08:45:10|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|0
1622623520000|2021-06-02 08:45:20|24986.37|24986.37|24986.37|24986.37|24986.37|24986.37|24986.37|24986.37|0
1622623540000|2021-06-02 08:45:40|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|0
1622623570000|2021-06-02 08:46:10|24986.37|24986.37|24990.64|24990.64|24990.64|24990.64|24986.37|24986.37|0
1622623590000|2021-06-02 08:46:30|24992.16|24992.16|24992.16|24992.16|24992.16|24992.16|24992.16|24992.16|0
1622623620000|2021-06-02 08:47:00|24996.06|24996.06|24996.06|24996.06|24996.06|24996.06|24996.06|24996.06|0
1622623630000|2021-06-02 08:47:10|25008.86|25008.86|25017.39|25017.39|25017.39|25017.39|25008.86|25008.86|0
1622623690000|2021-06-02 08:48:10|25018.69|25018.69|25022.95|25022.95|25022.95|25022.95|25018.69|25018.69|0
1622623710000|2021-06-02 08:48:30|25018.69|25018.69|25022.24|25022.24|25022.24|25022.24|25018.69|25018.69|0
1622623750000|2021-06-02 08:49:10|25017.97|25017.97|25017.97|25017.97|25017.97|25017.97|25017.97|25017.97|0
1622623770000|2021-06-02 08:49:30|25009.44|25009.44|25009.44|25009.44|25009.44|25009.44|25009.44|25009.44|0
1622623790000|2021-06-02 08:49:50|25013.71|25013.71|25013.71|25013.71|25013.71|25013.71|25013.71|25013.71|0
1622623800000|2021-06-02 08:50:00|25009.44|25009.44|25009.44|25009.44|25009.44|25009.44|25009.44|25009.44|0
1622623900000|2021-06-02 08:51:40|25008.14|25008.14|25006.84|25006.84|25008.14|25008.14|25006.84|25006.84|0
1622623910000|2021-06-02 08:51:50|25011.1|25011.1|25011.1|25011.1|25011.1|25011.1|25011.1|25011.1|0
1622623920000|2021-06-02 08:52:00|25008.5|25008.5|25006.99|25006.99|25008.5|25008.5|25006.99|25006.99|0
1622623950000|2021-06-02 08:52:30|25007.87|25007.87|25007.87|25007.87|25007.87|25007.87|25007.87|25007.87|0
1622623970000|2021-06-02 08:52:50|25016.41|25016.41|25023.33|25023.33|25023.33|25023.33|25016.41|25016.41|0
1622623980000|2021-06-02 08:53:00|25025.93|25025.93|25025.93|25025.93|25025.93|25025.93|25025.93|25025.93|0
1622623990000|2021-06-02 08:53:10|25030.2|25030.2|25030.2|25030.2|25034.47|25034.47|25030.2|25030.2|0
1622624030000|2021-06-02 08:53:50|25034.47|25034.47|25034.47|25034.47|25034.47|25034.47|25034.47|25034.47|0
1622624040000|2021-06-02 08:54:00|25033.58|25033.58|25033.58|25033.58|25033.58|25033.58|25033.58|25033.58|0
1622624050000|2021-06-02 08:54:10|25034.47|25034.47|25033.58|25033.58|25034.47|25034.47|25033.58|25033.58|0
1622624060000|2021-06-02 08:54:20|25029.31|25029.31|25029.31|25029.31|25029.31|25029.31|25029.31|25029.31|0
1622624080000|2021-06-02 08:54:40|25026.65|25026.65|25026.65|25026.65|25026.65|25026.65|25026.65|25026.65|0
1622624090000|2021-06-02 08:54:50|25027.54|25027.54|25025.76|25025.76|25027.54|25027.54|25025.76|25025.76|0
1622624100000|2021-06-02 08:55:00|25034.3|25034.3|25021.5|25021.5|25034.3|25034.3|25021.5|25021.5|0
1622624130000|2021-06-02 08:55:30|25017.23|25017.23|25017.23|25017.23|25017.23|25017.23|25017.23|25017.23|0
1622624150000|2021-06-02 08:55:50|25012.97|25012.97|25000.17|25000.17|25012.97|25012.97|25000.17|25000.17|0
1622624180000|2021-06-02 08:56:20|25008.7|25008.7|25000.17|25000.17|25008.7|25008.7|25000.17|25000.17|0
1622624200000|2021-06-02 08:56:40|25004.43|25004.43|25004.43|25004.43|25004.43|25004.43|25004.43|25004.43|0
1622624240000|2021-06-02 08:57:20|25000.17|25000.17|25000.17|25000.17|25000.17|25000.17|25000.17|25000.17|0
1622624250000|2021-06-02 08:57:30|24998.87|24998.87|25007.4|25007.4|25007.4|25007.4|24998.87|24998.87|0
1622624290000|2021-06-02 08:58:10|25003.13|25003.13|24987.42|24987.42|25003.13|25003.13|24987.42|24987.42|0
1622624320000|2021-06-02 08:58:40|24995.95|24995.95|24995.95|24995.95|24995.95|24995.95|24995.95|24995.95|0
1622624330000|2021-06-02 08:58:50|25000.22|25000.22|25001.68|25001.68|25001.68|25001.68|25000.22|25000.22|0
1622624340000|2021-06-02 08:59:00|24997.41|24997.41|24997.41|24997.41|25001.68|25001.68|24997.41|24997.41|0
1622624350000|2021-06-02 08:59:10|24995.89|24995.89|24994.38|24994.38|24995.89|24995.89|24994.38|24994.38|0
1622624360000|2021-06-02 08:59:20|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|24997.04|0
1622624380000|2021-06-02 08:59:40|25001.3|25001.3|25001.3|25001.3|25001.3|25001.3|25001.3|25001.3|0
1622624390000|2021-06-02 08:59:50|25005.57|25005.57|24999.74|24999.74|25005.57|25005.57|24999.74|24999.74|0
1622624400000|2021-06-02 09:00:00|24995.48|24995.48|24991.21|24991.21|24995.48|24995.48|24991.21|24991.21|0
1622624410000|2021-06-02 09:00:10|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|24999.74|0
1622624440000|2021-06-02 09:00:40|25008.28|25008.28|25008.28|25008.28|25008.28|25008.28|25008.28|25008.28|0
1622624500000|2021-06-02 09:01:40|25004.01|25004.01|24986.95|24986.95|25004.01|25004.01|24986.95|24986.95|0
1622624510000|2021-06-02 09:01:50|24984.34|24984.34|25001.41|25001.41|25001.41|25001.41|24984.34|24984.34|0
1622624620000|2021-06-02 09:03:40|25000.11|25000.11|25000.11|25000.11|25000.11|25000.11|25000.11|25000.11|0
1622624630000|2021-06-02 09:03:50|24991.58|24991.58|24991.58|24991.58|24991.58|24991.58|24991.58|24991.58|0
1622624680000|2021-06-02 09:04:40|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|0
1622624700000|2021-06-02 09:05:00|24988.97|24988.97|24988.97|24988.97|24988.97|24988.97|24988.97|24988.97|0
1622624710000|2021-06-02 09:05:10|24993.24|24993.24|24990.64|24990.64|24993.24|24993.24|24990.64|24990.64|0
1622624720000|2021-06-02 09:05:20|24987.98|24987.98|24986.37|24986.37|24987.98|24987.98|24983.71|24983.71|0
1622624770000|2021-06-02 09:06:10|24984.86|24984.86|24984.86|24984.86|24984.86|24984.86|24984.86|24984.86|0
1622624820000|2021-06-02 09:07:00|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|0
1622624840000|2021-06-02 09:07:20|25003.22|25003.22|25009|25009|25013.27|25013.27|25003.22|25003.22|0
1622624850000|2021-06-02 09:07:30|25012.49|25012.49|25012.49|25012.49|25012.49|25012.49|25012.49|25012.49|0
1622624860000|2021-06-02 09:07:40|25008.23|25008.23|25012.78|25012.78|25012.78|25012.78|25008.23|25008.23|0
1622624880000|2021-06-02 09:08:00|25017.04|25017.04|25017.04|25017.04|25017.04|25017.04|25017.04|25017.04|0
1622624890000|2021-06-02 09:08:10|25015.74|25015.74|25015.74|25015.74|25015.74|25015.74|25011.48|25011.48|0
1622624900000|2021-06-02 09:08:20|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|25011.48|0
1622624940000|2021-06-02 09:09:00|25004.61|25004.61|25004.61|25004.61|25004.61|25004.61|25004.61|25004.61|0
1622625020000|2021-06-02 09:10:20|25008.87|25008.87|25008.87|25008.87|25008.87|25008.87|25008.87|25008.87|0
1622625040000|2021-06-02 09:10:40|25004.61|25004.61|25000.34|25000.34|25004.61|25004.61|25000.34|25000.34|0
1622625050000|2021-06-02 09:10:50|24999.46|24999.46|24999.46|24999.46|24999.46|24999.46|24999.46|24999.46|0
1622625120000|2021-06-02 09:12:00|25007.99|25007.99|25020.78|25020.78|25020.78|25020.78|25007.99|25007.99|0
1622625140000|2021-06-02 09:12:20|25029.32|25029.32|25029.32|25029.32|25029.32|25029.32|25029.32|25029.32|0
1622625160000|2021-06-02 09:12:40|25020.78|25020.78|25020.78|25020.78|25020.78|25020.78|25020.78|25020.78|0
1622625180000|2021-06-02 09:13:00|25016.52|25016.52|25016.52|25016.52|25016.52|25016.52|25016.52|25016.52|0
1622625200000|2021-06-02 09:13:20|25012.25|25012.25|25007.99|25007.99|25012.25|25012.25|25007.99|25007.99|0
1622625210000|2021-06-02 09:13:30|25007.1|25007.1|25007.1|25007.1|25007.1|25007.1|25007.1|25007.1|0
1622625260000|2021-06-02 09:14:20|25008.87|25008.87|25008.87|25008.87|25008.87|25008.87|25008.87|25008.87|0
1622625270000|2021-06-02 09:14:30|25006.21|25006.21|25003.18|25003.18|25006.21|25006.21|25003.18|25003.18|0
1622625280000|2021-06-02 09:14:40|25007.44|25007.44|25007.44|25007.44|25007.44|25007.44|25007.44|25007.44|0
1622625290000|2021-06-02 09:14:50|25011.71|25011.71|25011.71|25011.71|25011.71|25011.71|25011.71|25011.71|0
1622625330000|2021-06-02 09:15:30|25007.44|25007.44|24998.91|24998.91|25007.44|25007.44|24998.91|24998.91|0
1622625370000|2021-06-02 09:16:10|24993.71|24993.71|24993.71|24993.71|24993.71|24993.71|24993.71|24993.71|0
1622625440000|2021-06-02 09:17:20|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|24995.84|0
1622625450000|2021-06-02 09:17:30|24997.62|24997.62|25007.39|25007.39|25008.28|25008.28|24997.62|24997.62|0
1622625500000|2021-06-02 09:18:20|25015.93|25015.93|25027.53|25027.53|25027.53|25027.53|25015.93|25015.93|0
1622625510000|2021-06-02 09:18:30|25023.27|25023.27|25023.27|25023.27|25023.27|25023.27|25023.27|25023.27|0
1622625550000|2021-06-02 09:19:10|25027.53|25027.53|25027.53|25027.53|25027.53|25027.53|25023.27|25023.27|0
1622625560000|2021-06-02 09:19:20|25026.02|25026.02|25026.02|25026.02|25026.02|25026.02|25026.02|25026.02|0
1622625590000|2021-06-02 09:19:50|25030.28|25030.28|25026.02|25026.02|25030.28|25030.28|25026.02|25026.02|0
1622625600000|2021-06-02 09:20:00|25034.55|25034.55|25038.81|25038.81|25038.81|25038.81|25034.55|25034.55|0
1622625630000|2021-06-02 09:20:30|25034.55|25034.55|25040.76|25040.76|25040.76|25040.76|25034.55|25034.55|0
1622625660000|2021-06-02 09:21:00|25043.79|25043.79|25043.79|25043.79|25043.79|25043.79|25043.79|25043.79|0
1622625700000|2021-06-02 09:21:40|25031|25031|25053.21|25053.21|25065.12|25065.12|25031|25031|0
1622625710000|2021-06-02 09:21:50|25061.74|25061.74|25061.74|25061.74|25061.74|25061.74|25061.74|25061.74|0
1622625720000|2021-06-02 09:22:00|25066.01|25066.01|25061.74|25061.74|25066.01|25066.01|25061.74|25061.74|0
1622625740000|2021-06-02 09:22:20|25057.48|25057.48|25057.48|25057.48|25057.48|25057.48|25057.48|25057.48|0
1622625750000|2021-06-02 09:22:30|25061.74|25061.74|25061.74|25061.74|25061.74|25061.74|25061.74|25061.74|0
1622625850000|2021-06-02 09:24:10|25057.48|25057.48|25036.15|25036.15|25057.48|25057.48|25036.15|25036.15|0
1622625860000|2021-06-02 09:24:20|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|0
1622625960000|2021-06-02 09:26:00|25041.93|25041.93|25041.93|25041.93|25041.93|25041.93|25041.93|25041.93|0
1622625990000|2021-06-02 09:26:30|25046.2|25046.2|25046.2|25046.2|25046.2|25046.2|25037.67|25037.67|0
1622626000000|2021-06-02 09:26:40|25048.33|25048.33|25048.33|25048.33|25048.33|25048.33|25048.33|25048.33|0
1622626020000|2021-06-02 09:27:00|25050.46|25050.46|25054.73|25054.73|25059|25059|25050.46|25050.46|0
1622626090000|2021-06-02 09:28:10|25050.46|25050.46|25050.46|25050.46|25050.46|25050.46|25050.46|25050.46|0
1622626100000|2021-06-02 09:28:20|25052.6|25052.6|25050.46|25050.46|25052.6|25052.6|25050.46|25050.46|0
1622626130000|2021-06-02 09:28:50|25046.2|25046.2|25035.78|25035.78|25046.2|25046.2|25035.78|25035.78|0
1622626140000|2021-06-02 09:29:00|25031.51|25031.51|25035.78|25035.78|25035.78|25035.78|25031.51|25031.51|0
1622626170000|2021-06-02 09:29:30|25031.51|25031.51|25042.71|25042.71|25042.71|25042.71|25031.51|25031.51|0
1622626190000|2021-06-02 09:29:50|25044.23|25044.23|25044.23|25044.23|25044.23|25044.23|25044.23|25044.23|0
1622626220000|2021-06-02 09:30:20|25048.49|25048.49|25048.49|25048.49|25048.49|25048.49|25048.49|25048.49|0
1622626230000|2021-06-02 09:30:30|25044.23|25044.23|25044.23|25044.23|25044.23|25044.23|25044.23|25044.23|0
1622626250000|2021-06-02 09:30:50|25048.49|25048.49|25044.23|25044.23|25048.49|25048.49|25044.23|25044.23|0
1622626270000|2021-06-02 09:31:10|25045.74|25045.74|25045.74|25045.74|25045.74|25045.74|25045.74|25045.74|0
1622626290000|2021-06-02 09:31:30|25050.01|25050.01|25050.01|25050.01|25050.01|25050.01|25050.01|25050.01|0
1622626300000|2021-06-02 09:31:40|25050.9|25050.9|25050.9|25050.9|25050.9|25050.9|25050.9|25050.9|0
1622626320000|2021-06-02 09:32:00|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|25046.63|0
1622626330000|2021-06-02 09:32:10|25047.93|25047.93|25056.46|25056.46|25056.46|25056.46|25047.93|25047.93|0
1622626350000|2021-06-02 09:32:30|25058.6|25058.6|25058.6|25058.6|25058.6|25058.6|25058.6|25058.6|0
1622626360000|2021-06-02 09:32:40|25056.46|25056.46|25056.46|25056.46|25060.73|25060.73|25056.46|25056.46|0
1622626380000|2021-06-02 09:33:00|25060.73|25060.73|25060.73|25060.73|25060.73|25060.73|25060.73|25060.73|0
1622626410000|2021-06-02 09:33:30|25056.46|25056.46|25056.46|25056.46|25056.46|25056.46|25056.46|25056.46|0
1622626440000|2021-06-02 09:34:00|25060.73|25060.73|25063.33|25063.33|25067.6|25067.6|25060.73|25060.73|0
1622626470000|2021-06-02 09:34:30|25061.81|25061.81|25061.81|25061.81|25061.81|25061.81|25061.81|25061.81|0
1622626490000|2021-06-02 09:34:50|25066.08|25066.08|25061.81|25061.81|25066.08|25066.08|25061.81|25061.81|0
1622626540000|2021-06-02 09:35:40|25057.55|25057.55|25064.78|25064.78|25066.08|25066.08|25057.55|25057.55|0
1622626570000|2021-06-02 09:36:10|25069.04|25069.04|25069.04|25069.04|25069.04|25069.04|25069.04|25069.04|0
1622626580000|2021-06-02 09:36:20|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|25064.78|0
1622626590000|2021-06-02 09:36:30|25069.04|25069.04|25069.04|25069.04|25069.04|25069.04|25069.04|25069.04|0
1622626600000|2021-06-02 09:36:40|25060.51|25060.51|25069.04|25069.04|25069.04|25069.04|25060.51|25060.51|0
1622626640000|2021-06-02 09:37:20|25073.31|25073.31|25076.39|25076.39|25080.65|25080.65|25073.31|25073.31|0
1622626650000|2021-06-02 09:37:30|25075.5|25075.5|25075.5|25075.5|25075.5|25075.5|25075.5|25075.5|0
1622626660000|2021-06-02 09:37:40|25074.61|25074.61|25074.61|25074.61|25074.61|25074.61|25074.61|25074.61|0
1622626670000|2021-06-02 09:37:50|25070.34|25070.34|25066.97|25066.97|25070.34|25070.34|25066.08|25066.08|0
1622626680000|2021-06-02 09:38:00|25066.08|25066.08|25066.08|25066.08|25066.08|25066.08|25066.08|25066.08|0
1622626690000|2021-06-02 09:38:10|25068.21|25068.21|25066.08|25066.08|25068.21|25068.21|25066.08|25066.08|0
1622626730000|2021-06-02 09:38:50|25061.81|25061.81|25061.81|25061.81|25061.81|25061.81|25061.81|25061.81|0
1622626760000|2021-06-02 09:39:20|25057.55|25057.55|25054.26|25054.26|25057.55|25057.55|25054.26|25054.26|0
1622626770000|2021-06-02 09:39:30|25049.99|25049.99|25054.26|25054.26|25054.26|25054.26|25049.99|25049.99|0
1622626830000|2021-06-02 09:40:30|25058.52|25058.52|25058.52|25058.52|25058.52|25058.52|25058.52|25058.52|0
1622626850000|2021-06-02 09:40:50|25062.79|25062.79|25058.52|25058.52|25062.79|25062.79|25058.52|25058.52|0
1622626860000|2021-06-02 09:41:00|25054.26|25054.26|25054.26|25054.26|25054.26|25054.26|25054.26|25054.26|0
1622626870000|2021-06-02 09:41:10|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|25049.99|0
1622626920000|2021-06-02 09:42:00|25054.26|25054.26|25054.26|25054.26|25054.26|25054.26|25054.26|25054.26|0
1622626930000|2021-06-02 09:42:10|25051.65|25051.65|25050.35|25050.35|25051.65|25051.65|25047.39|25047.39|0
1622626950000|2021-06-02 09:42:30|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|0
1622626960000|2021-06-02 09:42:40|25058.88|25058.88|25050.35|25050.35|25058.88|25058.88|25050.35|25050.35|0
1622626980000|2021-06-02 09:43:00|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|25046.09|0
1622627000000|2021-06-02 09:43:20|25050.35|25050.35|25044.48|25044.48|25053.01|25053.01|25044.48|25044.48|0
1622627010000|2021-06-02 09:43:30|25048.75|25048.75|25044.48|25044.48|25048.75|25048.75|25044.48|25044.48|0
1622627040000|2021-06-02 09:44:00|25040.22|25040.22|25040.22|25040.22|25040.22|25040.22|25040.22|25040.22|0
1622627060000|2021-06-02 09:44:20|25044.48|25044.48|25044.48|25044.48|25044.48|25044.48|25044.48|25044.48|0
1622627120000|2021-06-02 09:45:20|25042.71|25042.71|25042.71|25042.71|25042.71|25042.71|25042.71|25042.71|0
1622627130000|2021-06-02 09:45:30|25046.97|25046.97|25046.97|25046.97|25046.97|25046.97|25046.97|25046.97|0
1622627160000|2021-06-02 09:46:00|25042.71|25042.71|25042.71|25042.71|25042.71|25042.71|25042.71|25042.71|0
1622627170000|2021-06-02 09:46:10|25044.48|25044.48|25043.6|25043.6|25044.48|25044.48|25043.6|25043.6|0
1622627190000|2021-06-02 09:46:30|25042.71|25042.71|25046.97|25046.97|25046.97|25046.97|25042.71|25042.71|0
1622627200000|2021-06-02 09:46:40|25048.75|25048.75|25050.52|25050.52|25050.52|25050.52|25048.75|25048.75|0
1622627210000|2021-06-02 09:46:50|25061.66|25061.66|25061.66|25061.66|25065.92|25065.92|25057.39|25057.39|0
1622627220000|2021-06-02 09:47:00|25062.54|25062.54|25063.43|25063.43|25063.43|25063.43|25062.54|25062.54|0
1622627230000|2021-06-02 09:47:10|25065.21|25065.21|25066.09|25066.09|25066.09|25066.09|25065.21|25065.21|0
1622627240000|2021-06-02 09:47:20|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|25065.21|0
1622627250000|2021-06-02 09:47:30|25066.98|25066.98|25068.76|25068.76|25068.76|25068.76|25066.98|25066.98|0
1622627260000|2021-06-02 09:47:40|25064.49|25064.49|25064.49|25064.49|25064.49|25064.49|25064.49|25064.49|0
1622627270000|2021-06-02 09:47:50|25060.94|25060.94|25069.47|25069.47|25069.47|25069.47|25060.94|25060.94|0
1622627280000|2021-06-02 09:48:00|25073.74|25073.74|25065.21|25065.21|25073.74|25073.74|25065.21|25065.21|0
1622627290000|2021-06-02 09:48:10|25069.47|25069.47|25069.47|25069.47|25069.47|25069.47|25065.21|25065.21|0
1622627320000|2021-06-02 09:48:40|25064.15|25064.15|25070.19|25070.19|25070.19|25070.19|25064.15|25064.15|0
1622627330000|2021-06-02 09:48:50|25065.92|25065.92|25061.66|25061.66|25065.92|25065.92|25061.66|25061.66|0
1622627340000|2021-06-02 09:49:00|25070.19|25070.19|25074.45|25074.45|25074.45|25074.45|25070.19|25070.19|0
1622627360000|2021-06-02 09:49:20|25070.19|25070.19|25074.45|25074.45|25074.45|25074.45|25070.19|25070.19|0
1622627370000|2021-06-02 09:49:30|25075.34|25075.34|25075.34|25075.34|25075.34|25075.34|25075.34|25075.34|0
1622627380000|2021-06-02 09:49:40|25073.82|25073.82|25073.82|25073.82|25073.82|25073.82|25073.82|25073.82|0
1622627390000|2021-06-02 09:49:50|25069.56|25069.56|25069.56|25069.56|25069.56|25069.56|25069.56|25069.56|0
1622627420000|2021-06-02 09:50:20|25073.82|25073.82|25086.62|25086.62|25086.62|25086.62|25073.82|25073.82|0
1622627430000|2021-06-02 09:50:30|25082.36|25082.36|25082.36|25082.36|25082.36|25082.36|25082.36|25082.36|0
1622627460000|2021-06-02 09:51:00|25078.09|25078.09|25073.82|25073.82|25078.09|25078.09|25073.82|25073.82|0
1622627560000|2021-06-02 09:52:40|25071.22|25071.22|25076.43|25076.43|25076.43|25076.43|25071.22|25071.22|0
1622627580000|2021-06-02 09:53:00|25080.33|25080.33|25084.59|25084.59|25088.86|25088.86|25080.33|25080.33|0
1622627590000|2021-06-02 09:53:10|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|0
1622627600000|2021-06-02 09:53:20|25094.43|25094.43|25090.16|25090.16|25094.43|25094.43|25090.16|25090.16|0
1622627620000|2021-06-02 09:53:40|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|0
1622627640000|2021-06-02 09:54:00|25081.63|25081.63|25081.63|25081.63|25081.63|25081.63|25081.63|25081.63|0
1622627650000|2021-06-02 09:54:10|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|25085.9|0
1622627670000|2021-06-02 09:54:30|25084.12|25084.12|25084.12|25084.12|25084.12|25084.12|25084.12|25084.12|0
1622627690000|2021-06-02 09:54:50|25088.39|25088.39|25088.39|25088.39|25088.39|25088.39|25088.39|25088.39|0
1622627710000|2021-06-02 09:55:10|25084.12|25084.12|25084.12|25084.12|25084.12|25084.12|25084.12|25084.12|0
1622627740000|2021-06-02 09:55:40|25088.39|25088.39|25092.65|25092.65|25092.65|25092.65|25088.39|25088.39|0
1622627780000|2021-06-02 09:56:20|25095.69|25095.69|25095.69|25095.69|25095.69|25095.69|25095.69|25095.69|0
1622627790000|2021-06-02 09:56:30|25099.95|25099.95|25095.69|25095.69|25099.95|25099.95|25095.69|25095.69|0
1622627840000|2021-06-02 09:57:20|25091.42|25091.42|25091.42|25091.42|25091.42|25091.42|25091.42|25091.42|0
1622627850000|2021-06-02 09:57:30|25087.15|25087.15|25087.15|25087.15|25087.15|25087.15|25087.15|25087.15|0
1622627890000|2021-06-02 09:58:10|25095.69|25095.69|25095.69|25095.69|25095.69|25095.69|25095.69|25095.69|0
1622627900000|2021-06-02 09:58:20|25099.95|25099.95|25104.22|25104.22|25104.22|25104.22|25099.95|25099.95|0
1622627930000|2021-06-02 09:58:50|25091.42|25091.42|25087.15|25087.15|25091.42|25091.42|25087.15|25087.15|0
1622627940000|2021-06-02 09:59:00|25099.95|25099.95|25104.22|25104.22|25104.22|25104.22|25099.95|25099.95|0
1622628030000|2021-06-02 10:00:30|25099.95|25099.95|25099.95|25099.95|25099.95|25099.95|25099.95|25099.95|0
1622628050000|2021-06-02 10:00:50|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|0
1622628080000|2021-06-02 10:01:20|25094.8|25094.8|25099.07|25099.07|25099.07|25099.07|25094.8|25094.8|0
1622628090000|2021-06-02 10:01:30|25094.8|25094.8|25094.8|25094.8|25094.8|25094.8|25094.8|25094.8|0
1622628100000|2021-06-02 10:01:40|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|0
1622628110000|2021-06-02 10:01:50|25098.18|25098.18|25098.18|25098.18|25098.18|25098.18|25098.18|25098.18|0
1622628140000|2021-06-02 10:02:20|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|25099.07|0
1622628150000|2021-06-02 10:02:30|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|0
1622628160000|2021-06-02 10:02:40|25107.6|25107.6|25107.6|25107.6|25107.6|25107.6|25107.6|25107.6|0
1622628170000|2021-06-02 10:02:50|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|0
1622628200000|2021-06-02 10:03:20|25111.86|25111.86|25107.6|25107.6|25111.86|25111.86|25107.6|25107.6|0
1622628220000|2021-06-02 10:03:40|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|0
1622628250000|2021-06-02 10:04:10|25099.43|25099.43|25099.43|25099.43|25099.43|25099.43|25095.16|25095.16|0
1622628320000|2021-06-02 10:05:20|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|25103.69|0
1622628340000|2021-06-02 10:05:40|25105.47|25105.47|25105.47|25105.47|25105.47|25105.47|25105.47|25105.47|0
1622628410000|2021-06-02 10:06:50|25109.73|25109.73|25105.47|25105.47|25109.73|25109.73|25105.47|25105.47|0
1622628440000|2021-06-02 10:07:20|25108.13|25108.13|25108.13|25108.13|25108.13|25108.13|25108.13|25108.13|0
1622628450000|2021-06-02 10:07:30|25099.6|25099.6|25099.6|25099.6|25099.6|25099.6|25099.6|25099.6|0
1622628460000|2021-06-02 10:07:40|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|0
1622628480000|2021-06-02 10:08:00|25096.22|25096.22|25096.22|25096.22|25096.22|25096.22|25096.22|25096.22|0
1622628520000|2021-06-02 10:08:40|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|25100.49|0
1622628550000|2021-06-02 10:09:10|25096.22|25096.22|25109.02|25109.02|25109.02|25109.02|25096.22|25096.22|0
1622628560000|2021-06-02 10:09:20|25100.49|25100.49|25096.22|25096.22|25100.49|25100.49|25096.22|25096.22|0
1622628570000|2021-06-02 10:09:30|25104.75|25104.75|25100.49|25100.49|25104.75|25104.75|25100.49|25100.49|0
1622628580000|2021-06-02 10:09:40|25104.75|25104.75|25104.75|25104.75|25104.75|25104.75|25104.75|25104.75|0
1622628610000|2021-06-02 10:10:10|25100.49|25100.49|25104.75|25104.75|25104.75|25104.75|25100.49|25100.49|0
1622628620000|2021-06-02 10:10:20|25100.49|25100.49|25104.75|25104.75|25104.75|25104.75|25100.49|25100.49|0
1622628630000|2021-06-02 10:10:30|25107.79|25107.79|25107.79|25107.79|25107.79|25107.79|25107.79|25107.79|0
1622628650000|2021-06-02 10:10:50|25094.99|25094.99|25089.42|25089.42|25094.99|25094.99|25089.42|25089.42|0
1622628690000|2021-06-02 10:11:30|25090.94|25090.94|25090.94|25090.94|25092.46|25092.46|25090.94|25090.94|0
1622628700000|2021-06-02 10:11:40|25089.42|25089.42|25089.42|25089.42|25089.42|25089.42|25089.42|25089.42|0
1622628720000|2021-06-02 10:12:00|25087.91|25087.91|25096.44|25096.44|25096.44|25096.44|25087.91|25087.91|0
1622628750000|2021-06-02 10:12:30|25092.17|25092.17|25092.17|25092.17|25092.17|25092.17|25092.17|25092.17|0
1622628770000|2021-06-02 10:12:50|25086.13|25086.13|25077.6|25077.6|25086.13|25086.13|25077.6|25077.6|0
1622628780000|2021-06-02 10:13:00|25090.4|25090.4|25094.66|25094.66|25094.66|25094.66|25090.4|25090.4|0
1622628830000|2021-06-02 10:13:50|25103.19|25103.19|25103.19|25103.19|25103.19|25103.19|25103.19|25103.19|0
1622628880000|2021-06-02 10:14:40|25107.46|25107.46|25107.46|25107.46|25107.46|25107.46|25107.46|25107.46|0
1622628900000|2021-06-02 10:15:00|25094.66|25094.66|25093.36|25093.36|25094.66|25094.66|25093.36|25093.36|0
1622628920000|2021-06-02 10:15:20|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|0
1622628930000|2021-06-02 10:15:30|25104.49|25104.49|25104.49|25104.49|25104.49|25104.49|25104.49|25104.49|0
1622628950000|2021-06-02 10:15:50|25108.76|25108.76|25104.49|25104.49|25108.76|25108.76|25104.49|25104.49|0
1622628970000|2021-06-02 10:16:10|25102.72|25102.72|25102.72|25102.72|25102.72|25102.72|25102.72|25102.72|0
1622629010000|2021-06-02 10:16:50|25098.45|25098.45|25098.45|25098.45|25098.45|25098.45|25098.45|25098.45|0
1622629050000|2021-06-02 10:17:30|25094.19|25094.19|25094.19|25094.19|25094.19|25094.19|25094.19|25094.19|0
1622629070000|2021-06-02 10:17:50|25098.45|25098.45|25095.79|25095.79|25098.45|25098.45|25095.79|25095.79|0
1622629090000|2021-06-02 10:18:10|25100.06|25100.06|25108.59|25108.59|25108.59|25108.59|25100.06|25100.06|0
1622629100000|2021-06-02 10:18:20|25095.79|25095.79|25095.79|25095.79|25095.79|25095.79|25095.79|25095.79|0
1622629140000|2021-06-02 10:19:00|25087.26|25087.26|25085.96|25085.96|25087.26|25087.26|25085.96|25085.96|0
1622629170000|2021-06-02 10:19:30|25088.99|25088.99|25090.51|25090.51|25090.51|25090.51|25088.99|25088.99|0
1622629190000|2021-06-02 10:19:50|25103.31|25103.31|25107.57|25107.57|25107.57|25107.57|25103.31|25103.31|0
1622629200000|2021-06-02 10:20:00|25099.04|25099.04|25099.04|25099.04|25099.04|25099.04|25099.04|25099.04|0
1622629220000|2021-06-02 10:20:20|25094.78|25094.78|25090.51|25090.51|25094.78|25094.78|25090.51|25090.51|0
1622629240000|2021-06-02 10:20:40|25094.78|25094.78|25090.51|25090.51|25094.78|25094.78|25090.51|25090.51|0
1622629260000|2021-06-02 10:21:00|25088.74|25088.74|25088.74|25088.74|25088.74|25088.74|25088.74|25088.74|0
1622629270000|2021-06-02 10:21:10|25091.4|25091.4|25090.51|25090.51|25091.4|25091.4|25090.51|25090.51|0
1622629280000|2021-06-02 10:21:20|25086.25|25086.25|25086.25|25086.25|25086.25|25086.25|25086.25|25086.25|0
1622629300000|2021-06-02 10:21:40|25090.51|25090.51|25094.78|25094.78|25094.78|25094.78|25090.51|25090.51|0
1622629400000|2021-06-02 10:23:20|25103.31|25103.31|25099.04|25099.04|25103.31|25103.31|25099.04|25099.04|0
1622629440000|2021-06-02 10:24:00|25094.78|25094.78|25099.04|25099.04|25099.04|25099.04|25094.78|25094.78|0
1622629490000|2021-06-02 10:24:50|25107.57|25107.57|25103.31|25103.31|25107.57|25107.57|25103.31|25103.31|0
1622629500000|2021-06-02 10:25:00|25099.04|25099.04|25099.04|25099.04|25099.04|25099.04|25099.04|25099.04|0
1622629510000|2021-06-02 10:25:10|25097.53|25097.53|25097.53|25097.53|25097.53|25097.53|25097.53|25097.53|0
1622629520000|2021-06-02 10:25:20|25101.79|25101.79|25097.53|25097.53|25101.79|25101.79|25097.53|25097.53|0
1622629550000|2021-06-02 10:25:50|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|0
1622629610000|2021-06-02 10:26:50|25106.06|25106.06|25101.79|25101.79|25106.06|25106.06|25101.79|25101.79|0
1622629660000|2021-06-02 10:27:40|25110.32|25110.32|25114.59|25114.59|25114.59|25114.59|25110.32|25110.32|0
1622629730000|2021-06-02 10:28:50|25113.7|25113.7|25112.81|25112.81|25113.7|25113.7|25112.81|25112.81|0
1622629740000|2021-06-02 10:29:00|25111.93|25111.93|25111.93|25111.93|25111.93|25111.93|25111.93|25111.93|0
1622629760000|2021-06-02 10:29:20|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|0
1622629780000|2021-06-02 10:29:40|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|0
1622629820000|2021-06-02 10:30:20|25106.77|25106.77|25106.77|25106.77|25106.77|25106.77|25106.77|25106.77|0
1622629870000|2021-06-02 10:31:10|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|0
1622629920000|2021-06-02 10:32:00|25111.93|25111.93|25111.93|25111.93|25111.93|25111.93|25111.93|25111.93|0
1622629960000|2021-06-02 10:32:40|25107.66|25107.66|25111.93|25111.93|25111.93|25111.93|25107.66|25107.66|0
1622629980000|2021-06-02 10:33:00|25110.41|25110.41|25111.93|25111.93|25111.93|25111.93|25110.41|25110.41|0
1622630000000|2021-06-02 10:33:20|25108.89|25108.89|25108.89|25108.89|25108.89|25108.89|25108.89|25108.89|0
1622630020000|2021-06-02 10:33:40|25113.16|25113.16|25104.63|25104.63|25113.16|25113.16|25104.63|25104.63|0
1622630050000|2021-06-02 10:34:10|25103.33|25103.33|25102.03|25102.03|25103.33|25103.33|25102.03|25102.03|0
1622630060000|2021-06-02 10:34:20|25102.91|25102.91|25102.91|25102.91|25102.91|25102.91|25102.91|25102.91|0
1622630070000|2021-06-02 10:34:30|25103.8|25103.8|25108.07|25108.07|25108.07|25108.07|25103.8|25103.8|0
1622630080000|2021-06-02 10:34:40|25112.33|25112.33|25112.33|25112.33|25112.33|25112.33|25112.33|25112.33|0
1622630090000|2021-06-02 10:34:50|25108.07|25108.07|25108.07|25108.07|25108.07|25108.07|25108.07|25108.07|0
1622630100000|2021-06-02 10:35:00|25109.37|25109.37|25109.37|25109.37|25109.37|25109.37|25109.37|25109.37|0
1622630110000|2021-06-02 10:35:10|25105.1|25105.1|25107.7|25107.7|25107.7|25107.7|25105.1|25105.1|0
1622630140000|2021-06-02 10:35:40|25109|25109|25109|25109|25109|25109|25109|25109|0
1622630150000|2021-06-02 10:35:50|25104.74|25104.74|25109|25109|25109|25109|25104.74|25104.74|0
1622630170000|2021-06-02 10:36:10|25115.04|25115.04|25113.74|25113.74|25115.04|25115.04|25113.74|25113.74|0
1622630180000|2021-06-02 10:36:20|25111.08|25111.08|25111.08|25111.08|25111.08|25111.08|25111.08|25111.08|0
1622630240000|2021-06-02 10:37:20|25106.82|25106.82|25119.61|25119.61|25119.61|25119.61|25106.82|25106.82|0
1622630250000|2021-06-02 10:37:30|25111.08|25111.08|25102.55|25102.55|25111.08|25111.08|25102.55|25102.55|0
1622630280000|2021-06-02 10:38:00|25106.82|25106.82|25102.38|25102.38|25106.82|25106.82|25099|25099|0
1622630340000|2021-06-02 10:39:00|25099.72|25099.72|25099.72|25099.72|25099.72|25099.72|25099.72|25099.72|0
1622630390000|2021-06-02 10:39:50|25102.63|25102.63|25106.9|25106.9|25106.9|25106.9|25102.63|25102.63|0
1622630400000|2021-06-02 10:40:00|25102.63|25102.63|25102.63|25102.63|25102.63|25102.63|25102.63|25102.63|0
1622630430000|2021-06-02 10:40:30|25089.83|25089.83|25085.57|25085.57|25089.83|25089.83|25085.57|25085.57|0
1622630460000|2021-06-02 10:41:00|25089.83|25089.83|25089.83|25089.83|25089.83|25089.83|25089.83|25089.83|0
1622630470000|2021-06-02 10:41:10|25081.3|25081.3|25077.04|25077.04|25081.3|25081.3|25077.04|25077.04|0
1622630520000|2021-06-02 10:42:00|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|0
1622630560000|2021-06-02 10:42:40|25072.6|25072.6|25062.61|25062.61|25072.6|25072.6|25062.61|25062.61|0
1622630570000|2021-06-02 10:42:50|25071.14|25071.14|25066.88|25066.88|25071.14|25071.14|25066.88|25066.88|0
1622630580000|2021-06-02 10:43:00|25065.42|25065.42|25065.42|25065.42|25065.42|25065.42|25065.42|25065.42|0
1622630590000|2021-06-02 10:43:10|25061.15|25061.15|25061.15|25061.15|25061.15|25061.15|25061.15|25061.15|0
1622630600000|2021-06-02 10:43:20|25058.55|25058.55|25041.49|25041.49|25058.55|25058.55|25041.49|25041.49|0
1622630630000|2021-06-02 10:43:50|25040.03|25040.03|25040.03|25040.03|25040.03|25040.03|25040.03|25040.03|0
1622630710000|2021-06-02 10:45:10|25044.3|25044.3|25048.56|25048.56|25048.56|25048.56|25044.3|25044.3|0
1622630720000|2021-06-02 10:45:20|25044.3|25044.3|25044.3|25044.3|25044.3|25044.3|25044.3|25044.3|0
1622630750000|2021-06-02 10:45:50|25057.1|25057.1|25057.1|25057.1|25057.1|25057.1|25057.1|25057.1|0
1622630780000|2021-06-02 10:46:20|25044.3|25044.3|25040.03|25040.03|25044.3|25044.3|25040.03|25040.03|0
1622630840000|2021-06-02 10:47:20|25044.3|25044.3|25044.3|25044.3|25044.3|25044.3|25044.3|25044.3|0
1622630860000|2021-06-02 10:47:40|25048.56|25048.56|25048.56|25048.56|25048.56|25048.56|25048.56|25048.56|0
1622630880000|2021-06-02 10:48:00|25040.03|25040.03|25040.03|25040.03|25040.03|25040.03|25040.03|25040.03|0
1622630910000|2021-06-02 10:48:30|25052.83|25052.83|25052.83|25052.83|25052.83|25052.83|25052.83|25052.83|0
1622630960000|2021-06-02 10:49:20|25061.36|25061.36|25061.36|25061.36|25061.36|25061.36|25061.36|25061.36|0
1622630990000|2021-06-02 10:49:50|25062.25|25062.25|25062.25|25062.25|25065.8|25065.8|25062.25|25062.25|0
1622631000000|2021-06-02 10:50:00|25060.73|25060.73|25060.73|25060.73|25060.73|25060.73|25060.73|25060.73|0
1622631010000|2021-06-02 10:50:10|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|25059.21|0
1622631020000|2021-06-02 10:50:20|25054.95|25054.95|25054.95|25054.95|25054.95|25054.95|25054.95|25054.95|0
1622631050000|2021-06-02 10:50:50|25050.68|25050.68|25050.68|25050.68|25050.68|25050.68|25050.68|25050.68|0
1622631090000|2021-06-02 10:51:30|25051.98|25051.98|25053.28|25053.28|25053.28|25053.28|25051.98|25051.98|0
1622631130000|2021-06-02 10:52:10|25061.82|25061.82|25068.68|25068.68|25068.68|25068.68|25061.82|25061.82|0
1622631160000|2021-06-02 10:52:40|25064.42|25064.42|25064.42|25064.42|25064.42|25064.42|25064.42|25064.42|0
1622631170000|2021-06-02 10:52:50|25068.68|25068.68|25064.42|25064.42|25068.68|25068.68|25064.42|25064.42|0
1622631200000|2021-06-02 10:53:20|25065.72|25065.72|25065.72|25065.72|25065.72|25065.72|25065.72|25065.72|0
1622631260000|2021-06-02 10:54:20|25074.25|25074.25|25082.78|25082.78|25082.78|25082.78|25074.25|25074.25|0
1622631270000|2021-06-02 10:54:30|25083.67|25083.67|25083.67|25083.67|25083.67|25083.67|25083.67|25083.67|0
1622631290000|2021-06-02 10:54:50|25085.44|25085.44|25085.44|25085.44|25085.44|25085.44|25085.44|25085.44|0
1622631300000|2021-06-02 10:55:00|25087.22|25087.22|25087.22|25087.22|25087.22|25087.22|25087.22|25087.22|0
1622631320000|2021-06-02 10:55:20|25095.75|25095.75|25095.75|25095.75|25095.75|25095.75|25095.75|25095.75|0
1622631370000|2021-06-02 10:56:10|25100.12|25100.12|25105.95|25105.95|25105.95|25105.95|25100.12|25100.12|0
1622631380000|2021-06-02 10:56:20|25110.21|25110.21|25114.37|25114.37|25118.74|25118.74|25110.21|25110.21|0
1622631410000|2021-06-02 10:56:50|25115.26|25115.26|25115.26|25115.26|25115.26|25115.26|25115.26|25115.26|0
1622631420000|2021-06-02 10:57:00|25117.92|25117.92|25105.13|25105.13|25117.92|25117.92|25105.13|25105.13|0
1622631440000|2021-06-02 10:57:20|25106.9|25106.9|25106.9|25106.9|25106.9|25106.9|25106.9|25106.9|0
1622631460000|2021-06-02 10:57:40|25102.63|25102.63|25102.63|25102.63|25102.63|25102.63|25102.63|25102.63|0
1622631470000|2021-06-02 10:57:50|25103.52|25103.52|25107.79|25107.79|25107.79|25107.79|25103.52|25103.52|0
1622631500000|2021-06-02 10:58:20|25116.32|25116.32|25116.32|25116.32|25116.32|25116.32|25116.32|25116.32|0
1622631530000|2021-06-02 10:58:50|25124.85|25124.85|25129.12|25129.12|25129.12|25129.12|25124.85|25124.85|0
1622631590000|2021-06-02 10:59:50|25120.59|25120.59|25120.59|25120.59|25120.59|25120.59|25120.59|25120.59|0
1622631600000|2021-06-02 11:00:00|25122.36|25122.36|25122.36|25122.36|25122.36|25122.36|25122.36|25122.36|0
1622631630000|2021-06-02 11:00:30|25130.89|25130.89|25127.93|25127.93|25130.89|25130.89|25126.63|25126.63|0
1622631640000|2021-06-02 11:00:40|25132.19|25132.19|25123.66|25123.66|25132.19|25132.19|25123.66|25123.66|0
1622631690000|2021-06-02 11:01:30|25132.19|25132.19|25132.19|25132.19|25132.19|25132.19|25132.19|25132.19|0
1622631780000|2021-06-02 11:03:00|25123.66|25123.66|25106.6|25106.6|25123.66|25123.66|25106.6|25106.6|0
1622631790000|2021-06-02 11:03:10|25104.82|25104.82|25104.82|25104.82|25104.82|25104.82|25104.82|25104.82|0
1622631840000|2021-06-02 11:04:00|25109.09|25109.09|25104.82|25104.82|25109.09|25109.09|25104.82|25104.82|0
1622631950000|2021-06-02 11:05:50|25100.56|25100.56|25100.56|25100.56|25100.56|25100.56|25100.56|25100.56|0
1622631990000|2021-06-02 11:06:30|25096.29|25096.29|25096.29|25096.29|25096.29|25096.29|25096.29|25096.29|0
1622632050000|2021-06-02 11:07:30|25100.56|25100.56|25109.09|25109.09|25109.09|25109.09|25100.56|25100.56|0
1622632160000|2021-06-02 11:09:20|25113.35|25113.35|25115.13|25115.13|25115.13|25115.13|25113.35|25113.35|0
1622632170000|2021-06-02 11:09:30|25113.61|25113.61|25113.61|25113.61|25113.61|25113.61|25113.61|25113.61|0
1622632180000|2021-06-02 11:09:40|25117.88|25117.88|25117.88|25117.88|25117.88|25117.88|25117.88|25117.88|0
1622632210000|2021-06-02 11:10:10|25122.14|25122.14|25122.14|25122.14|25126.41|25126.41|25122.14|25122.14|0
1622632250000|2021-06-02 11:10:50|25117.88|25117.88|25113.61|25113.61|25117.88|25117.88|25113.61|25113.61|0
1622632310000|2021-06-02 11:11:50|25112.72|25112.72|25108.46|25108.46|25112.72|25112.72|25108.46|25108.46|0
1622632360000|2021-06-02 11:12:40|25116.99|25116.99|25112.72|25112.72|25116.99|25116.99|25112.72|25112.72|0
1622632420000|2021-06-02 11:13:40|25116.99|25116.99|25112.72|25112.72|25116.99|25116.99|25112.72|25112.72|0
1622632470000|2021-06-02 11:14:30|25108.46|25108.46|25112.72|25112.72|25112.72|25112.72|25108.46|25108.46|0
1622632490000|2021-06-02 11:14:50|25116.99|25116.99|25108.46|25108.46|25116.99|25116.99|25108.46|25108.46|0
1622632520000|2021-06-02 11:15:20|25112.72|25112.72|25112.72|25112.72|25112.72|25112.72|25112.72|25112.72|0
1622632530000|2021-06-02 11:15:30|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|25108.46|0
1622632540000|2021-06-02 11:15:40|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|0
1622632560000|2021-06-02 11:16:00|25102.89|25102.89|25101.59|25101.59|25102.89|25102.89|25101.59|25101.59|0
1622632570000|2021-06-02 11:16:10|25105.86|25105.86|25110.12|25110.12|25110.12|25110.12|25105.86|25105.86|0
1622632580000|2021-06-02 11:16:20|25107.52|25107.52|25107.52|25107.52|25107.52|25107.52|25107.52|25107.52|0
1622632690000|2021-06-02 11:18:10|25111.79|25111.79|25116.05|25116.05|25120.32|25120.32|25111.79|25111.79|0
1622632700000|2021-06-02 11:18:20|25111.79|25111.79|25103.26|25103.26|25111.79|25111.79|25103.26|25103.26|0
1622632710000|2021-06-02 11:18:30|25100.22|25100.22|25100.22|25100.22|25100.22|25100.22|25100.22|25100.22|0
1622632730000|2021-06-02 11:18:50|25087.42|25087.42|25087.42|25087.42|25087.42|25087.42|25087.42|25087.42|0
1622632840000|2021-06-02 11:20:40|25085.65|25085.65|25083.88|25083.88|25085.65|25085.65|25082.99|25082.99|0
1622632870000|2021-06-02 11:21:10|25082.42|25082.42|25082.42|25082.42|25082.42|25082.42|25082.42|25082.42|0
1622632880000|2021-06-02 11:21:20|25086.68|25086.68|25086.68|25086.68|25086.68|25086.68|25086.68|25086.68|0
1622632890000|2021-06-02 11:21:30|25085.17|25085.17|25085.17|25085.17|25085.17|25085.17|25085.17|25085.17|0
1622632940000|2021-06-02 11:22:20|25089.43|25089.43|25093.7|25093.7|25093.7|25093.7|25089.43|25089.43|0
1622633100000|2021-06-02 11:25:00|25102.23|25102.23|25093.7|25093.7|25102.23|25102.23|25093.7|25093.7|0
1622633160000|2021-06-02 11:26:00|25097.96|25097.96|25097.96|25097.96|25097.96|25097.96|25097.96|25097.96|0
1622633180000|2021-06-02 11:26:20|25099.27|25099.27|25105.77|25105.77|25105.77|25105.77|25098.9|25098.9|0
1622633190000|2021-06-02 11:26:30|25104.47|25104.47|25104.47|25104.47|25104.47|25104.47|25104.47|25104.47|0
1622633250000|2021-06-02 11:27:30|25113|25113|25117.27|25117.27|25117.27|25117.27|25113|25113|0
1622633280000|2021-06-02 11:28:00|25100.2|25100.2|25106.13|25106.13|25108.73|25108.73|25100.2|25100.2|0
1622633350000|2021-06-02 11:29:10|25110.4|25110.4|25114.66|25114.66|25114.66|25114.66|25110.4|25110.4|0
1622633370000|2021-06-02 11:29:30|25116.44|25116.44|25116.44|25116.44|25116.44|25116.44|25116.44|25116.44|0
1622633380000|2021-06-02 11:29:40|25118.21|25118.21|25113.95|25113.95|25118.21|25118.21|25113.95|25113.95|0
1622633400000|2021-06-02 11:30:00|25118.21|25118.21|25118.21|25118.21|25118.21|25118.21|25118.21|25118.21|0
1622633410000|2021-06-02 11:30:10|25115.55|25115.55|25115.55|25115.55|25115.55|25115.55|25115.55|25115.55|0
1622633430000|2021-06-02 11:30:30|25111.29|25111.29|25111.29|25111.29|25111.29|25111.29|25111.29|25111.29|0
1622633460000|2021-06-02 11:31:00|25115.55|25115.55|25107.02|25107.02|25115.55|25115.55|25107.02|25107.02|0
1622633480000|2021-06-02 11:31:20|25108.79|25108.79|25108.79|25108.79|25108.79|25108.79|25108.79|25108.79|0
1622633510000|2021-06-02 11:31:50|25113.06|25113.06|25121.59|25121.59|25121.59|25121.59|25113.06|25113.06|0
1622633520000|2021-06-02 11:32:00|25117.33|25117.33|25117.33|25117.33|25117.33|25117.33|25117.33|25117.33|0
1622633530000|2021-06-02 11:32:10|25113.06|25113.06|25113.06|25113.06|25113.06|25113.06|25113.06|25113.06|0
1622633540000|2021-06-02 11:32:20|25107.74|25107.74|25107.74|25107.74|25107.74|25107.74|25107.74|25107.74|0
1622633580000|2021-06-02 11:33:00|25103.47|25103.47|25093.16|25093.16|25103.47|25103.47|25093.16|25093.16|0
1622633660000|2021-06-02 11:34:20|25097.43|25097.43|25097.43|25097.43|25097.43|25097.43|25097.43|25097.43|0
1622633720000|2021-06-02 11:35:20|25101.7|25101.7|25105.96|25105.96|25105.96|25105.96|25101.7|25101.7|0
1622633760000|2021-06-02 11:36:00|25109|25109|25109|25109|25109|25109|25109|25109|0
1622633770000|2021-06-02 11:36:10|25110.51|25110.51|25112.03|25112.03|25112.03|25112.03|25110.51|25110.51|0
1622633780000|2021-06-02 11:36:20|25117.86|25117.86|25117.86|25117.86|25117.86|25117.86|25117.86|25117.86|0
1622633790000|2021-06-02 11:36:30|25116.4|25116.4|25113.49|25113.49|25116.4|25116.4|25113.49|25113.49|0
1622633810000|2021-06-02 11:36:50|25110.83|25110.83|25109.52|25109.52|25110.83|25110.83|25109.52|25109.52|0
1622633820000|2021-06-02 11:37:00|25100.99|25100.99|25113.79|25113.79|25113.79|25113.79|25100.99|25100.99|0
1622633830000|2021-06-02 11:37:10|25111.13|25111.13|25100.82|25100.82|25111.13|25111.13|25100.82|25100.82|0
1622633850000|2021-06-02 11:37:30|25097.27|25097.27|25094.61|25094.61|25097.27|25097.27|25094.61|25094.61|0
1622633870000|2021-06-02 11:37:50|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|25090.35|0
1622633890000|2021-06-02 11:38:10|25086.08|25086.08|25086.08|25086.08|25086.08|25086.08|25086.08|25086.08|0
1622633900000|2021-06-02 11:38:20|25081.81|25081.81|25081.81|25081.81|25081.81|25081.81|25081.81|25081.81|0
1622633910000|2021-06-02 11:38:30|25082.7|25082.7|25082.7|25082.7|25082.7|25082.7|25082.7|25082.7|0
1622633920000|2021-06-02 11:38:40|25086.97|25086.97|25086.97|25086.97|25086.97|25086.97|25086.97|25086.97|0
1622633930000|2021-06-02 11:38:50|25085.19|25085.19|25085.19|25085.19|25085.19|25085.19|25085.19|25085.19|0
1622633980000|2021-06-02 11:39:40|25089.46|25089.46|25096.33|25096.33|25096.33|25096.33|25089.46|25089.46|0
1622634000000|2021-06-02 11:40:00|25087.79|25087.79|25087.79|25087.79|25087.79|25087.79|25087.79|25087.79|0
1622634030000|2021-06-02 11:40:30|25088.68|25088.68|25088.68|25088.68|25088.68|25088.68|25088.68|25088.68|0
1622634070000|2021-06-02 11:41:10|25092.95|25092.95|25092.95|25092.95|25092.95|25092.95|25092.95|25092.95|0
1622634080000|2021-06-02 11:41:20|25097.21|25097.21|25101.48|25101.48|25101.48|25101.48|25097.21|25097.21|0
1622634090000|2021-06-02 11:41:30|25102.37|25102.37|25102.37|25102.37|25102.37|25102.37|25102.37|25102.37|0
1622634290000|2021-06-02 11:44:50|25106.63|25106.63|25102.37|25102.37|25106.63|25106.63|25102.37|25102.37|0
1622634310000|2021-06-02 11:45:10|25105.28|25105.28|25105.28|25105.28|25105.28|25105.28|25105.28|25105.28|0
1622634340000|2021-06-02 11:45:40|25101.01|25101.01|25101.01|25101.01|25101.01|25101.01|25101.01|25101.01|0
1622634390000|2021-06-02 11:46:30|25088.22|25088.22|25088.22|25088.22|25088.22|25088.22|25088.22|25088.22|0
1622634400000|2021-06-02 11:46:40|25092.48|25092.48|25092.48|25092.48|25092.48|25092.48|25092.48|25092.48|0
1622634460000|2021-06-02 11:47:40|25091.59|25091.59|25089.82|25089.82|25091.59|25091.59|25089.82|25089.82|0
1622634470000|2021-06-02 11:47:50|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|0
1622634490000|2021-06-02 11:48:10|25091.12|25091.12|25091.12|25091.12|25091.12|25091.12|25091.12|25091.12|0
1622634530000|2021-06-02 11:48:50|25092.42|25092.42|25092.42|25092.42|25092.42|25092.42|25092.42|25092.42|0
1622634550000|2021-06-02 11:49:10|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|0
1622634600000|2021-06-02 11:50:00|25089.46|25089.46|25089.46|25089.46|25089.46|25089.46|25089.46|25089.46|0
1622634650000|2021-06-02 11:50:50|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|25093.72|0
1622634770000|2021-06-02 11:52:50|25092.84|25092.84|25092.84|25092.84|25092.84|25092.84|25092.84|25092.84|0
1622634780000|2021-06-02 11:53:00|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|0
1622634790000|2021-06-02 11:53:10|25091.06|25091.06|25092.84|25092.84|25092.84|25092.84|25091.06|25091.06|0
1622634800000|2021-06-02 11:53:20|25080.04|25080.04|25080.04|25080.04|25080.04|25080.04|25080.04|25080.04|0
1622634840000|2021-06-02 11:54:00|25084.3|25084.3|25080.04|25080.04|25084.3|25084.3|25080.04|25080.04|0
1622634850000|2021-06-02 11:54:10|25071.51|25071.51|25071.51|25071.51|25071.51|25071.51|25071.51|25071.51|0
1622634880000|2021-06-02 11:54:40|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|0
1622634890000|2021-06-02 11:54:50|25067.24|25067.24|25067.24|25067.24|25067.24|25067.24|25067.24|25067.24|0
1622634930000|2021-06-02 11:55:30|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|0
1622634950000|2021-06-02 11:55:50|25080.04|25080.04|25080.04|25080.04|25080.04|25080.04|25080.04|25080.04|0
1622635000000|2021-06-02 11:56:40|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|25075.77|0
1622635010000|2021-06-02 11:56:50|25071.51|25071.51|25071.51|25071.51|25071.51|25071.51|25071.51|25071.51|0
1622635030000|2021-06-02 11:57:10|25072.81|25072.81|25077.07|25077.07|25077.07|25077.07|25072.81|25072.81|0
1622635040000|2021-06-02 11:57:20|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|25079.67|0
1622635060000|2021-06-02 11:57:40|25080.56|25080.56|25081.45|25081.45|25081.45|25081.45|25080.56|25080.56|0
1622635120000|2021-06-02 11:58:40|25085.71|25085.71|25085.71|25085.71|25085.71|25085.71|25085.71|25085.71|0
1622635170000|2021-06-02 11:59:30|25087.17|25087.17|25087.17|25087.17|25087.17|25087.17|25087.17|25087.17|0
1622635240000|2021-06-02 12:00:40|25084.51|25084.51|25085.4|25085.4|25085.4|25085.4|25084.51|25084.51|0
1622635280000|2021-06-02 12:01:20|25084.51|25084.51|25086.28|25086.28|25086.28|25086.28|25084.51|25084.51|0
1622635350000|2021-06-02 12:02:30|25089.2|25089.2|25089.2|25089.2|25089.2|25089.2|25089.2|25089.2|0
1622635390000|2021-06-02 12:03:10|25091.86|25091.86|25090.97|25090.97|25091.86|25091.86|25090.08|25090.08|0
1622635420000|2021-06-02 12:03:40|25095.24|25095.24|25095.24|25095.24|25095.24|25095.24|25095.24|25095.24|0
1622635450000|2021-06-02 12:04:10|25090.97|25090.97|25095.24|25095.24|25095.24|25095.24|25090.97|25090.97|0
1622635500000|2021-06-02 12:05:00|25090.97|25090.97|25098.56|25098.56|25098.56|25098.56|25090.97|25090.97|0
1622635510000|2021-06-02 12:05:10|25094.29|25094.29|25098.84|25098.84|25098.84|25098.84|25094.29|25094.29|0
1622635520000|2021-06-02 12:05:20|25095.81|25095.81|25094.29|25094.29|25095.81|25095.81|25094.29|25094.29|0
1622635530000|2021-06-02 12:05:30|25090.03|25090.03|25085.76|25085.76|25090.03|25090.03|25085.76|25085.76|0
1622635540000|2021-06-02 12:05:40|25084.87|25084.87|25078.83|25078.83|25084.87|25084.87|25078.83|25078.83|0
1622635550000|2021-06-02 12:05:50|25077.06|25077.06|25074.4|25074.4|25077.06|25077.06|25074.4|25074.4|0
1622635570000|2021-06-02 12:06:10|25072.94|25072.94|25072.94|25072.94|25072.94|25072.94|25072.94|25072.94|0
1622635600000|2021-06-02 12:06:40|25064.95|25064.95|25067.62|25067.62|25067.62|25067.62|25064.95|25064.95|0
1622635620000|2021-06-02 12:07:00|25069.39|25069.39|25069.39|25069.39|25069.39|25069.39|25069.39|25069.39|0
1622635640000|2021-06-02 12:07:20|25072.94|25072.94|25072.05|25072.05|25072.94|25072.94|25072.05|25072.05|0
1622635650000|2021-06-02 12:07:30|25070.75|25070.75|25070.75|25070.75|25070.75|25070.75|25070.75|25070.75|0
1622635660000|2021-06-02 12:07:40|25068.09|25068.09|25059.92|25059.92|25068.09|25068.09|25059.92|25059.92|0
1622635680000|2021-06-02 12:08:00|25058.62|25058.62|25058.62|25058.62|25058.62|25058.62|25058.62|25058.62|0
1622635700000|2021-06-02 12:08:20|25055.96|25055.96|25055.96|25055.96|25055.96|25055.96|25055.96|25055.96|0
1622635710000|2021-06-02 12:08:30|25059.51|25059.51|25059.51|25059.51|25059.51|25059.51|25059.51|25059.51|0
1622635720000|2021-06-02 12:08:40|25055.96|25055.96|25055.96|25055.96|25055.96|25055.96|25055.96|25055.96|0
1622635740000|2021-06-02 12:09:00|25049.89|25049.89|25054.44|25054.44|25054.44|25054.44|25049.89|25049.89|0
1622635760000|2021-06-02 12:09:20|25052.67|25052.67|25051.78|25051.78|25052.67|25052.67|25051.78|25051.78|0
1622635780000|2021-06-02 12:09:40|25047.51|25047.51|25047.51|25047.51|25047.51|25047.51|25047.51|25047.51|0
1622635790000|2021-06-02 12:09:50|25046.06|25046.06|25046.06|25046.06|25046.06|25046.06|25046.06|25046.06|0
1622635800000|2021-06-02 12:10:00|25047.83|25047.83|25047.83|25047.83|25047.83|25047.83|25047.83|25047.83|0
1622635810000|2021-06-02 12:10:10|25052.1|25052.1|25052.1|25052.1|25052.1|25052.1|25052.1|25052.1|0
1622635820000|2021-06-02 12:10:20|25060.63|25060.63|25062.4|25062.4|25062.4|25062.4|25060.63|25060.63|0
1622635890000|2021-06-02 12:11:30|25058.14|25058.14|25058.14|25058.14|25058.14|25058.14|25058.14|25058.14|0
1622635910000|2021-06-02 12:11:50|25059.02|25059.02|25059.02|25059.02|25059.02|25059.02|25059.02|25059.02|0
1622635920000|2021-06-02 12:12:00|25060.48|25060.48|25060.48|25060.48|25060.48|25060.48|25060.48|25060.48|0
1622635970000|2021-06-02 12:12:50|25061.37|25061.37|25061.37|25061.37|25061.37|25061.37|25061.37|25061.37|0
1622636040000|2021-06-02 12:14:00|25063.14|25063.14|25067.41|25067.41|25067.41|25067.41|25063.14|25063.14|0
1622636060000|2021-06-02 12:14:20|25071.68|25071.68|25071.68|25071.68|25071.68|25071.68|25071.68|25071.68|0
1622636120000|2021-06-02 12:15:20|25072.98|25072.98|25072.98|25072.98|25072.98|25072.98|25072.98|25072.98|0
1622636130000|2021-06-02 12:15:30|25077.24|25077.24|25081.51|25081.51|25081.51|25081.51|25077.24|25077.24|0
1622636150000|2021-06-02 12:15:50|25085.77|25085.77|25085.77|25085.77|25085.77|25085.77|25085.77|25085.77|0
1622636190000|2021-06-02 12:16:30|25081.51|25081.51|25081.51|25081.51|25081.51|25081.51|25081.51|25081.51|0
1622636200000|2021-06-02 12:16:40|25085.77|25085.77|25085.77|25085.77|25085.77|25085.77|25081.51|25081.51|0
1622636280000|2021-06-02 12:18:00|25084.89|25084.89|25084.89|25084.89|25084.89|25084.89|25084.89|25084.89|0
1622636290000|2021-06-02 12:18:10|25089.15|25089.15|25080.62|25080.62|25089.15|25089.15|25080.62|25080.62|0
1622636310000|2021-06-02 12:18:30|25079.73|25079.73|25079.73|25079.73|25079.73|25079.73|25079.73|25079.73|0
1622636360000|2021-06-02 12:19:20|25081.25|25081.25|25079.73|25079.73|25081.25|25081.25|25079.73|25079.73|0
1622636380000|2021-06-02 12:19:40|25084|25084|25079.73|25079.73|25084|25084|25079.73|25079.73|0
1622636460000|2021-06-02 12:21:00|25092.53|25092.53|25088.26|25088.26|25092.53|25092.53|25088.26|25088.26|0
1622636480000|2021-06-02 12:21:20|25089.72|25089.72|25091.18|25091.18|25091.18|25091.18|25089.72|25089.72|0
1622636490000|2021-06-02 12:21:30|25089.72|25089.72|25089.72|25089.72|25089.72|25089.72|25089.72|25089.72|0
1622636500000|2021-06-02 12:21:40|25093.99|25093.99|25093.99|25093.99|25093.99|25093.99|25093.99|25093.99|0
1622636560000|2021-06-02 12:22:40|25094.87|25094.87|25094.87|25094.87|25094.87|25094.87|25094.87|25094.87|0
1622636580000|2021-06-02 12:23:00|25093.42|25093.42|25093.42|25093.42|25093.42|25093.42|25093.42|25093.42|0
1622636590000|2021-06-02 12:23:10|25097.68|25097.68|25097.68|25097.68|25097.68|25097.68|25097.68|25097.68|0
1622636600000|2021-06-02 12:23:20|25101.95|25101.95|25104.86|25104.86|25104.86|25104.86|25101.95|25101.95|0
1622636610000|2021-06-02 12:23:30|25100.6|25100.6|25098.82|25098.82|25100.6|25100.6|25098.82|25098.82|0
1622636620000|2021-06-02 12:23:40|25103.09|25103.09|25104.86|25104.86|25105.75|25105.75|25103.09|25103.09|0
1622636650000|2021-06-02 12:24:10|25107.46|25107.46|25108.77|25108.77|25108.77|25108.77|25107.46|25107.46|0
1622636660000|2021-06-02 12:24:20|25110.28|25110.28|25108.77|25108.77|25110.28|25110.28|25108.77|25108.77|0
1622636680000|2021-06-02 12:24:40|25113.03|25113.03|25116.58|25116.58|25116.58|25116.58|25113.03|25113.03|0
1622636700000|2021-06-02 12:25:00|25125.11|25125.11|25125.11|25125.11|25125.11|25125.11|25125.11|25125.11|0
1622636710000|2021-06-02 12:25:10|25120.85|25120.85|25120.85|25120.85|25120.85|25120.85|25120.85|25120.85|0
1622636720000|2021-06-02 12:25:20|25126.05|25126.05|25127.35|25127.35|25127.35|25127.35|25126.05|25126.05|0
1622636750000|2021-06-02 12:25:50|25131.62|25131.62|25131.62|25131.62|25131.62|25131.62|25131.62|25131.62|0
1622636760000|2021-06-02 12:26:00|25127.35|25127.35|25127.35|25127.35|25127.35|25127.35|25127.35|25127.35|0
1622636840000|2021-06-02 12:27:20|25135.88|25135.88|25135.88|25135.88|25135.88|25135.88|25135.88|25135.88|0
1622636850000|2021-06-02 12:27:30|25140.15|25140.15|25145.21|25145.21|25145.21|25145.21|25140.15|25140.15|0
1622636860000|2021-06-02 12:27:40|25143.7|25143.7|25147.96|25147.96|25147.96|25147.96|25143.7|25143.7|0
1622636880000|2021-06-02 12:28:00|25151.51|25151.51|25152.4|25152.4|25152.4|25152.4|25151.51|25151.51|0
1622636890000|2021-06-02 12:28:10|25153.29|25153.29|25157.55|25157.55|25157.55|25157.55|25153.29|25153.29|0
1622636910000|2021-06-02 12:28:30|25153.29|25153.29|25157.19|25157.19|25157.19|25157.19|25153.29|25153.29|0
1622636930000|2021-06-02 12:28:50|25161.45|25161.45|25161.24|25161.24|25161.45|25161.45|25159.94|25159.94|0
1622636940000|2021-06-02 12:29:00|25156.97|25156.97|25156.97|25156.97|25156.97|25156.97|25156.97|25156.97|0
1622636980000|2021-06-02 12:29:40|25161.24|25161.24|25148.44|25148.44|25161.24|25161.24|25148.44|25148.44|0
1622637010000|2021-06-02 12:30:10|25156.97|25156.97|25155.67|25155.67|25156.97|25156.97|25155.67|25155.67|0
1622637020000|2021-06-02 12:30:20|25153.9|25153.9|25153.9|25153.9|25153.9|25153.9|25153.9|25153.9|0
1622637030000|2021-06-02 12:30:30|25155.67|25155.67|25156.56|25156.56|25156.56|25156.56|25155.67|25155.67|0
1622637050000|2021-06-02 12:30:50|25157.45|25157.45|25156.56|25156.56|25157.45|25157.45|25156.56|25156.56|0
1622637080000|2021-06-02 12:31:20|25152.29|25152.29|25152.29|25152.29|25152.29|25152.29|25152.29|25152.29|0
1622637100000|2021-06-02 12:31:40|25156.56|25156.56|25152.29|25152.29|25156.56|25156.56|25152.29|25152.29|0
1622637120000|2021-06-02 12:32:00|25156.56|25156.56|25148.03|25148.03|25156.56|25156.56|25143.76|25143.76|0
1622637130000|2021-06-02 12:32:10|25139.5|25139.5|25139.5|25139.5|25139.5|25139.5|25139.5|25139.5|0
1622637150000|2021-06-02 12:32:30|25135.23|25135.23|25135.23|25135.23|25135.23|25135.23|25135.23|25135.23|0
1622637190000|2021-06-02 12:33:10|25134.34|25134.34|25130.08|25130.08|25134.34|25134.34|25130.08|25130.08|0
1622637220000|2021-06-02 12:33:40|25129.19|25129.19|25129.19|25129.19|25129.19|25129.19|25129.19|25129.19|0
1622637230000|2021-06-02 12:33:50|25126.59|25126.59|25126.59|25126.59|25126.59|25126.59|25118.06|25118.06|0
1622637260000|2021-06-02 12:34:20|25130.85|25130.85|25130.85|25130.85|25130.85|25130.85|25130.85|25130.85|0
1622637270000|2021-06-02 12:34:30|25126.59|25126.59|25126.59|25126.59|25126.59|25126.59|25126.59|25126.59|0
1622637320000|2021-06-02 12:35:20|25130.85|25130.85|25126.59|25126.59|25130.85|25130.85|25126.59|25126.59|0
1622637340000|2021-06-02 12:35:40|25122.32|25122.32|25109.52|25109.52|25122.32|25122.32|25109.52|25109.52|0
1622637350000|2021-06-02 12:35:50|25105.26|25105.26|25100.99|25100.99|25105.26|25105.26|25100.99|25100.99|0
1622637360000|2021-06-02 12:36:00|25096.73|25096.73|25103.8|25103.8|25103.8|25103.8|25095.27|25095.27|0
1622637380000|2021-06-02 12:36:20|25104.69|25104.69|25102.03|25102.03|25104.69|25104.69|25102.03|25102.03|0
1622637390000|2021-06-02 12:36:30|25103.8|25103.8|25108.07|25108.07|25108.07|25108.07|25103.8|25103.8|0
1622637400000|2021-06-02 12:36:40|25112.33|25112.33|25108.07|25108.07|25112.33|25112.33|25108.07|25108.07|0
1622637420000|2021-06-02 12:37:00|25103.8|25103.8|25099.54|25099.54|25103.8|25103.8|25099.54|25099.54|0
1622637430000|2021-06-02 12:37:10|25098.23|25098.23|25096.93|25096.93|25098.23|25098.23|25096.93|25096.93|0
1622637440000|2021-06-02 12:37:20|25098.71|25098.71|25103.91|25103.91|25103.91|25103.91|25098.71|25098.71|0
1622637450000|2021-06-02 12:37:30|25105.43|25105.43|25105.43|25105.43|25105.43|25105.43|25105.43|25105.43|0
1622637460000|2021-06-02 12:37:40|25106.73|25106.73|25105.43|25105.43|25106.73|25106.73|25105.43|25105.43|0
1622637470000|2021-06-02 12:37:50|25104.13|25104.13|25105.43|25105.43|25105.43|25105.43|25104.13|25104.13|0
1622637480000|2021-06-02 12:38:00|25109.69|25109.69|25109.69|25109.69|25109.69|25109.69|25109.69|25109.69|0
1622637520000|2021-06-02 12:38:40|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|25108.39|0
1622637530000|2021-06-02 12:38:50|25099.86|25099.86|25100.23|25100.23|25104.13|25104.13|25099.86|25099.86|0
1622637540000|2021-06-02 12:39:00|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|0
1622637550000|2021-06-02 12:39:10|25097.26|25097.26|25097.26|25097.26|25097.26|25097.26|25097.26|25097.26|0
1622637560000|2021-06-02 12:39:20|25095.96|25095.96|25092.82|25092.82|25097.26|25097.26|25092.82|25092.82|0
1622637570000|2021-06-02 12:39:30|25091.94|25091.94|25094.9|25094.9|25094.9|25094.9|25090.64|25090.64|0
1622637590000|2021-06-02 12:39:50|25090.64|25090.64|25090.64|25090.64|25090.64|25090.64|25090.64|25090.64|0
1622637600000|2021-06-02 12:40:00|25086.37|25086.37|25086.37|25086.37|25086.37|25086.37|25086.37|25086.37|0
1622637610000|2021-06-02 12:40:10|25085.48|25085.48|25085.48|25085.48|25085.48|25085.48|25085.48|25085.48|0
1622637620000|2021-06-02 12:40:20|25088.08|25088.08|25088.08|25088.08|25088.08|25088.08|25088.08|25088.08|0
1622637640000|2021-06-02 12:40:40|25089.86|25089.86|25089.86|25089.86|25089.86|25089.86|25089.86|25089.86|0
1622637650000|2021-06-02 12:40:50|25094.12|25094.12|25094.12|25094.12|25094.12|25094.12|25094.12|25094.12|0
1622637710000|2021-06-02 12:41:50|25095.01|25095.01|25095.01|25095.01|25095.01|25095.01|25095.01|25095.01|0
1622637720000|2021-06-02 12:42:00|25099.28|25099.28|25095.01|25095.01|25099.28|25099.28|25095.01|25095.01|0
1622637730000|2021-06-02 12:42:10|25093.5|25093.5|25093.5|25093.5|25093.5|25093.5|25093.5|25093.5|0
1622637740000|2021-06-02 12:42:20|25098.7|25098.7|25101.66|25101.66|25102.96|25102.96|25098.7|25098.7|0
1622637780000|2021-06-02 12:43:00|25100.36|25100.36|25099.06|25099.06|25100.36|25100.36|25099.06|25099.06|0
1622637790000|2021-06-02 12:43:10|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|25103.33|0
1622637800000|2021-06-02 12:43:20|25100.73|25100.73|25111.86|25111.86|25111.86|25111.86|25100.73|25100.73|0
1622637820000|2021-06-02 12:43:40|25114.52|25114.52|25114.52|25114.52|25114.52|25114.52|25114.52|25114.52|0
1622637830000|2021-06-02 12:43:50|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|0
1622637840000|2021-06-02 12:44:00|25121.45|25121.45|25121.45|25121.45|25121.45|25121.45|25121.45|25121.45|0
1622637850000|2021-06-02 12:44:10|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|0
1622637860000|2021-06-02 12:44:20|25119.84|25119.84|25119.84|25119.84|25119.84|25119.84|25119.84|25119.84|0
1622637880000|2021-06-02 12:44:40|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|0
1622637900000|2021-06-02 12:45:00|25112.92|25112.92|25112.92|25112.92|25112.92|25112.92|25112.92|25112.92|0
1622637920000|2021-06-02 12:45:20|25117.18|25117.18|25112.92|25112.92|25117.18|25117.18|25112.92|25112.92|0
1622637930000|2021-06-02 12:45:30|25121.45|25121.45|25121.45|25121.45|25121.45|25121.45|25121.45|25121.45|0
1622637950000|2021-06-02 12:45:50|25123.22|25123.22|25123.22|25123.22|25123.22|25123.22|25123.22|25123.22|0
1622637970000|2021-06-02 12:46:10|25127.49|25127.49|25131.76|25131.76|25131.76|25131.76|25127.49|25127.49|0
1622637990000|2021-06-02 12:46:30|25136.02|25136.02|25131.76|25131.76|25136.02|25136.02|25131.76|25131.76|0
1622638000000|2021-06-02 12:46:40|25136.02|25136.02|25129.01|25129.01|25136.02|25136.02|25123.22|25123.22|0
1622638010000|2021-06-02 12:46:50|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|0
1622638030000|2021-06-02 12:47:10|25124.74|25124.74|25124.74|25124.74|25124.74|25124.74|25124.74|25124.74|0
1622638050000|2021-06-02 12:47:30|25116.21|25116.21|25116.21|25116.21|25116.21|25116.21|25116.21|25116.21|0
1622638060000|2021-06-02 12:47:40|25124.74|25124.74|25116.21|25116.21|25124.74|25124.74|25116.21|25116.21|0
1622638090000|2021-06-02 12:48:10|25111.94|25111.94|25111.94|25111.94|25111.94|25111.94|25111.94|25111.94|0
1622638100000|2021-06-02 12:48:20|25116.21|25116.21|25111.94|25111.94|25116.21|25116.21|25111.94|25111.94|0
1622638120000|2021-06-02 12:48:40|25113.72|25113.72|25113.72|25113.72|25113.72|25113.72|25113.72|25113.72|0
1622638150000|2021-06-02 12:49:10|25109.45|25109.45|25100.92|25100.92|25109.45|25109.45|25100.92|25100.92|0
1622638180000|2021-06-02 12:49:40|25105.19|25105.19|25113.72|25113.72|25113.72|25113.72|25105.19|25105.19|0
1622638190000|2021-06-02 12:49:50|25115.49|25115.49|25106.96|25106.96|25115.49|25115.49|25106.96|25106.96|0
1622638220000|2021-06-02 12:50:20|25106.07|25106.07|25106.07|25106.07|25106.07|25106.07|25106.07|25106.07|0
1622638230000|2021-06-02 12:50:30|25104.3|25104.3|25108.56|25108.56|25108.56|25108.56|25104.3|25104.3|0
1622638240000|2021-06-02 12:50:40|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|0
1622638280000|2021-06-02 12:51:20|25117.1|25117.1|25117.1|25117.1|25117.1|25117.1|25117.1|25117.1|0
1622638300000|2021-06-02 12:51:40|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|0
1622638320000|2021-06-02 12:52:00|25117.1|25117.1|25117.1|25117.1|25117.1|25117.1|25117.1|25117.1|0
1622638350000|2021-06-02 12:52:30|25108.56|25108.56|25112.83|25112.83|25112.83|25112.83|25108.56|25108.56|0
1622638400000|2021-06-02 12:53:20|25104.3|25104.3|25108.56|25108.56|25108.56|25108.56|25104.3|25104.3|0
1622638430000|2021-06-02 12:53:50|25112.83|25112.83|25121.36|25121.36|25121.36|25121.36|25112.83|25112.83|0
1622638450000|2021-06-02 12:54:10|25108.56|25108.56|25108.56|25108.56|25108.56|25108.56|25108.56|25108.56|0
1622638480000|2021-06-02 12:54:40|25104.3|25104.3|25104.3|25104.3|25104.3|25104.3|25104.3|25104.3|0
1622638530000|2021-06-02 12:55:30|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|25112.83|0
1622638540000|2021-06-02 12:55:40|25114.6|25114.6|25114.6|25114.6|25114.6|25114.6|25114.6|25114.6|0
1622638580000|2021-06-02 12:56:20|25115.49|25115.49|25115.49|25115.49|25115.49|25115.49|25115.49|25115.49|0
1622638590000|2021-06-02 12:56:30|25111.23|25111.23|25115.49|25115.49|25115.49|25115.49|25111.23|25111.23|0
1622638600000|2021-06-02 12:56:40|25119.76|25119.76|25115.49|25115.49|25119.76|25119.76|25115.49|25115.49|0
1622638620000|2021-06-02 12:57:00|25117.27|25117.27|25117.27|25117.27|25117.27|25117.27|25117.27|25117.27|0
1622638630000|2021-06-02 12:57:10|25125.8|25125.8|25121.53|25121.53|25125.8|25125.8|25121.53|25121.53|0
1622638640000|2021-06-02 12:57:20|25117.98|25117.98|25116.21|25116.21|25117.98|25117.98|25116.21|25116.21|0
1622638690000|2021-06-02 12:58:10|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|0
1622638700000|2021-06-02 12:58:20|25124.74|25124.74|25120.47|25120.47|25124.74|25124.74|25120.47|25120.47|0
1622638720000|2021-06-02 12:58:40|25116.21|25116.21|25116.21|25116.21|25116.21|25116.21|25116.21|25116.21|0
1622638740000|2021-06-02 12:59:00|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|25120.47|0
1622638770000|2021-06-02 12:59:30|25116.21|25116.21|25120.47|25120.47|25120.47|25120.47|25116.21|25116.21|0
1622638800000|2021-06-02 13:00:00|25124.74|25124.74|25124.74|25124.74|25129.01|25129.01|25124.74|25124.74|0
1622638880000|2021-06-02 13:01:20|25127.34|25127.34|25131.24|25131.24|25131.24|25131.24|25127.34|25127.34|0
1622638890000|2021-06-02 13:01:30|25135.51|25135.51|25135.51|25135.51|25135.51|25135.51|25135.51|25135.51|0
1622638930000|2021-06-02 13:02:10|25131.24|25131.24|25131.24|25131.24|25131.24|25131.24|25131.24|25131.24|0
1622638940000|2021-06-02 13:02:20|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|0
1622638950000|2021-06-02 13:02:30|25135.51|25135.51|25135.51|25135.51|25135.51|25135.51|25135.51|25135.51|0
1622638960000|2021-06-02 13:02:40|25137.28|25137.28|25137.28|25137.28|25137.28|25137.28|25137.28|25137.28|0
1622638970000|2021-06-02 13:02:50|25133.02|25133.02|25133.02|25133.02|25133.02|25133.02|25133.02|25133.02|0
1622638980000|2021-06-02 13:03:00|25137.28|25137.28|25135.68|25135.68|25137.28|25137.28|25133.02|25133.02|0
1622639020000|2021-06-02 13:03:40|25131.41|25131.41|25135.68|25135.68|25135.68|25135.68|25131.41|25131.41|0
1622639040000|2021-06-02 13:04:00|25139.95|25139.95|25135.68|25135.68|25139.95|25139.95|25135.68|25135.68|0
1622639060000|2021-06-02 13:04:20|25134.38|25134.38|25130.48|25130.48|25134.38|25134.38|25130.48|25130.48|0
1622639070000|2021-06-02 13:04:30|25133.39|25133.39|25137.66|25137.66|25137.66|25137.66|25133.39|25133.39|0
1622639140000|2021-06-02 13:05:40|25146.19|25146.19|25147.96|25147.96|25147.96|25147.96|25146.19|25146.19|0
1622639150000|2021-06-02 13:05:50|25143.7|25143.7|25143.7|25143.7|25143.7|25143.7|25143.7|25143.7|0
1622639170000|2021-06-02 13:06:10|25139.43|25139.43|25139.43|25139.43|25139.43|25139.43|25139.43|25139.43|0
1622639190000|2021-06-02 13:06:30|25140.32|25140.32|25140.32|25140.32|25140.32|25140.32|25140.32|25140.32|0
1622639200000|2021-06-02 13:06:40|25136.05|25136.05|25131.79|25131.79|25136.05|25136.05|25131.79|25131.79|0
1622639220000|2021-06-02 13:07:00|25136.05|25136.05|25136.05|25136.05|25136.05|25136.05|25136.05|25136.05|0
1622639280000|2021-06-02 13:08:00|25140.32|25140.32|25140.32|25140.32|25140.32|25140.32|25140.32|25140.32|0
1622639330000|2021-06-02 13:08:50|25144.58|25144.58|25148.85|25148.85|25148.85|25148.85|25144.58|25144.58|0
1622639340000|2021-06-02 13:09:00|25144.58|25144.58|25144.58|25144.58|25144.58|25144.58|25144.58|25144.58|0
1622639360000|2021-06-02 13:09:20|25153.12|25153.12|25148.85|25148.85|25153.12|25153.12|25148.85|25148.85|0
1622639370000|2021-06-02 13:09:30|25144.58|25144.58|25144.58|25144.58|25144.58|25144.58|25144.58|25144.58|0
1622639390000|2021-06-02 13:09:50|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|0
1622639420000|2021-06-02 13:10:20|25149.74|25149.74|25154|25154|25154|25154|25149.74|25149.74|0
1622639450000|2021-06-02 13:10:50|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|0
1622639460000|2021-06-02 13:11:00|25150.63|25150.63|25154.89|25154.89|25154.89|25154.89|25150.63|25150.63|0
1622639470000|2021-06-02 13:11:10|25154|25154|25149.74|25149.74|25154|25154|25149.74|25149.74|0
1622639510000|2021-06-02 13:11:50|25158.27|25158.27|25149.74|25149.74|25158.27|25158.27|25149.74|25149.74|0
1622639520000|2021-06-02 13:12:00|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|0
1622639530000|2021-06-02 13:12:10|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|0
1622639550000|2021-06-02 13:12:30|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|0
1622639600000|2021-06-02 13:13:20|25154|25154|25154|25154|25154|25154|25154|25154|0
1622639610000|2021-06-02 13:13:30|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|0
1622639650000|2021-06-02 13:14:10|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|25145.47|0
1622639670000|2021-06-02 13:14:30|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|25149.74|0
1622639710000|2021-06-02 13:15:10|25154|25154|25154|25154|25158.27|25158.27|25154|25154|0
1622639740000|2021-06-02 13:15:40|25158.27|25158.27|25158.27|25158.27|25158.27|25158.27|25158.27|25158.27|0
1622639760000|2021-06-02 13:16:00|25162.54|25162.54|25154|25154|25162.54|25162.54|25154|25154|0
1622639810000|2021-06-02 13:16:50|25162.54|25162.54|25158.27|25158.27|25162.54|25162.54|25158.27|25158.27|0
1622639820000|2021-06-02 13:17:00|25156.5|25156.5|25156.5|25156.5|25156.5|25156.5|25156.5|25156.5|0
1622639850000|2021-06-02 13:17:30|25165.03|25165.03|25169.4|25169.4|25169.4|25169.4|25165.03|25165.03|0
1622639860000|2021-06-02 13:17:40|25170.7|25170.7|25172.48|25172.48|25172.48|25172.48|25170.7|25170.7|0
1622639880000|2021-06-02 13:18:00|25168.21|25168.21|25168.21|25168.21|25168.21|25168.21|25168.21|25168.21|0
1622639910000|2021-06-02 13:18:30|25169.51|25169.51|25169.51|25169.51|25169.51|25169.51|25169.51|25169.51|0
1622639920000|2021-06-02 13:18:40|25168.63|25168.63|25168.63|25168.63|25168.63|25168.63|25168.63|25168.63|0
1622639950000|2021-06-02 13:19:10|25172.89|25172.89|25172.89|25172.89|25172.89|25172.89|25172.89|25172.89|0
1622639960000|2021-06-02 13:19:20|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|0
1622639980000|2021-06-02 13:19:40|25177.33|25177.33|25177.33|25177.33|25177.33|25177.33|25177.33|25177.33|0
1622639990000|2021-06-02 13:19:50|25173.06|25173.06|25173.06|25173.06|25173.06|25173.06|25173.06|25173.06|0
1622640020000|2021-06-02 13:20:20|25171.55|25171.55|25171.55|25171.55|25171.55|25171.55|25167.28|25167.28|0
1622640040000|2021-06-02 13:20:40|25173.06|25173.06|25173.06|25173.06|25173.06|25173.06|25173.06|25173.06|0
1622640110000|2021-06-02 13:21:50|25169.51|25169.51|25169.51|25169.51|25169.51|25169.51|25169.51|25169.51|0
1622640130000|2021-06-02 13:22:10|25178.04|25178.04|25178.04|25178.04|25178.04|25178.04|25178.04|25178.04|0
1622640160000|2021-06-02 13:22:40|25176.53|25176.53|25176.53|25176.53|25176.53|25176.53|25176.53|25176.53|0
1622640170000|2021-06-02 13:22:50|25180.79|25180.79|25176.53|25176.53|25180.79|25180.79|25176.53|25176.53|0
1622640180000|2021-06-02 13:23:00|25175.64|25175.64|25175.64|25175.64|25175.64|25175.64|25175.64|25175.64|0
1622640190000|2021-06-02 13:23:10|25179.91|25179.91|25185.06|25185.06|25185.06|25185.06|25179.91|25179.91|0
1622640210000|2021-06-02 13:23:30|25180.79|25180.79|25180.79|25180.79|25180.79|25180.79|25180.79|25180.79|0
1622640220000|2021-06-02 13:23:40|25189.33|25189.33|25185.06|25185.06|25189.33|25189.33|25185.06|25185.06|0
1622640260000|2021-06-02 13:24:20|25180.79|25180.79|25180.79|25180.79|25180.79|25180.79|25180.79|25180.79|0
1622640280000|2021-06-02 13:24:40|25172.26|25172.26|25172.26|25172.26|25172.26|25172.26|25172.26|25172.26|0
1622640290000|2021-06-02 13:24:50|25170.49|25170.49|25170.49|25170.49|25170.49|25170.49|25170.49|25170.49|0
1622640300000|2021-06-02 13:25:00|25174.75|25174.75|25180.79|25180.79|25180.79|25180.79|25174.75|25174.75|0
1622640310000|2021-06-02 13:25:10|25185.06|25185.06|25180.79|25180.79|25185.06|25185.06|25180.79|25180.79|0
1622640320000|2021-06-02 13:25:20|25179.02|25179.02|25178.13|25178.13|25179.02|25179.02|25178.13|25178.13|0
1622640330000|2021-06-02 13:25:30|25176.36|25176.36|25172.81|25172.81|25176.36|25176.36|25171.92|25171.92|0
1622640340000|2021-06-02 13:25:40|25175.47|25175.47|25179.91|25179.91|25179.91|25179.91|25175.47|25175.47|0
1622640360000|2021-06-02 13:26:00|25182.57|25182.57|25186.83|25186.83|25192.87|25192.87|25182.57|25182.57|0
1622640370000|2021-06-02 13:26:10|25192.16|25192.16|25184.17|25184.17|25192.16|25192.16|25184.17|25184.17|0
1622640380000|2021-06-02 13:26:20|25185.06|25185.06|25185.06|25185.06|25185.06|25185.06|25185.06|25185.06|0
1622640390000|2021-06-02 13:26:30|25197.86|25197.86|25197.86|25197.86|25197.86|25197.86|25197.86|25197.86|0
1622640400000|2021-06-02 13:26:40|25195.2|25195.2|25193.68|25193.68|25195.2|25195.2|25193.68|25193.68|0
1622640420000|2021-06-02 13:27:00|25182.48|25182.48|25182.48|25182.48|25182.48|25182.48|25182.48|25182.48|0
1622640430000|2021-06-02 13:27:10|25180.71|25180.71|25184.98|25184.98|25184.98|25184.98|25180.71|25180.71|0
1622640440000|2021-06-02 13:27:20|25183.2|25183.2|25177.42|25177.42|25183.2|25183.2|25177.42|25177.42|0
1622640460000|2021-06-02 13:27:40|25180.08|25180.08|25184.35|25184.35|25184.35|25184.35|25180.08|25180.08|0
1622640470000|2021-06-02 13:27:50|25182.57|25182.57|25182.57|25182.57|25182.57|25182.57|25182.57|25182.57|0
1622640500000|2021-06-02 13:28:20|25186.84|25186.84|25182.57|25182.57|25186.84|25186.84|25182.57|25182.57|0
1622640510000|2021-06-02 13:28:30|25180.8|25180.8|25180.8|25180.8|25180.8|25180.8|25180.8|25180.8|0
1622640530000|2021-06-02 13:28:50|25183.46|25183.46|25183.46|25183.46|25183.46|25183.46|25183.46|25183.46|0
1622640540000|2021-06-02 13:29:00|25184.35|25184.35|25184.35|25184.35|25184.35|25184.35|25184.35|25184.35|0
1622640570000|2021-06-02 13:29:30|25188.61|25188.61|25192.88|25192.88|25192.88|25192.88|25188.61|25188.61|0
1622640590000|2021-06-02 13:29:50|25190.28|25190.28|25183.05|25183.05|25190.28|25190.28|25183.05|25183.05|0
1622640600000|2021-06-02 13:30:00|25195.84|25195.84|25192.88|25192.88|25199.39|25199.39|25192.88|25192.88|0
1622640610000|2021-06-02 13:30:10|25184.35|25184.35|25184.35|25184.35|25184.35|25184.35|25184.35|25184.35|0
1622640620000|2021-06-02 13:30:20|25182.57|25182.57|25182.57|25182.57|25182.57|25182.57|25182.57|25182.57|0
1622640630000|2021-06-02 13:30:30|25181.27|25181.27|25177.01|25177.01|25181.27|25181.27|25175.7|25175.7|0
1622640640000|2021-06-02 13:30:40|25175.23|25175.23|25178.26|25178.26|25178.26|25178.26|25171.33|25171.33|0
1622640650000|2021-06-02 13:30:50|25182.53|25182.53|25182.53|25182.53|25182.53|25182.53|25182.53|25182.53|0
1622640660000|2021-06-02 13:31:00|25178.63|25178.63|25169.36|25169.36|25178.63|25178.63|25169.36|25169.36|0
1622640670000|2021-06-02 13:31:10|25165.09|25165.09|25163.63|25163.63|25165.09|25165.09|25163.63|25163.63|0
1622640690000|2021-06-02 13:31:30|25167.9|25167.9|25173.1|25173.1|25174.4|25174.4|25167.9|25167.9|0
1622640710000|2021-06-02 13:31:50|25176.65|25176.65|25176.65|25176.65|25176.65|25176.65|25176.65|25176.65|0
1622640760000|2021-06-02 13:32:40|25175.2|25175.2|25173.74|25173.74|25175.2|25175.2|25173.74|25173.74|0
1622640770000|2021-06-02 13:32:50|25175.2|25175.2|25175.2|25175.2|25175.2|25175.2|25175.2|25175.2|0
1622640790000|2021-06-02 13:33:10|25170.76|25170.76|25173.25|25173.25|25175.02|25175.02|25170.76|25170.76|0
1622640810000|2021-06-02 13:33:30|25177.52|25177.52|25173.25|25173.25|25177.52|25177.52|25173.25|25173.25|0
1622640830000|2021-06-02 13:33:50|25177.52|25177.52|25181.78|25181.78|25181.78|25181.78|25177.52|25177.52|0
1622640850000|2021-06-02 13:34:10|25170.65|25170.65|25168.87|25168.87|25171.95|25171.95|25168.87|25168.87|0
1622640860000|2021-06-02 13:34:20|25171.54|25171.54|25172.84|25172.84|25172.84|25172.84|25171.54|25171.54|0
1622640870000|2021-06-02 13:34:30|25177.1|25177.1|25177.1|25177.1|25177.1|25177.1|25177.1|25177.1|0
1622640880000|2021-06-02 13:34:40|25181.37|25181.37|25190.84|25190.84|25192.14|25192.14|25181.37|25181.37|0
1622640890000|2021-06-02 13:34:50|25195.1|25195.1|25190.84|25190.84|25195.1|25195.1|25190.84|25190.84|0
1622640910000|2021-06-02 13:35:10|25195.1|25195.1|25193.5|25193.5|25195.1|25195.1|25191.72|25191.72|0
1622640920000|2021-06-02 13:35:20|25194.39|25194.39|25196.16|25196.16|25197.05|25197.05|25194.39|25194.39|0
1622640930000|2021-06-02 13:35:30|25195.27|25195.27|25197.88|25197.88|25197.88|25197.88|25195.27|25195.27|0
1622640940000|2021-06-02 13:35:40|25189.34|25189.34|25197.88|25197.88|25197.88|25197.88|25189.34|25189.34|0
1622640950000|2021-06-02 13:35:50|25201.42|25201.42|25201.42|25201.42|25201.42|25201.42|25201.42|25201.42|0
1622640980000|2021-06-02 13:36:20|25197.16|25197.16|25192.89|25192.89|25197.16|25197.16|25192.89|25192.89|0
1622641010000|2021-06-02 13:36:50|25195.49|25195.49|25195.49|25195.49|25199.76|25199.76|25195.49|25195.49|0
1622641030000|2021-06-02 13:37:10|25191.23|25191.23|25191.23|25191.23|25191.23|25191.23|25191.23|25191.23|0
1622641040000|2021-06-02 13:37:20|25189.93|25189.93|25189.93|25189.93|25189.93|25189.93|25189.93|25189.93|0
1622641070000|2021-06-02 13:37:50|25191.23|25191.23|25191.23|25191.23|25191.23|25191.23|25191.23|25191.23|0
1622641080000|2021-06-02 13:38:00|25195.49|25195.49|25191.23|25191.23|25195.49|25195.49|25191.23|25191.23|0
1622641090000|2021-06-02 13:38:10|25189.45|25189.45|25193.72|25193.72|25193.72|25193.72|25189.45|25189.45|0
1622641110000|2021-06-02 13:38:30|25189.45|25189.45|25189.45|25189.45|25189.45|25189.45|25189.45|25189.45|0
1622641140000|2021-06-02 13:39:00|25188.15|25188.15|25188.15|25188.15|25188.15|25188.15|25188.15|25188.15|0
1622641170000|2021-06-02 13:39:30|25192.42|25192.42|25188.46|25188.46|25192.42|25192.42|25188.46|25188.46|0
1622641200000|2021-06-02 13:40:00|25187|25187|25187|25187|25187|25187|25187|25187|0
1622641230000|2021-06-02 13:40:30|25191.27|25191.27|25193.04|25193.04|25193.04|25193.04|25191.27|25191.27|0
1622641240000|2021-06-02 13:40:40|25191.27|25191.27|25195.53|25195.53|25195.53|25195.53|25191.27|25191.27|0
1622641260000|2021-06-02 13:41:00|25199.8|25199.8|25199.8|25199.8|25199.8|25199.8|25199.8|25199.8|0
1622641290000|2021-06-02 13:41:30|25201.25|25201.25|25192.72|25192.72|25201.25|25201.25|25192.72|25192.72|0
1622641320000|2021-06-02 13:42:00|25184.19|25184.19|25184.19|25184.19|25184.19|25184.19|25184.19|25184.19|0
1622641330000|2021-06-02 13:42:10|25192.72|25192.72|25192.72|25192.72|25192.72|25192.72|25192.72|25192.72|0
1622641360000|2021-06-02 13:42:40|25190.95|25190.95|25190.95|25190.95|25190.95|25190.95|25190.95|25190.95|0
1622641370000|2021-06-02 13:42:50|25188.35|25188.35|25192.46|25192.46|25192.46|25192.46|25188.35|25188.35|0
1622641380000|2021-06-02 13:43:00|25190.69|25190.69|25187.14|25187.14|25190.69|25190.69|25185.37|25185.37|0
1622641400000|2021-06-02 13:43:20|25188.44|25188.44|25188.44|25188.44|25188.44|25188.44|25188.44|25188.44|0
1622641410000|2021-06-02 13:43:30|25190.22|25190.22|25191.1|25191.1|25191.1|25191.1|25190.22|25190.22|0
1622641430000|2021-06-02 13:43:50|25189.59|25189.59|25187.98|25187.98|25192.25|25192.25|25187.98|25187.98|0
1622641440000|2021-06-02 13:44:00|25196.51|25196.51|25196.51|25196.51|25196.51|25196.51|25196.51|25196.51|0
1622641460000|2021-06-02 13:44:20|25200.78|25200.78|25200.78|25200.78|25200.78|25200.78|25200.78|25200.78|0
1622641470000|2021-06-02 13:44:30|25196.51|25196.51|25196.51|25196.51|25196.51|25196.51|25196.51|25196.51|0
1622641480000|2021-06-02 13:44:40|25200.78|25200.78|25200.78|25200.78|25200.78|25200.78|25200.78|25200.78|0
1622641500000|2021-06-02 13:45:00|25201.67|25201.67|25201.67|25201.67|25201.67|25201.67|25201.67|25201.67|0
1622641530000|2021-06-02 13:45:30|25197.4|25197.4|25197.4|25197.4|25197.4|25197.4|25197.4|25197.4|0
1622641540000|2021-06-02 13:45:40|25193.5|25193.5|25193.5|25193.5|25193.5|25193.5|25193.5|25193.5|0
1622641550000|2021-06-02 13:45:50|25192.2|25192.2|25194.96|25194.96|25194.96|25194.96|25191.05|25191.05|0
1622641560000|2021-06-02 13:46:00|25196.26|25196.26|25196.26|25196.26|25196.26|25196.26|25196.26|25196.26|0
1622641570000|2021-06-02 13:46:10|25197.56|25197.56|25197.56|25197.56|25197.56|25197.56|25197.56|25197.56|0
1622641580000|2021-06-02 13:46:20|25201.82|25201.82|25197.56|25197.56|25201.82|25201.82|25197.56|25197.56|0
1622641620000|2021-06-02 13:47:00|25195.78|25195.78|25195.78|25195.78|25195.78|25195.78|25195.78|25195.78|0
1622641630000|2021-06-02 13:47:10|25198.44|25198.44|25198.44|25198.44|25198.44|25198.44|25198.44|25198.44|0
1622641650000|2021-06-02 13:47:30|25203|25203|25204.45|25204.45|25204.51|25204.51|25203|25203|0
1622641660000|2021-06-02 13:47:40|25202.94|25202.94|25216.67|25216.67|25216.67|25216.67|25202.94|25202.94|0
1622641670000|2021-06-02 13:47:50|25217.97|25217.97|25219.06|25219.06|25220.57|25220.57|25217.97|25217.97|0
1622641690000|2021-06-02 13:48:10|25221.81|25221.81|25225.72|25225.72|25225.72|25225.72|25221.81|25221.81|0
1622641710000|2021-06-02 13:48:30|25227.23|25227.23|25231.5|25231.5|25235.76|25235.76|25227.23|25227.23|0
1622641720000|2021-06-02 13:48:40|25228.9|25228.9|25228.9|25228.9|25228.9|25228.9|25228.9|25228.9|0
1622641750000|2021-06-02 13:49:10|25227.6|25227.6|25225.99|25225.99|25227.6|25227.6|25223.33|25223.33|0
1622641770000|2021-06-02 13:49:30|25222.09|25222.09|25222.09|25222.09|25222.09|25222.09|25222.09|25222.09|0
1622641780000|2021-06-02 13:49:40|25209.29|25209.29|25205.03|25205.03|25209.29|25209.29|25205.03|25205.03|0
1622641790000|2021-06-02 13:49:50|25200.76|25200.76|25200.76|25200.76|25200.76|25200.76|25192.23|25192.23|0
1622641800000|2021-06-02 13:50:00|25205.03|25205.03|25205.03|25205.03|25205.03|25205.03|25205.03|25205.03|0
1622641830000|2021-06-02 13:50:30|25204.97|25204.97|25196.43|25196.43|25204.97|25204.97|25196.43|25196.43|0
1622641890000|2021-06-02 13:51:30|25192.16|25192.16|25200.69|25200.69|25200.69|25200.69|25192.16|25192.16|0
1622641900000|2021-06-02 13:51:40|25204.96|25204.96|25200.69|25200.69|25204.96|25204.96|25200.69|25200.69|0
1622641910000|2021-06-02 13:51:50|25198.92|25198.92|25198.92|25198.92|25198.92|25198.92|25198.92|25198.92|0
1622641920000|2021-06-02 13:52:00|25203.18|25203.18|25203.18|25203.18|25203.18|25203.18|25203.18|25203.18|0
1622641950000|2021-06-02 13:52:30|25204.48|25204.48|25204.48|25204.48|25204.48|25204.48|25204.48|25204.48|0
1622641970000|2021-06-02 13:52:50|25208.75|25208.75|25208.75|25208.75|25208.75|25208.75|25208.75|25208.75|0
1622641980000|2021-06-02 13:53:00|25213.02|25213.02|25213.02|25213.02|25217.28|25217.28|25213.02|25213.02|0
1622641990000|2021-06-02 13:53:10|25214.47|25214.47|25217.39|25217.39|25217.39|25217.39|25214.47|25214.47|0
1622642000000|2021-06-02 13:53:20|25221.65|25221.65|25221.65|25221.65|25221.65|25221.65|25221.65|25221.65|0
1622642020000|2021-06-02 13:53:40|25224.69|25224.69|25223.45|25223.45|25227.72|25227.72|25223.45|25223.45|0
1622642050000|2021-06-02 13:54:10|25219.19|25219.19|25219.9|25219.9|25219.9|25219.9|25215.64|25215.64|0
1622642060000|2021-06-02 13:54:20|25218.6|25218.6|25218.6|25218.6|25218.6|25218.6|25218.6|25218.6|0
1622642070000|2021-06-02 13:54:30|25214.34|25214.34|25214.34|25214.34|25214.34|25214.34|25214.34|25214.34|0
1622642080000|2021-06-02 13:54:40|25217|25217|25217|25217|25217|25217|25217|25217|0
1622642100000|2021-06-02 13:55:00|25221.27|25221.27|25221.27|25221.27|25221.27|25221.27|25221.27|25221.27|0
1622642140000|2021-06-02 13:55:40|25217|25217|25217|25217|25217|25217|25217|25217|0
1622642150000|2021-06-02 13:55:50|25211.43|25211.43|25207.17|25207.17|25211.43|25211.43|25207.17|25207.17|0
1622642170000|2021-06-02 13:56:10|25211.44|25211.44|25206.08|25206.08|25211.44|25211.44|25206.08|25206.08|0
1622642180000|2021-06-02 13:56:20|25207.38|25207.38|25211.65|25211.65|25211.65|25211.65|25207.38|25207.38|0
1622642190000|2021-06-02 13:56:30|25207.38|25207.38|25207.38|25207.38|25207.38|25207.38|25207.38|25207.38|0
1622642210000|2021-06-02 13:56:50|25206.08|25206.08|25202.12|25202.12|25206.08|25206.08|25202.12|25202.12|0
1622642240000|2021-06-02 13:57:20|25201.23|25201.23|25201.23|25201.23|25201.23|25201.23|25201.23|25201.23|0
1622642250000|2021-06-02 13:57:30|25205.5|25205.5|25201.23|25201.23|25205.5|25205.5|25201.23|25201.23|0
1622642260000|2021-06-02 13:57:40|25200.35|25200.35|25179.02|25179.02|25200.35|25200.35|25179.02|25179.02|0
1622642270000|2021-06-02 13:57:50|25183.28|25183.28|25187.55|25187.55|25191.81|25191.81|25183.28|25183.28|0
1622642310000|2021-06-02 13:58:30|25183.28|25183.28|25181.98|25181.98|25183.28|25183.28|25181.98|25181.98|0
1622642320000|2021-06-02 13:58:40|25164.92|25164.92|25172.56|25172.56|25173.45|25173.45|25164.92|25164.92|0
1622642340000|2021-06-02 13:59:00|25168.3|25168.3|25171.85|25171.85|25171.85|25171.85|25168.3|25168.3|0
1622642350000|2021-06-02 13:59:10|25176.11|25176.11|25177.41|25177.41|25177.41|25177.41|25176.11|25176.11|0
1622642370000|2021-06-02 13:59:30|25180.07|25180.07|25180.07|25180.07|25180.07|25180.07|25180.07|25180.07|0
1622642380000|2021-06-02 13:59:40|25184.34|25184.34|25188.61|25188.61|25188.61|25188.61|25184.34|25184.34|0
1622642390000|2021-06-02 13:59:50|25189.91|25189.91|25192.51|25192.51|25192.51|25192.51|25189.91|25189.91|0
1622642400000|2021-06-02 14:00:00|25206.61|25206.61|25198.07|25198.07|25206.61|25206.61|25198.07|25198.07|0
1622642410000|2021-06-02 14:00:10|25206.61|25206.61|25206.61|25206.61|25206.61|25206.61|25206.61|25206.61|0
1622642420000|2021-06-02 14:00:20|25207.49|25207.49|25207.49|25207.49|25207.49|25207.49|25207.49|25207.49|0
1622642430000|2021-06-02 14:00:30|25211.76|25211.76|25207.49|25207.49|25211.76|25211.76|25207.49|25207.49|0
1622642440000|2021-06-02 14:00:40|25203.23|25203.23|25203.23|25203.23|25203.23|25203.23|25203.23|25203.23|0
1622642470000|2021-06-02 14:01:10|25202.34|25202.34|25202.34|25202.34|25202.34|25202.34|25202.34|25202.34|0
1622642480000|2021-06-02 14:01:20|25197.14|25197.14|25197.14|25197.14|25197.14|25197.14|25197.14|25197.14|0
1622642500000|2021-06-02 14:01:40|25193.59|25193.59|25193.59|25193.59|25193.59|25193.59|25193.59|25193.59|0
1622642520000|2021-06-02 14:02:00|25197.85|25197.85|25197.85|25197.85|25197.85|25197.85|25197.85|25197.85|0
1622642530000|2021-06-02 14:02:10|25192.7|25192.7|25192.7|25192.7|25192.7|25192.7|25192.7|25192.7|0
1622642550000|2021-06-02 14:02:30|25188.44|25188.44|25188.44|25188.44|25188.44|25188.44|25188.44|25188.44|0
1622642570000|2021-06-02 14:02:50|25192.7|25192.7|25191.98|25191.98|25194.48|25194.48|25190.21|25190.21|0
1622642590000|2021-06-02 14:03:10|25190.21|25190.21|25190.21|25190.21|25190.21|25190.21|25190.21|25190.21|0
1622642600000|2021-06-02 14:03:20|25185.66|25185.66|25185.66|25185.66|25185.66|25185.66|25185.66|25185.66|0
1622642620000|2021-06-02 14:03:40|25189.92|25189.92|25189.92|25189.92|25189.92|25189.92|25189.92|25189.92|0
1622642630000|2021-06-02 14:03:50|25194.19|25194.19|25194.19|25194.19|25194.19|25194.19|25194.19|25194.19|0
1622642660000|2021-06-02 14:04:20|25189.92|25189.92|25189.92|25189.92|25189.92|25189.92|25189.92|25189.92|0
1622642670000|2021-06-02 14:04:30|25188.62|25188.62|25188.62|25188.62|25188.62|25188.62|25188.62|25188.62|0
1622642680000|2021-06-02 14:04:40|25185.96|25185.96|25188.56|25188.56|25188.56|25188.56|25185.96|25185.96|0
1622642700000|2021-06-02 14:05:00|25187.26|25187.26|25187.26|25187.26|25187.26|25187.26|25187.26|25187.26|0
1622642710000|2021-06-02 14:05:10|25195.79|25195.79|25195.79|25195.79|25200.06|25200.06|25195.79|25195.79|0
1622642730000|2021-06-02 14:05:30|25194.49|25194.49|25193.19|25193.19|25194.49|25194.49|25193.19|25193.19|0
1622642740000|2021-06-02 14:05:40|25190.16|25190.16|25190.16|25190.16|25190.16|25190.16|25190.16|25190.16|0
1622642750000|2021-06-02 14:05:50|25198.69|25198.69|25198.69|25198.69|25198.69|25198.69|25198.69|25198.69|0
1622642780000|2021-06-02 14:06:20|25190.16|25190.16|25190.16|25190.16|25190.16|25190.16|25190.16|25190.16|0
1622642790000|2021-06-02 14:06:30|25192.82|25192.82|25191.93|25191.93|25192.82|25192.82|25191.93|25191.93|0
1622642800000|2021-06-02 14:06:40|25193.23|25193.23|25197.5|25197.5|25197.5|25197.5|25193.23|25193.23|0
1622642810000|2021-06-02 14:06:50|25206.03|25206.03|25197.5|25197.5|25206.03|25206.03|25197.5|25197.5|0
1622642820000|2021-06-02 14:07:00|25198.39|25198.39|25202.65|25202.65|25202.65|25202.65|25198.39|25198.39|0
1622642830000|2021-06-02 14:07:10|25201.35|25201.35|25201.35|25201.35|25201.35|25201.35|25201.35|25201.35|0
1622642840000|2021-06-02 14:07:20|25205.62|25205.62|25205.62|25205.62|25205.62|25205.62|25205.62|25205.62|0
1622642850000|2021-06-02 14:07:30|25207.14|25207.14|25201.64|25201.64|25208.65|25208.65|25200.12|25200.12|0
1622642860000|2021-06-02 14:07:40|25202.52|25202.52|25202.52|25202.52|25202.52|25202.52|25202.52|25202.52|0
1622642870000|2021-06-02 14:07:50|25200.75|25200.75|25200.75|25200.75|25200.75|25200.75|25200.75|25200.75|0
1622642910000|2021-06-02 14:08:30|25196.48|25196.48|25196.48|25196.48|25196.48|25196.48|25196.48|25196.48|0
1622642930000|2021-06-02 14:08:50|25194.71|25194.71|25193.41|25193.41|25194.71|25194.71|25193.41|25193.41|0
1622642940000|2021-06-02 14:09:00|25194.71|25194.71|25194.71|25194.71|25194.71|25194.71|25194.71|25194.71|0
1622642950000|2021-06-02 14:09:10|25197.37|25197.37|25197.37|25197.37|25197.37|25197.37|25197.37|25197.37|0
1622643000000|2021-06-02 14:10:00|25195.85|25195.85|25200.12|25200.12|25200.12|25200.12|25195.85|25195.85|0
1622643020000|2021-06-02 14:10:20|25195.85|25195.85|25195.85|25195.85|25195.85|25195.85|25195.85|25195.85|0
1622643040000|2021-06-02 14:10:40|25197.16|25197.16|25202.72|25202.72|25202.72|25202.72|25197.16|25197.16|0
1622643060000|2021-06-02 14:11:00|25203.61|25203.61|25201.01|25201.01|25203.61|25203.61|25201.01|25201.01|0
1622643070000|2021-06-02 14:11:10|25205.27|25205.27|25205.27|25205.27|25205.27|25205.27|25205.27|25205.27|0
1622643080000|2021-06-02 14:11:20|25209.54|25209.54|25215.58|25215.58|25215.58|25215.58|25209.54|25209.54|0
1622643090000|2021-06-02 14:11:30|25218.18|25218.18|25220.94|25220.94|25220.94|25220.94|25218.18|25218.18|0
1622643120000|2021-06-02 14:12:00|25216.67|25216.67|25216.67|25216.67|25216.67|25216.67|25216.67|25216.67|0
1622643140000|2021-06-02 14:12:20|25218.19|25218.19|25218.19|25218.19|25218.19|25218.19|25218.19|25218.19|0
1622643150000|2021-06-02 14:12:30|25219.71|25219.71|25221.22|25221.22|25221.22|25221.22|25219.71|25219.71|0
1622643160000|2021-06-02 14:12:40|25216.96|25216.96|25216.96|25216.96|25216.96|25216.96|25216.96|25216.96|0
1622643170000|2021-06-02 14:12:50|25214.36|25214.36|25191.86|25191.86|25214.36|25214.36|25191.86|25191.86|0
1622643190000|2021-06-02 14:13:10|25190.34|25190.34|25190.34|25190.34|25191.86|25191.86|25187.31|25187.31|0
1622643220000|2021-06-02 14:13:40|25188.83|25188.83|25188.83|25188.83|25188.83|25188.83|25188.83|25188.83|0
1622643230000|2021-06-02 14:13:50|25180.29|25180.29|25180.29|25180.29|25180.29|25180.29|25180.29|25180.29|0
1622643260000|2021-06-02 14:14:20|25184.56|25184.56|25195.33|25195.33|25195.33|25195.33|25184.56|25184.56|0
1622643270000|2021-06-02 14:14:30|25192.73|25192.73|25196.99|25196.99|25196.99|25196.99|25192.73|25192.73|0
1622643290000|2021-06-02 14:14:50|25198.77|25198.77|25199.66|25199.66|25199.66|25199.66|25198.77|25198.77|0
1622643300000|2021-06-02 14:15:00|25201.17|25201.17|25202.69|25202.69|25202.69|25202.69|25201.17|25201.17|0
1622643310000|2021-06-02 14:15:10|25204.46|25204.46|25204.46|25204.46|25204.46|25204.46|25204.46|25204.46|0
1622643330000|2021-06-02 14:15:30|25201.43|25201.43|25201.43|25201.43|25201.43|25201.43|25201.43|25201.43|0
1622643340000|2021-06-02 14:15:40|25197.16|25197.16|25188.63|25188.63|25197.16|25197.16|25188.63|25188.63|0
1622643360000|2021-06-02 14:16:00|25187.74|25187.74|25161|25161|25187.74|25187.74|25161|25161|0
1622643390000|2021-06-02 14:16:30|25165.26|25165.26|25165.26|25165.26|25165.26|25165.26|25165.26|25165.26|0
1622643440000|2021-06-02 14:17:20|25169.53|25169.53|25163.74|25163.74|25169.53|25169.53|25163.74|25163.74|0
1622643450000|2021-06-02 14:17:30|25155.21|25155.21|25142.42|25142.42|25155.21|25155.21|25142.42|25142.42|0
1622643460000|2021-06-02 14:17:40|25146.68|25146.68|25140.9|25140.9|25146.68|25146.68|25140.9|25140.9|0
1622643490000|2021-06-02 14:18:10|25143.72|25143.72|25146.69|25146.69|25146.69|25146.69|25143.72|25143.72|0
1622643500000|2021-06-02 14:18:20|25150.96|25150.96|25148.21|25148.21|25152.47|25152.47|25148.21|25148.21|0
1622643510000|2021-06-02 14:18:30|25161|25161|25161|25161|25161|25161|25161|25161|0
1622643520000|2021-06-02 14:18:40|25156.74|25156.74|25161|25161|25161|25161|25156.74|25156.74|0
1622643540000|2021-06-02 14:19:00|25162.31|25162.31|25162.31|25162.31|25162.31|25162.31|25162.31|25162.31|0
1622643560000|2021-06-02 14:19:20|25163.61|25163.61|25163.61|25163.61|25163.61|25163.61|25163.61|25163.61|0
1622643570000|2021-06-02 14:19:30|25165.06|25165.06|25165.06|25165.06|25165.06|25165.06|25165.06|25165.06|0
1622643600000|2021-06-02 14:20:00|25169.33|25169.33|25169.33|25169.33|25169.33|25169.33|25169.33|25169.33|0
1622643610000|2021-06-02 14:20:10|25165.06|25165.06|25165.06|25165.06|25165.06|25165.06|25165.06|25165.06|0
1622643630000|2021-06-02 14:20:30|25163.55|25163.55|25163.55|25163.55|25163.55|25163.55|25163.55|25163.55|0
1622643640000|2021-06-02 14:20:40|25155.01|25155.01|25150.75|25150.75|25155.01|25155.01|25150.75|25150.75|0
1622643710000|2021-06-02 14:21:50|25146.48|25146.48|25139.62|25139.62|25146.48|25146.48|25139.62|25139.62|0
1622643720000|2021-06-02 14:22:00|25137.84|25137.84|25136.32|25136.32|25137.84|25137.84|25136.32|25136.32|0
1622643730000|2021-06-02 14:22:10|25138.1|25138.1|25137.21|25137.21|25138.1|25138.1|25137.21|25137.21|0
1622643760000|2021-06-02 14:22:40|25128.68|25128.68|25127.79|25127.79|25128.68|25128.68|25127.79|25127.79|0
1622643810000|2021-06-02 14:23:30|25123.53|25123.53|25123.53|25123.53|25123.53|25123.53|25123.53|25123.53|0
1622643820000|2021-06-02 14:23:40|25127.79|25127.79|25127.79|25127.79|25127.79|25127.79|25127.79|25127.79|0
1622643830000|2021-06-02 14:23:50|25123.53|25123.53|25132.06|25132.06|25132.94|25132.94|25123.53|25123.53|0
1622643840000|2021-06-02 14:24:00|25127.79|25127.79|25122.23|25122.23|25127.79|25127.79|25122.23|25122.23|0
1622643900000|2021-06-02 14:25:00|25130.76|25130.76|25130.76|25130.76|25130.76|25130.76|25130.76|25130.76|0
1622643910000|2021-06-02 14:25:10|25126.49|25126.49|25121.34|25121.34|25126.49|25126.49|25121.34|25121.34|0
1622643920000|2021-06-02 14:25:20|25119.82|25119.82|25119.82|25119.82|25119.82|25119.82|25119.82|25119.82|0
1622643940000|2021-06-02 14:25:40|25115.55|25115.55|25115.55|25115.55|25115.55|25115.55|25115.55|25115.55|0
1622643950000|2021-06-02 14:25:50|25113.78|25113.78|25113.78|25113.78|25113.78|25113.78|25113.78|25113.78|0
1622643960000|2021-06-02 14:26:00|25112.26|25112.26|25108|25108|25112.26|25112.26|25103.73|25103.73|0
1622643970000|2021-06-02 14:26:10|25106.7|25106.7|25099.77|25099.77|25106.7|25106.7|25099.77|25099.77|0
1622643980000|2021-06-02 14:26:20|25098.47|25098.47|25098.47|25098.47|25098.47|25098.47|25098.47|25098.47|0
1622644010000|2021-06-02 14:26:50|25096.95|25096.95|25096.95|25096.95|25096.95|25096.95|25096.95|25096.95|0
1622644020000|2021-06-02 14:27:00|25097.84|25097.84|25096.06|25096.06|25097.84|25097.84|25096.06|25096.06|0
1622644040000|2021-06-02 14:27:20|25095.18|25095.18|25095.18|25095.18|25095.18|25095.18|25095.18|25095.18|0
1622644050000|2021-06-02 14:27:30|25096.06|25096.06|25096.06|25096.06|25096.06|25096.06|25096.06|25096.06|0
1622644060000|2021-06-02 14:27:40|25097.36|25097.36|25097.36|25097.36|25097.36|25097.36|25097.36|25097.36|0
1622644080000|2021-06-02 14:28:00|25098.88|25098.88|25100.18|25100.18|25100.18|25100.18|25098.88|25098.88|0
1622644090000|2021-06-02 14:28:10|25108.71|25108.71|25108.71|25108.71|25108.71|25108.71|25108.71|25108.71|0
1622644100000|2021-06-02 14:28:20|25110.49|25110.49|25110.49|25110.49|25110.49|25110.49|25110.49|25110.49|0
1622644110000|2021-06-02 14:28:30|25112.26|25112.26|25120.79|25120.79|25120.79|25120.79|25112.26|25112.26|0
1622644130000|2021-06-02 14:28:50|25116.53|25116.53|25116.53|25116.53|25120.79|25120.79|25116.53|25116.53|0
1622644140000|2021-06-02 14:29:00|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|0
1622644150000|2021-06-02 14:29:10|25118.3|25118.3|25116.79|25116.79|25118.3|25118.3|25116.79|25116.79|0
1622644200000|2021-06-02 14:30:00|25121.05|25121.05|25121.05|25121.05|25125.32|25125.32|25121.05|25121.05|0
1622644210000|2021-06-02 14:30:10|25124.95|25124.95|25124.95|25124.95|25124.95|25124.95|25124.95|25124.95|0
1622644240000|2021-06-02 14:30:40|25123.18|25123.18|25118.74|25118.74|25123.18|25123.18|25118.74|25118.74|0
1622644250000|2021-06-02 14:30:50|25114.48|25114.48|25114.48|25114.48|25114.48|25114.48|25114.48|25114.48|0
1622644260000|2021-06-02 14:31:00|25131.54|25131.54|25131.54|25131.54|25131.54|25131.54|25131.54|25131.54|0
1622644270000|2021-06-02 14:31:10|25135.81|25135.81|25127.28|25127.28|25135.81|25135.81|25127.28|25127.28|0
1622644320000|2021-06-02 14:32:00|25128.16|25128.16|25128.16|25128.16|25128.16|25128.16|25128.16|25128.16|0
1622644340000|2021-06-02 14:32:20|25123.9|25123.9|25123.9|25123.9|25123.9|25123.9|25123.9|25123.9|0
1622644350000|2021-06-02 14:32:30|25132.43|25132.43|25128.16|25128.16|25132.43|25132.43|25128.16|25128.16|0
1622644360000|2021-06-02 14:32:40|25136.69|25136.69|25132.43|25132.43|25136.69|25136.69|25132.43|25132.43|0
1622644410000|2021-06-02 14:33:30|25128.16|25128.16|25123.9|25123.9|25128.16|25128.16|25123.9|25123.9|0
1622644450000|2021-06-02 14:34:10|25132.43|25132.43|25136.69|25136.69|25136.69|25136.69|25128.16|25128.16|0
1622644460000|2021-06-02 14:34:20|25140.96|25140.96|25136.69|25136.69|25140.96|25140.96|25136.69|25136.69|0
1622644530000|2021-06-02 14:35:30|25135.18|25135.18|25135.18|25135.18|25135.18|25135.18|25135.18|25135.18|0
1622644550000|2021-06-02 14:35:50|25136.63|25136.63|25135.75|25135.75|25136.63|25136.63|25135.75|25135.75|0
1622644570000|2021-06-02 14:36:10|25137.05|25137.05|25137.05|25137.05|25137.05|25137.05|25137.05|25137.05|0
1622644580000|2021-06-02 14:36:20|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|25138.56|0
1622644590000|2021-06-02 14:36:30|25142.83|25142.83|25147.1|25147.1|25147.1|25147.1|25142.83|25142.83|0
1622644640000|2021-06-02 14:37:20|25149.7|25149.7|25149.7|25149.7|25149.7|25149.7|25149.7|25149.7|0
1622644650000|2021-06-02 14:37:30|25151|25151|25151.89|25151.89|25151.89|25151.89|25151|25151|0
1622644680000|2021-06-02 14:38:00|25160.42|25160.42|25151.89|25151.89|25160.42|25160.42|25151.89|25151.89|0
1622644710000|2021-06-02 14:38:30|25147.62|25147.62|25147.62|25147.62|25147.62|25147.62|25147.62|25147.62|0
1622644720000|2021-06-02 14:38:40|25150.22|25150.22|25150.22|25150.22|25150.22|25150.22|25150.22|25150.22|0
1622644730000|2021-06-02 14:38:50|25145.96|25145.96|25145.96|25145.96|25145.96|25145.96|25145.96|25145.96|0
1622644740000|2021-06-02 14:39:00|25144.44|25144.44|25144.44|25144.44|25144.44|25144.44|25144.44|25144.44|0
1622644760000|2021-06-02 14:39:20|25152.97|25152.97|25152.97|25152.97|25152.97|25152.97|25152.97|25152.97|0
1622644770000|2021-06-02 14:39:30|25157.24|25157.24|25157.24|25157.24|25157.24|25157.24|25157.24|25157.24|0
1622644780000|2021-06-02 14:39:40|25158.54|25158.54|25158.54|25158.54|25158.54|25158.54|25158.54|25158.54|0
1622644800000|2021-06-02 14:40:00|25162.8|25162.8|25162.8|25162.8|25162.8|25162.8|25162.8|25162.8|0
1622644830000|2021-06-02 14:40:30|25158.54|25158.54|25158.54|25158.54|25158.54|25158.54|25158.54|25158.54|0
1622644870000|2021-06-02 14:41:10|25160.05|25160.05|25161.57|25161.57|25161.57|25161.57|25160.05|25160.05|0
1622644880000|2021-06-02 14:41:20|25170.1|25170.1|25165.84|25165.84|25170.1|25170.1|25165.84|25165.84|0
1622644890000|2021-06-02 14:41:30|25163.24|25163.24|25163.24|25163.24|25163.24|25163.24|25163.24|25163.24|0
1622644900000|2021-06-02 14:41:40|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|0
1622644910000|2021-06-02 14:41:50|25160.27|25160.27|25160.27|25160.27|25160.27|25160.27|25160.27|25160.27|0
1622644930000|2021-06-02 14:42:10|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|0
1622644940000|2021-06-02 14:42:20|25160.27|25160.27|25163.82|25163.82|25163.82|25163.82|25160.27|25160.27|0
1622644950000|2021-06-02 14:42:30|25162.52|25162.52|25162.52|25162.52|25162.52|25162.52|25162.52|25162.52|0
1622645000000|2021-06-02 14:43:20|25158.25|25158.25|25158.25|25158.25|25158.25|25158.25|25158.25|25158.25|0
1622645020000|2021-06-02 14:43:40|25156.74|25156.74|25158.04|25158.04|25158.04|25158.04|25156.74|25156.74|0
1622645060000|2021-06-02 14:44:20|25162.3|25162.3|25158.04|25158.04|25162.3|25162.3|25158.04|25158.04|0
1622645070000|2021-06-02 14:44:30|25160.7|25160.7|25158.04|25158.04|25160.7|25160.7|25158.04|25158.04|0
1622645110000|2021-06-02 14:45:10|25162.3|25162.3|25162.3|25162.3|25162.3|25162.3|25162.3|25162.3|0
1622645120000|2021-06-02 14:45:20|25166.57|25166.57|25166.57|25166.57|25166.57|25166.57|25166.57|25166.57|0
1622645130000|2021-06-02 14:45:30|25162.3|25162.3|25162.3|25162.3|25162.3|25162.3|25162.3|25162.3|0
1622645140000|2021-06-02 14:45:40|25163.6|25163.6|25163.6|25163.6|25163.6|25163.6|25163.6|25163.6|0
1622645150000|2021-06-02 14:45:50|25172.14|25172.14|25164.9|25164.9|25173.44|25173.44|25164.9|25164.9|0
1622645170000|2021-06-02 14:46:10|25169.17|25169.17|25170.47|25170.47|25170.47|25170.47|25169.17|25169.17|0
1622645190000|2021-06-02 14:46:30|25171.36|25171.36|25171.36|25171.36|25171.36|25171.36|25171.36|25171.36|0
1622645200000|2021-06-02 14:46:40|25162.83|25162.83|25162.83|25162.83|25162.83|25162.83|25162.83|25162.83|0
1622645220000|2021-06-02 14:47:00|25167.09|25167.09|25167.09|25167.09|25167.09|25167.09|25167.09|25167.09|0
1622645230000|2021-06-02 14:47:10|25162.83|25162.83|25161.53|25161.53|25162.83|25162.83|25161.53|25161.53|0
1622645270000|2021-06-02 14:47:50|25158.86|25158.86|25158.86|25158.86|25158.86|25158.86|25158.86|25158.86|0
1622645280000|2021-06-02 14:48:00|25147.73|25147.73|25140.8|25140.8|25147.73|25147.73|25140.8|25140.8|0
1622645290000|2021-06-02 14:48:10|25139.29|25139.29|25139.29|25139.29|25139.29|25139.29|25139.29|25139.29|0
1622645330000|2021-06-02 14:48:50|25147.82|25147.82|25143.55|25143.55|25147.82|25147.82|25143.55|25143.55|0
1622645360000|2021-06-02 14:49:20|25142.25|25142.25|25155.05|25155.05|25155.05|25155.05|25142.25|25142.25|0
1622645380000|2021-06-02 14:49:40|25159.31|25159.31|25159.31|25159.31|25159.31|25159.31|25159.31|25159.31|0
1622645390000|2021-06-02 14:49:50|25150.78|25150.78|25155.33|25155.33|25155.33|25155.33|25150.78|25150.78|0
1622645420000|2021-06-02 14:50:20|25163.87|25163.87|25159.6|25159.6|25163.87|25163.87|25159.6|25159.6|0
1622645440000|2021-06-02 14:50:40|25162.2|25162.2|25157.94|25157.94|25163.98|25163.98|25155.44|25155.44|0
1622645460000|2021-06-02 14:51:00|25159.71|25159.71|25166.89|25166.89|25166.89|25166.89|25159.71|25159.71|0
1622645480000|2021-06-02 14:51:20|25167.78|25167.78|25176.31|25176.31|25180.57|25180.57|25167.78|25167.78|0
1622645500000|2021-06-02 14:51:40|25177.2|25177.2|25177.2|25177.2|25177.2|25177.2|25177.2|25177.2|0
1622645520000|2021-06-02 14:52:00|25172.93|25172.93|25172.93|25172.93|25172.93|25172.93|25172.93|25172.93|0
1622645530000|2021-06-02 14:52:10|25160.13|25160.13|25160.13|25160.13|25164.4|25164.4|25160.13|25160.13|0
1622645540000|2021-06-02 14:52:20|25164.4|25164.4|25164.4|25164.4|25164.4|25164.4|25164.4|25164.4|0
1622645560000|2021-06-02 14:52:40|25168.66|25168.66|25168.66|25168.66|25168.66|25168.66|25168.66|25168.66|0
1622645570000|2021-06-02 14:52:50|25172.93|25172.93|25168.66|25168.66|25172.93|25172.93|25168.66|25168.66|0
1622645580000|2021-06-02 14:53:00|25162.84|25162.84|25165.53|25165.53|25167.21|25167.21|25162.84|25162.84|0
1622645590000|2021-06-02 14:53:10|25164.23|25164.23|25166.01|25166.01|25166.9|25166.9|25164.23|25164.23|0
1622645600000|2021-06-02 14:53:20|25165.12|25165.12|25167.78|25167.78|25167.78|25167.78|25165.12|25165.12|0
1622645610000|2021-06-02 14:53:30|25169.56|25169.56|25172.22|25172.22|25172.22|25172.22|25169.56|25169.56|0
1622645620000|2021-06-02 14:53:40|25176.48|25176.48|25176.48|25176.48|25176.48|25176.48|25176.48|25176.48|0
1622645630000|2021-06-02 14:53:50|25177.37|25177.37|25177.37|25177.37|25177.37|25177.37|25177.37|25177.37|0
1622645640000|2021-06-02 14:54:00|25178.83|25178.83|25184.87|25184.87|25184.87|25184.87|25178.83|25178.83|0
1622645650000|2021-06-02 14:54:10|25189.13|25189.13|25191.8|25191.8|25191.8|25191.8|25189.13|25189.13|0
1622645660000|2021-06-02 14:54:20|25194.4|25194.4|25189.25|25189.25|25194.4|25194.4|25189.25|25189.25|0
1622645680000|2021-06-02 14:54:40|25197.78|25197.78|25197.78|25197.78|25197.78|25197.78|25197.78|25197.78|0
1622645690000|2021-06-02 14:54:50|25193.51|25193.51|25193.51|25193.51|25193.51|25193.51|25193.51|25193.51|0
1622645720000|2021-06-02 14:55:20|25189.25|25189.25|25189.25|25189.25|25189.25|25189.25|25189.25|25189.25|0
1622645730000|2021-06-02 14:55:30|25184.98|25184.98|25184.98|25184.98|25184.98|25184.98|25184.98|25184.98|0
1622645740000|2021-06-02 14:55:40|25184.09|25184.09|25184.09|25184.09|25184.09|25184.09|25184.09|25184.09|0
1622645770000|2021-06-02 14:56:10|25182.79|25182.79|25187.06|25187.06|25187.06|25187.06|25182.79|25182.79|0
1622645790000|2021-06-02 14:56:30|25187.94|25187.94|25187.94|25187.94|25187.94|25187.94|25187.94|25187.94|0
1622645800000|2021-06-02 14:56:40|25192.21|25192.21|25192.21|25192.21|25192.21|25192.21|25192.21|25192.21|0
1622645810000|2021-06-02 14:56:50|25190.75|25190.75|25190.75|25190.75|25190.75|25190.75|25190.75|25190.75|0
1622645820000|2021-06-02 14:57:00|25182.22|25182.22|25182.22|25182.22|25182.22|25182.22|25182.22|25182.22|0
1622645840000|2021-06-02 14:57:20|25180.45|25180.45|25180.45|25180.45|25180.45|25180.45|25180.45|25180.45|0
1622645850000|2021-06-02 14:57:30|25176.18|25176.18|25170.14|25170.14|25176.18|25176.18|25170.14|25170.14|0
1622645860000|2021-06-02 14:57:40|25168.37|25168.37|25168.37|25168.37|25168.37|25168.37|25168.37|25168.37|0
1622645870000|2021-06-02 14:57:50|25172.63|25172.63|25173.52|25173.52|25173.52|25173.52|25172.63|25172.63|0
1622645880000|2021-06-02 14:58:00|25177.79|25177.79|25178.67|25178.67|25178.67|25178.67|25177.79|25177.79|0
1622645900000|2021-06-02 14:58:20|25182.94|25182.94|25177.79|25177.79|25182.94|25182.94|25177.79|25177.79|0
1622645920000|2021-06-02 14:58:40|25179.09|25179.09|25179.09|25179.09|25179.09|25179.09|25179.09|25179.09|0
1622645940000|2021-06-02 14:59:00|25177.79|25177.79|25182.05|25182.05|25182.05|25182.05|25177.79|25177.79|0
1622645950000|2021-06-02 14:59:10|25177.79|25177.79|25179.3|25179.3|25179.3|25179.3|25177.79|25177.79|0
1622645960000|2021-06-02 14:59:20|25178.42|25178.42|25178.42|25178.42|25178.42|25178.42|25178.42|25178.42|0
1622645970000|2021-06-02 14:59:30|25180.19|25180.19|25180.19|25180.19|25180.19|25180.19|25180.19|25180.19|0
1622645980000|2021-06-02 14:59:40|25175.92|25175.92|25171.66|25171.66|25175.92|25175.92|25171.66|25171.66|0
1622645990000|2021-06-02 14:59:50|25170.77|25170.77|25170.77|25170.77|25170.77|25170.77|25170.77|25170.77|0
1622646000000|2021-06-02 15:00:00|25171.66|25171.66|25171.66|25171.66|25171.66|25171.66|25171.66|25171.66|0
1622646010000|2021-06-02 15:00:10|25172.96|25172.96|25172.96|25172.96|25172.96|25172.96|25172.96|25172.96|0
1622646020000|2021-06-02 15:00:20|25172.07|25172.07|25172.07|25172.07|25172.07|25172.07|25172.07|25172.07|0
1622646060000|2021-06-02 15:01:00|25176.34|25176.34|25176.34|25176.34|25176.34|25176.34|25176.34|25176.34|0
1622646070000|2021-06-02 15:01:10|25177.22|25177.22|25177.22|25177.22|25177.22|25177.22|25177.22|25177.22|0
1622646080000|2021-06-02 15:01:20|25176.34|25176.34|25175.45|25175.45|25176.34|25176.34|25175.45|25175.45|0
1622646090000|2021-06-02 15:01:30|25176.34|25176.34|25176.34|25176.34|25176.34|25176.34|25176.34|25176.34|0
1622646100000|2021-06-02 15:01:40|25180.6|25180.6|25183.98|25183.98|25185.76|25185.76|25180.6|25180.6|0
1622646110000|2021-06-02 15:01:50|25182.21|25182.21|25182.21|25182.21|25182.21|25182.21|25182.21|25182.21|0
1622646120000|2021-06-02 15:02:00|25177.94|25177.94|25182.21|25182.21|25182.21|25182.21|25177.94|25177.94|0
1622646130000|2021-06-02 15:02:10|25181.32|25181.32|25182.21|25182.21|25182.21|25182.21|25181.32|25181.32|0
1622646140000|2021-06-02 15:02:20|25186.47|25186.47|25185.59|25185.59|25186.47|25186.47|25183.81|25183.81|0
1622646150000|2021-06-02 15:02:30|25181.32|25181.32|25176.94|25176.94|25181.32|25181.32|25176.94|25176.94|0
1622646160000|2021-06-02 15:02:40|25185.48|25185.48|25185.48|25185.48|25185.48|25185.48|25185.48|25185.48|0
1622646170000|2021-06-02 15:02:50|25184.59|25184.59|25184.59|25184.59|25184.59|25184.59|25184.59|25184.59|0
1622646190000|2021-06-02 15:03:10|25188.85|25188.85|25184.59|25184.59|25188.85|25188.85|25184.59|25184.59|0
1622646210000|2021-06-02 15:03:30|25183.7|25183.7|25183.7|25183.7|25183.7|25183.7|25183.7|25183.7|0
1622646220000|2021-06-02 15:03:40|25182.81|25182.81|25182.81|25182.81|25182.81|25182.81|25182.81|25182.81|0
1622646230000|2021-06-02 15:03:50|25178.55|25178.55|25182.81|25182.81|25182.81|25182.81|25178.55|25178.55|0
1622646240000|2021-06-02 15:04:00|25179.26|25179.26|25179.26|25179.26|25179.26|25179.26|25179.26|25179.26|0
1622646250000|2021-06-02 15:04:10|25175|25175|25175|25175|25175|25175|25175|25175|0
1622646260000|2021-06-02 15:04:20|25179.26|25179.26|25175|25175|25179.26|25179.26|25175|25175|0
1622646290000|2021-06-02 15:04:50|25179.26|25179.26|25179.26|25179.26|25179.26|25179.26|25179.26|25179.26|0
1622646310000|2021-06-02 15:05:10|25175|25175|25187.08|25187.08|25187.08|25187.08|25175|25175|0
1622646350000|2021-06-02 15:05:50|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|0
1622646360000|2021-06-02 15:06:00|25182.81|25182.81|25182.81|25182.81|25182.81|25182.81|25182.81|25182.81|0
1622646370000|2021-06-02 15:06:10|25187.08|25187.08|25192.23|25192.23|25192.23|25192.23|25187.08|25187.08|0
1622646380000|2021-06-02 15:06:20|25190.72|25190.72|25190.72|25190.72|25190.72|25190.72|25190.72|25190.72|0
1622646390000|2021-06-02 15:06:30|25186.45|25186.45|25186.45|25186.45|25186.45|25186.45|25186.45|25186.45|0
1622646400000|2021-06-02 15:06:40|25187.75|25187.75|25190.35|25190.35|25190.35|25190.35|25187.75|25187.75|0
1622646420000|2021-06-02 15:07:00|25198.88|25198.88|25198.88|25198.88|25198.88|25198.88|25198.88|25198.88|0
1622646450000|2021-06-02 15:07:30|25197.58|25197.58|25197.58|25197.58|25197.58|25197.58|25197.58|25197.58|0
1622646460000|2021-06-02 15:07:40|25199.36|25199.36|25201.13|25201.13|25201.13|25201.13|25199.36|25199.36|0
1622646480000|2021-06-02 15:08:00|25203.73|25203.73|25203.73|25203.73|25203.73|25203.73|25203.73|25203.73|0
1622646490000|2021-06-02 15:08:10|25208|25208|25208|25208|25208|25208|25208|25208|0
1622646500000|2021-06-02 15:08:20|25209.77|25209.77|25206.4|25206.4|25209.77|25209.77|25204.62|25204.62|0
1622646510000|2021-06-02 15:08:30|25207.28|25207.28|25207.28|25207.28|25207.28|25207.28|25207.28|25207.28|0
1622646520000|2021-06-02 15:08:40|25203.02|25203.02|25207.28|25207.28|25207.28|25207.28|25203.02|25203.02|0
1622646530000|2021-06-02 15:08:50|25205.51|25205.51|25205.51|25205.51|25205.51|25205.51|25205.51|25205.51|0
1622646540000|2021-06-02 15:09:00|25207.28|25207.28|25203.02|25203.02|25207.28|25207.28|25203.02|25203.02|0
1622646550000|2021-06-02 15:09:10|25211.55|25211.55|25211.55|25211.55|25211.55|25211.55|25211.55|25211.55|0
1622646560000|2021-06-02 15:09:20|25212.44|25212.44|25221.44|25221.44|25222.74|25222.74|25212.44|25212.44|0
1622646570000|2021-06-02 15:09:30|25224.1|25224.1|25224.1|25224.1|25224.1|25224.1|25224.1|25224.1|0
1622646580000|2021-06-02 15:09:40|25215.57|25215.57|25216.87|25216.87|25216.87|25216.87|25215.57|25215.57|0
1622646590000|2021-06-02 15:09:50|25215.57|25215.57|25215.57|25215.57|25215.57|25215.57|25215.57|25215.57|0
1622646600000|2021-06-02 15:10:00|25211.31|25211.31|25211.31|25211.31|25211.31|25211.31|25211.31|25211.31|0
1622646610000|2021-06-02 15:10:10|25215.57|25215.57|25215.57|25215.57|25215.57|25215.57|25215.57|25215.57|0
1622646630000|2021-06-02 15:10:30|25211.31|25211.31|25211.31|25211.31|25211.31|25211.31|25211.31|25211.31|0
1622646640000|2021-06-02 15:10:40|25209.53|25209.53|25210.83|25210.83|25210.83|25210.83|25209.53|25209.53|0
1622646650000|2021-06-02 15:10:50|25219.36|25219.36|25222.74|25222.74|25222.74|25222.74|25218.48|25218.48|0
1622646680000|2021-06-02 15:11:20|25218.48|25218.48|25224.26|25224.26|25224.26|25224.26|25218.48|25218.48|0
1622646690000|2021-06-02 15:11:30|25222.74|25222.74|25222.74|25222.74|25222.74|25222.74|25222.74|25222.74|0
1622646700000|2021-06-02 15:11:40|25218.48|25218.48|25218.48|25218.48|25218.48|25218.48|25218.48|25218.48|0
1622646710000|2021-06-02 15:11:50|25222.74|25222.74|25222.74|25222.74|25222.74|25222.74|25222.74|25222.74|0
1622646720000|2021-06-02 15:12:00|25225.4|25225.4|25225.4|25225.4|25225.4|25225.4|25225.4|25225.4|0
1622646730000|2021-06-02 15:12:10|25223.89|25223.89|25223.89|25223.89|25223.89|25223.89|25223.89|25223.89|0
1622646740000|2021-06-02 15:12:20|25228.15|25228.15|25229.67|25229.67|25229.67|25229.67|25228.15|25228.15|0
1622646760000|2021-06-02 15:12:40|25233.94|25233.94|25233.94|25233.94|25233.94|25233.94|25233.94|25233.94|0
1622646770000|2021-06-02 15:12:50|25229.67|25229.67|25229.67|25229.67|25229.67|25229.67|25229.67|25229.67|0
1622646790000|2021-06-02 15:13:10|25233.94|25233.94|25233.94|25233.94|25233.94|25233.94|25233.94|25233.94|0
1622646800000|2021-06-02 15:13:20|25238.2|25238.2|25238.2|25238.2|25238.2|25238.2|25238.2|25238.2|0
1622646820000|2021-06-02 15:13:40|25240.86|25240.86|25234.82|25234.82|25240.86|25240.86|25234.82|25234.82|0
1622646830000|2021-06-02 15:13:50|25239.09|25239.09|25242.47|25242.47|25242.47|25242.47|25238.2|25238.2|0
1622646860000|2021-06-02 15:14:20|25238.2|25238.2|25242.47|25242.47|25242.47|25242.47|25238.2|25238.2|0
1622646870000|2021-06-02 15:14:30|25241.17|25241.17|25232.64|25232.64|25241.17|25241.17|25232.64|25232.64|0
1622646880000|2021-06-02 15:14:40|25234.41|25234.41|25234.41|25234.41|25234.41|25234.41|25234.41|25234.41|0
1622646900000|2021-06-02 15:15:00|25238.68|25238.68|25247.31|25247.31|25247.31|25247.31|25234.41|25234.41|0
1622646920000|2021-06-02 15:15:20|25255.84|25255.84|25262.71|25262.71|25262.71|25262.71|25255.84|25255.84|0
1622646940000|2021-06-02 15:15:40|25263.6|25263.6|25263.6|25263.6|25263.6|25263.6|25263.6|25263.6|0
1622646960000|2021-06-02 15:16:00|25267.86|25267.86|25260.63|25260.63|25267.86|25267.86|25260.63|25260.63|0
1622646970000|2021-06-02 15:16:10|25256.37|25256.37|25257.67|25257.67|25257.67|25257.67|25256.37|25256.37|0
1622646980000|2021-06-02 15:16:20|25253.4|25253.4|25252.1|25252.1|25253.4|25253.4|25252.1|25252.1|0
1622647030000|2021-06-02 15:17:10|25250.58|25250.58|25250.58|25250.58|25250.58|25250.58|25250.58|25250.58|0
1622647040000|2021-06-02 15:17:20|25259.12|25259.12|25262.19|25262.19|25263.49|25263.49|25259.12|25259.12|0
1622647050000|2021-06-02 15:17:30|25257.92|25257.92|25260.88|25260.88|25260.88|25260.88|25256.62|25256.62|0
1622647060000|2021-06-02 15:17:40|25261.77|25261.77|25261.77|25261.77|25261.77|25261.77|25261.77|25261.77|0
1622647070000|2021-06-02 15:17:50|25257.51|25257.51|25257.51|25257.51|25257.51|25257.51|25257.51|25257.51|0
1622647110000|2021-06-02 15:18:30|25258.96|25258.96|25263.23|25263.23|25263.23|25263.23|25258.96|25258.96|0
1622647120000|2021-06-02 15:18:40|25261.71|25261.71|25261.71|25261.71|25261.71|25261.71|25261.71|25261.71|0
1622647140000|2021-06-02 15:19:00|25262.6|25262.6|25262.6|25262.6|25262.6|25262.6|25262.6|25262.6|0
1622647150000|2021-06-02 15:19:10|25266.86|25266.86|25266.86|25266.86|25266.86|25266.86|25266.86|25266.86|0
1622647170000|2021-06-02 15:19:30|25262.6|25262.6|25267.75|25267.75|25267.75|25267.75|25262.6|25262.6|0
1622647180000|2021-06-02 15:19:40|25259.22|25259.22|25263.49|25263.49|25267.75|25267.75|25259.22|25259.22|0
1622647190000|2021-06-02 15:19:50|25261.97|25261.97|25266.23|25266.23|25266.23|25266.23|25261.08|25261.08|0
1622647200000|2021-06-02 15:20:00|25270.5|25270.5|25273.47|25273.47|25273.47|25273.47|25270.5|25270.5|0
1622647230000|2021-06-02 15:20:30|25264.94|25264.94|25264.94|25264.94|25264.94|25264.94|25264.94|25264.94|0
1622647240000|2021-06-02 15:20:40|25266.4|25266.4|25269.31|25269.31|25269.31|25269.31|25263.49|25263.49|0
1622647250000|2021-06-02 15:20:50|25268.01|25268.01|25268.01|25268.01|25268.01|25268.01|25268.01|25268.01|0
1622647260000|2021-06-02 15:21:00|25269.31|25269.31|25269.31|25269.31|25269.31|25269.31|25269.31|25269.31|0
1622647280000|2021-06-02 15:21:20|25265.05|25265.05|25265.05|25265.05|25265.05|25265.05|25265.05|25265.05|0
1622647300000|2021-06-02 15:21:40|25263.59|25263.59|25263.59|25263.59|25263.59|25263.59|25263.59|25263.59|0
1622647310000|2021-06-02 15:21:50|25264.48|25264.48|25265.36|25265.36|25265.36|25265.36|25264.48|25264.48|0
1622647320000|2021-06-02 15:22:00|25264.48|25264.48|25268.74|25268.74|25268.74|25268.74|25264.48|25264.48|0
1622647330000|2021-06-02 15:22:10|25267.23|25267.23|25270.26|25270.26|25270.26|25270.26|25267.23|25267.23|0
1622647340000|2021-06-02 15:22:20|25271.15|25271.15|25270.52|25270.52|25271.15|25271.15|25269.63|25269.63|0
1622647370000|2021-06-02 15:22:50|25274.78|25274.78|25274.78|25274.78|25274.78|25274.78|25274.78|25274.78|0
1622647390000|2021-06-02 15:23:10|25273.9|25273.9|25273.9|25273.9|25273.9|25273.9|25273.9|25273.9|0
1622647430000|2021-06-02 15:23:50|25272.38|25272.38|25273.68|25273.68|25273.68|25273.68|25272.38|25272.38|0
1622647470000|2021-06-02 15:24:30|25265.15|25265.15|25264.26|25264.26|25266.04|25266.04|25264.26|25264.26|0
1622647490000|2021-06-02 15:24:50|25263.37|25263.37|25259.11|25259.11|25263.37|25263.37|25259.11|25259.11|0
1622647500000|2021-06-02 15:25:00|25260.88|25260.88|25262.18|25262.18|25262.18|25262.18|25260.88|25260.88|0
1622647510000|2021-06-02 15:25:10|25260.41|25260.41|25260.41|25260.41|25260.41|25260.41|25260.41|25260.41|0
1622647520000|2021-06-02 15:25:20|25259.11|25259.11|25264.26|25264.26|25264.26|25264.26|25259.11|25259.11|0
1622647540000|2021-06-02 15:25:40|25260|25260|25260|25260|25260|25260|25260|25260|0
1622647560000|2021-06-02 15:26:00|25255.73|25255.73|25255.73|25255.73|25255.73|25255.73|25255.73|25255.73|0
1622647570000|2021-06-02 15:26:10|25260|25260|25259.11|25259.11|25260|25260|25259.11|25259.11|0
1622647590000|2021-06-02 15:26:30|25260.88|25260.88|25260.88|25260.88|25260.88|25260.88|25260.88|25260.88|0
1622647620000|2021-06-02 15:27:00|25259.58|25259.58|25259.58|25259.58|25259.58|25259.58|25259.58|25259.58|0
1622647630000|2021-06-02 15:27:10|25256.67|25256.67|25256.67|25256.67|25256.67|25256.67|25256.67|25256.67|0
1622647650000|2021-06-02 15:27:30|25255.78|25255.78|25254.01|25254.01|25255.78|25255.78|25254.01|25254.01|0
1622647680000|2021-06-02 15:28:00|25254.89|25254.89|25254.89|25254.89|25254.89|25254.89|25254.89|25254.89|0
1622647690000|2021-06-02 15:28:10|25246.36|25246.36|25246.36|25246.36|25246.36|25246.36|25246.36|25246.36|0
1622647700000|2021-06-02 15:28:20|25247.88|25247.88|25246.36|25246.36|25247.88|25247.88|25246.36|25246.36|0
1622647720000|2021-06-02 15:28:40|25248.96|25248.96|25248.96|25248.96|25248.96|25248.96|25248.96|25248.96|0
1622647730000|2021-06-02 15:28:50|25253.23|25253.23|25256.19|25256.19|25257.5|25257.5|25253.23|25253.23|0
1622647740000|2021-06-02 15:29:00|25255.31|25255.31|25259.79|25259.79|25259.79|25259.79|25255.31|25255.31|0
1622647750000|2021-06-02 15:29:10|25258.27|25258.27|25256.41|25256.41|25259.79|25259.79|25255.52|25255.52|0
1622647760000|2021-06-02 15:29:20|25260.68|25260.68|25259.16|25259.16|25260.68|25260.68|25259.16|25259.16|0
1622647770000|2021-06-02 15:29:30|25260.46|25260.46|25269.62|25269.62|25270.51|25270.51|25260.46|25260.46|0
1622647780000|2021-06-02 15:29:40|25266.71|25266.71|25268.48|25268.48|25268.48|25268.48|25266.71|25266.71|0
1622647790000|2021-06-02 15:29:50|25255.69|25255.69|25259.31|25259.31|25264.27|25264.27|25255.69|25255.69|0
1622704520000|2021-06-03 07:15:20|25123.88|25123.88|25132.41|25132.41|25137.73|25137.73|25123.88|25123.88|0
1622704530000|2021-06-03 07:15:30|25123.88|25123.88|25123.88|25123.88|25123.88|25123.88|25123.88|25123.88|0
1622704540000|2021-06-03 07:15:40|25132.41|25132.41|25128.14|25128.14|25132.41|25132.41|25128.14|25128.14|0
1622704600000|2021-06-03 07:16:40|25126.84|25126.84|25126.84|25126.84|25126.84|25126.84|25126.84|25126.84|0
1622704630000|2021-06-03 07:17:10|25128.14|25128.14|25132.05|25132.05|25132.05|25132.05|25128.14|25128.14|0
1622704710000|2021-06-03 07:18:30|25136.42|25136.42|25153.48|25153.48|25153.48|25153.48|25136.42|25136.42|0
1622704730000|2021-06-03 07:18:50|25159.69|25159.69|25159.69|25159.69|25159.69|25159.69|25159.69|25159.69|0
1622704740000|2021-06-03 07:19:00|25155.25|25155.25|25148.02|25148.02|25155.25|25155.25|25148.02|25148.02|0
1622704750000|2021-06-03 07:19:10|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|25150.62|0
1622704770000|2021-06-03 07:19:30|25142.09|25142.09|25142.09|25142.09|25142.09|25142.09|25142.09|25142.09|0
1622704780000|2021-06-03 07:19:40|25136.27|25136.27|25136.27|25136.27|25136.27|25136.27|25136.27|25136.27|0
1622704810000|2021-06-03 07:20:10|25132|25132|25129.4|25129.4|25132|25132|25129.4|25129.4|0
1622704820000|2021-06-03 07:20:20|25116.6|25116.6|25116.6|25116.6|25116.6|25116.6|25116.6|25116.6|0
1622704830000|2021-06-03 07:20:30|25107.73|25107.73|25099.2|25099.2|25107.73|25107.73|25099.2|25099.2|0
1622704840000|2021-06-03 07:20:40|25097.9|25097.9|25094.83|25094.83|25097.9|25097.9|25093.53|25093.53|0
1622704920000|2021-06-03 07:22:00|25098.73|25098.73|25100.03|25100.03|25100.03|25100.03|25098.73|25098.73|0
1622704930000|2021-06-03 07:22:10|25095.76|25095.76|25100.03|25100.03|25100.03|25100.03|25095.76|25095.76|0
1622704960000|2021-06-03 07:22:40|25099.14|25099.14|25099.14|25099.14|25099.14|25099.14|25099.14|25099.14|0
1622704970000|2021-06-03 07:22:50|25094.88|25094.88|25094.88|25094.88|25094.88|25094.88|25094.88|25094.88|0
1622704980000|2021-06-03 07:23:00|25095.76|25095.76|25100.03|25100.03|25100.03|25100.03|25095.76|25095.76|0
1622705020000|2021-06-03 07:23:40|25095.76|25095.76|25095.76|25095.76|25095.76|25095.76|25095.76|25095.76|0
1622705040000|2021-06-03 07:24:00|25104.3|25104.3|25103.58|25103.58|25104.3|25104.3|25100.03|25100.03|0
1622705050000|2021-06-03 07:24:10|25108.78|25108.78|25107.01|25107.01|25108.78|25108.78|25107.01|25107.01|0
1622705110000|2021-06-03 07:25:10|25119.81|25119.81|25119.81|25119.81|25119.81|25119.81|25119.81|25119.81|0
1622705150000|2021-06-03 07:25:50|25117.14|25117.14|25117.14|25117.14|25117.14|25117.14|25117.14|25117.14|0
1622705160000|2021-06-03 07:26:00|25114.54|25114.54|25114.54|25114.54|25114.54|25114.54|25114.54|25114.54|0
1622705220000|2021-06-03 07:27:00|25101.74|25101.74|25101.74|25101.74|25101.74|25101.74|25101.74|25101.74|0
1622705230000|2021-06-03 07:27:10|25098.19|25098.19|25096.42|25096.42|25098.19|25098.19|25096.42|25096.42|0
1622705270000|2021-06-03 07:27:50|25092.52|25092.52|25092.52|25092.52|25092.52|25092.52|25092.52|25092.52|0
1622705300000|2021-06-03 07:28:20|25095.12|25095.12|25099.8|25099.8|25100.69|25100.69|25095.12|25095.12|0
1622705310000|2021-06-03 07:28:30|25102.46|25102.46|25102.46|25102.46|25102.46|25102.46|25102.46|25102.46|0
1622705320000|2021-06-03 07:28:40|25111.2|25111.2|25111.2|25111.2|25111.2|25111.2|25111.2|25111.2|0
1622705330000|2021-06-03 07:28:50|25115.47|25115.47|25115.47|25115.47|25115.47|25115.47|25115.47|25115.47|0
1622705350000|2021-06-03 07:29:10|25116.35|25116.35|25116.35|25116.35|25116.35|25116.35|25116.35|25116.35|0
1622705400000|2021-06-03 07:30:00|25115.47|25115.47|25106.94|25106.94|25115.47|25115.47|25106.94|25106.94|0
1622705420000|2021-06-03 07:30:20|25113.15|25113.15|25113.15|25113.15|25113.15|25113.15|25113.15|25113.15|0
1622705450000|2021-06-03 07:30:50|25109.6|25109.6|25111.37|25111.37|25111.37|25111.37|25109.6|25109.6|0
1622705470000|2021-06-03 07:31:10|25109.91|25109.91|25109.91|25109.91|25109.91|25109.91|25109.91|25109.91|0
1622705480000|2021-06-03 07:31:20|25104.59|25104.59|25107.25|25107.25|25107.25|25107.25|25104.59|25104.59|0
1622705490000|2021-06-03 07:31:30|25103.7|25103.7|25097.49|25097.49|25103.7|25103.7|25097.49|25097.49|0
1622705500000|2021-06-03 07:31:40|25100.15|25100.15|25079.71|25079.71|25101.04|25101.04|25079.71|25079.71|0
1622705520000|2021-06-03 07:32:00|25071.18|25071.18|25071.18|25071.18|25071.18|25071.18|25071.18|25071.18|0
1622705560000|2021-06-03 07:32:40|25070.29|25070.29|25070.29|25070.29|25070.29|25070.29|25070.29|25070.29|0
1622705570000|2021-06-03 07:32:50|25069.41|25069.41|25064.25|25064.25|25069.41|25069.41|25064.25|25064.25|0
1622705590000|2021-06-03 07:33:10|25059.99|25059.99|25059.99|25059.99|25059.99|25059.99|25059.99|25059.99|0
1622705610000|2021-06-03 07:33:30|25051.64|25051.64|25035.53|25035.53|25051.64|25051.64|25035.53|25035.53|0
1622705640000|2021-06-03 07:34:00|25034.64|25034.64|25036.41|25036.41|25036.41|25036.41|25034.64|25034.64|0
1622705650000|2021-06-03 07:34:10|25033.75|25033.75|25033.75|25033.75|25033.75|25033.75|25033.75|25033.75|0
1622705680000|2021-06-03 07:34:40|25025.22|25025.22|25025.22|25025.22|25025.22|25025.22|25025.22|25025.22|0
1622705690000|2021-06-03 07:34:50|25029.49|25029.49|25029.49|25029.49|25029.49|25029.49|25029.49|25029.49|0
1622705700000|2021-06-03 07:35:00|25025.58|25025.58|25026.88|25026.88|25026.88|25026.88|25025.58|25025.58|0
1622705740000|2021-06-03 07:35:40|25031.15|25031.15|25031.15|25031.15|25031.15|25031.15|25031.15|25031.15|0
1622705750000|2021-06-03 07:35:50|25035.42|25035.42|25031.15|25031.15|25035.42|25035.42|25031.15|25031.15|0
1622705760000|2021-06-03 07:36:00|25026.88|25026.88|25026.88|25026.88|25026.88|25026.88|25026.88|25026.88|0
1622705800000|2021-06-03 07:36:40|25025.58|25025.58|25024.28|25024.28|25025.58|25025.58|25024.28|25024.28|0
1622705830000|2021-06-03 07:37:10|25015.75|25015.75|25015.75|25015.75|25015.75|25015.75|25015.75|25015.75|0
1622705840000|2021-06-03 07:37:20|25009.68|25009.68|25009.68|25009.68|25009.68|25009.68|25009.68|25009.68|0
1622705860000|2021-06-03 07:37:40|25010.98|25010.98|25010.98|25010.98|25010.98|25010.98|25010.98|25010.98|0
1622705900000|2021-06-03 07:38:20|25014.89|25014.89|25012.22|25012.22|25014.89|25014.89|25012.22|25012.22|0
1622705940000|2021-06-03 07:39:00|25014.89|25014.89|25020.58|25020.58|25020.58|25020.58|25014.89|25014.89|0
1622706000000|2021-06-03 07:40:00|25021.88|25021.88|25010.39|25010.39|25023.18|25023.18|25010.39|25010.39|0
1622706060000|2021-06-03 07:41:00|25006.12|25006.12|25006.12|25006.12|25006.12|25006.12|25006.12|25006.12|0
1622706070000|2021-06-03 07:41:10|25001.85|25001.85|24999.25|24999.25|25001.85|25001.85|24999.25|24999.25|0
1622706080000|2021-06-03 07:41:20|25003.52|25003.52|25003.52|25003.52|25003.52|25003.52|25003.52|25003.52|0
1622706090000|2021-06-03 07:41:30|25007.78|25007.78|25007.78|25007.78|25007.78|25007.78|25007.78|25007.78|0
1622706120000|2021-06-03 07:42:00|25012.05|25012.05|25020.58|25020.58|25020.58|25020.58|25012.05|25012.05|0
1622706150000|2021-06-03 07:42:30|25016.68|25016.68|25016.68|25016.68|25016.68|25016.68|25016.68|25016.68|0
1622706160000|2021-06-03 07:42:40|25008.15|25008.15|25008.15|25008.15|25008.15|25008.15|25008.15|25008.15|0
1622706200000|2021-06-03 07:43:20|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|0
1622706220000|2021-06-03 07:43:40|25009.04|25009.04|25009.04|25009.04|25009.04|25009.04|25009.04|25009.04|0
1622706240000|2021-06-03 07:44:00|25012.58|25012.58|25012.58|25012.58|25012.58|25012.58|25012.58|25012.58|0
1622706250000|2021-06-03 07:44:10|25011.7|25011.7|25011.7|25011.7|25011.7|25011.7|25011.7|25011.7|0
1622706260000|2021-06-03 07:44:20|25013.47|25013.47|25014.36|25014.36|25014.36|25014.36|25013.47|25013.47|0
1622706290000|2021-06-03 07:44:50|25016.63|25016.63|25017.02|25017.02|25017.02|25017.02|25014.36|25014.36|0
1622706310000|2021-06-03 07:45:10|25013.99|25013.99|25010.44|25010.44|25013.99|25013.99|25010.44|25010.44|0
1622706320000|2021-06-03 07:45:20|25011.2|25011.2|25011.2|25011.2|25011.2|25011.2|25011.2|25011.2|0
1622706340000|2021-06-03 07:45:40|25019.73|25019.73|25019.73|25019.73|25019.73|25019.73|25019.73|25019.73|0
1622706360000|2021-06-03 07:46:00|25018.84|25018.84|25018.84|25018.84|25018.84|25018.84|25018.84|25018.84|0
1622706370000|2021-06-03 07:46:10|25023.11|25023.11|25023.11|25023.11|25023.11|25023.11|25023.11|25023.11|0
1622706400000|2021-06-03 07:46:40|25021.81|25021.81|25021.81|25021.81|25021.81|25021.81|25021.81|25021.81|0
1622706430000|2021-06-03 07:47:10|25004.74|25004.74|24991.94|24991.94|25004.74|25004.74|24991.94|24991.94|0
1622706440000|2021-06-03 07:47:20|24988.15|24988.15|24982|24982|24988.15|24988.15|24982|24982|0
1622706460000|2021-06-03 07:47:40|24983.3|24983.3|25000.02|25000.02|25000.02|25000.02|24982|24982|0
1622706500000|2021-06-03 07:48:20|25002.62|25002.62|25002.62|25002.62|25002.62|25002.62|25002.62|25002.62|0
1622706540000|2021-06-03 07:49:00|24994.09|24994.09|24992.79|24992.79|24994.09|24994.09|24992.79|24992.79|0
1622706550000|2021-06-03 07:49:10|24989.24|24989.24|24987.94|24987.94|24989.24|24989.24|24987.94|24987.94|0
1622706560000|2021-06-03 07:49:20|24981.87|24981.87|24981.87|24981.87|24981.87|24981.87|24981.87|24981.87|0
1622706580000|2021-06-03 07:49:40|24980.57|24980.57|24980.57|24980.57|24980.57|24980.57|24980.57|24980.57|0
1622706620000|2021-06-03 07:50:20|24981.46|24981.46|24982.35|24982.35|24982.35|24982.35|24981.46|24981.46|0
1622706700000|2021-06-03 07:51:40|24983.65|24983.65|24976.42|24976.42|24984.95|24984.95|24976.42|24976.42|0
1622706740000|2021-06-03 07:52:20|24977.93|24977.93|24977.93|24977.93|24977.93|24977.93|24977.93|24977.93|0
1622706750000|2021-06-03 07:52:30|24979.71|24979.71|24979.71|24979.71|24979.71|24979.71|24979.71|24979.71|0
1622706770000|2021-06-03 07:52:50|24983.97|24983.97|24983.97|24983.97|24983.97|24983.97|24983.97|24983.97|0
1622706810000|2021-06-03 07:53:30|24985.49|24985.49|24985.49|24985.49|24985.49|24985.49|24985.49|24985.49|0
1622706840000|2021-06-03 07:54:00|24989.76|24989.76|24992.36|24992.36|24992.36|24992.36|24989.76|24989.76|0
1622706900000|2021-06-03 07:55:00|24996.62|24996.62|24996.62|24996.62|24996.62|24996.62|24996.62|24996.62|0
1622706910000|2021-06-03 07:55:10|24992.19|24992.19|25003.38|25003.38|25003.38|25003.38|24992.19|24992.19|0
1622706920000|2021-06-03 07:55:20|25011.91|25011.91|25011.91|25011.91|25011.91|25011.91|25011.91|25011.91|0
1622706930000|2021-06-03 07:55:30|25014.83|25014.83|25011.91|25011.91|25014.83|25014.83|25011.91|25011.91|0
1622706940000|2021-06-03 07:55:40|25016.18|25016.18|25016.18|25016.18|25016.18|25016.18|25016.18|25016.18|0
1622706950000|2021-06-03 07:55:50|25017.48|25017.48|25017.48|25017.48|25017.48|25017.48|25017.48|25017.48|0
1622706960000|2021-06-03 07:56:00|25019.25|25019.25|25020.71|25020.71|25020.71|25020.71|25019.25|25019.25|0
1622706970000|2021-06-03 07:56:10|25024.5|25024.5|25022.73|25022.73|25024.5|25024.5|25022.73|25022.73|0
1622706990000|2021-06-03 07:56:30|25026.99|25026.99|25026.99|25026.99|25026.99|25026.99|25026.99|25026.99|0
1622707000000|2021-06-03 07:56:40|25031.26|25031.26|25032.56|25032.56|25032.56|25032.56|25031.26|25031.26|0
1622707020000|2021-06-03 07:57:00|25035.47|25035.47|25044.01|25044.01|25044.01|25044.01|25035.47|25035.47|0
1622707030000|2021-06-03 07:57:10|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|25048.27|0
1622707040000|2021-06-03 07:57:20|25052.54|25052.54|25052.54|25052.54|25052.54|25052.54|25052.54|25052.54|0
1622707060000|2021-06-03 07:57:40|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|25039.74|0
1622707070000|2021-06-03 07:57:50|25035.47|25035.47|25035.47|25035.47|25035.47|25035.47|25035.47|25035.47|0
1622707160000|2021-06-03 07:59:20|25038.39|25038.39|25025.59|25025.59|25038.39|25038.39|25025.59|25025.59|0
1622707180000|2021-06-03 07:59:40|25028.25|25028.25|25028.25|25028.25|25028.25|25028.25|25028.25|25028.25|0
1622707190000|2021-06-03 07:59:50|25026.95|25026.95|25021.02|25021.02|25029.55|25029.55|25021.02|25021.02|0
1622707210000|2021-06-03 08:00:10|25015.82|25015.82|25015.82|25015.82|25015.82|25015.82|25015.82|25015.82|0
1622707260000|2021-06-03 08:01:00|25017.12|25017.12|25017.12|25017.12|25017.12|25017.12|25017.12|25017.12|0
1622707290000|2021-06-03 08:01:30|25008.59|25008.59|25012.85|25012.85|25012.85|25012.85|25008.59|25008.59|0
1622707300000|2021-06-03 08:01:40|25014.63|25014.63|25014.63|25014.63|25014.63|25014.63|25011.08|25011.08|0
1622707310000|2021-06-03 08:01:50|25015.51|25015.51|25016.4|25016.4|25016.4|25016.4|25015.51|25015.51|0
1622707330000|2021-06-03 08:02:10|25014.95|25014.95|25014.95|25014.95|25014.95|25014.95|25014.95|25014.95|0
1622707340000|2021-06-03 08:02:20|24999.55|24999.55|24999.55|24999.55|24999.55|24999.55|24999.55|24999.55|0
1622707350000|2021-06-03 08:02:30|25001|25001|25001|25001|25001|25001|25001|25001|0
1622707360000|2021-06-03 08:02:40|25002.46|25002.46|25002.46|25002.46|25002.46|25002.46|25002.46|25002.46|0
1622707370000|2021-06-03 08:02:50|25003.22|25003.22|25001.7|25001.7|25003.22|25003.22|25001.7|25001.7|0
1622707400000|2021-06-03 08:03:20|25004.36|25004.36|25004.36|25004.36|25004.36|25004.36|25004.36|25004.36|0
1622707410000|2021-06-03 08:03:30|25005.88|25005.88|25005.88|25005.88|25005.88|25005.88|25005.88|25005.88|0
1622707470000|2021-06-03 08:04:30|25001.61|25001.61|25000.1|25000.1|25001.61|25001.61|25000.1|25000.1|0
1622707480000|2021-06-03 08:04:40|24996.55|24996.55|24993.39|24993.39|24996.55|24996.55|24993.39|24993.39|0
1622707490000|2021-06-03 08:04:50|24994.84|24994.84|24990.58|24990.58|24994.84|24994.84|24990.58|24990.58|0
1622707500000|2021-06-03 08:05:00|24991.88|24991.88|24999.11|24999.11|24999.11|24999.11|24990.58|24990.58|0
1622707510000|2021-06-03 08:05:10|24997.81|24997.81|24993.9|24993.9|24997.81|24997.81|24993.9|24993.9|0
1622707530000|2021-06-03 08:05:30|24992.6|24992.6|24984.07|24984.07|24992.6|24992.6|24984.07|24984.07|0
1622707540000|2021-06-03 08:05:40|24979.81|24979.81|24979.81|24979.81|24979.81|24979.81|24979.81|24979.81|0
1622707550000|2021-06-03 08:05:50|24977.14|24977.14|24981.41|24981.41|24981.41|24981.41|24977.14|24977.14|0
1622707560000|2021-06-03 08:06:00|24977.14|24977.14|24977.14|24977.14|24977.14|24977.14|24977.14|24977.14|0
1622707580000|2021-06-03 08:06:20|24975.5|24975.5|24976.96|24976.96|24976.96|24976.96|24975.5|24975.5|0
1622707610000|2021-06-03 08:06:50|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|0
1622707690000|2021-06-03 08:08:10|24976.96|24976.96|24976.96|24976.96|24976.96|24976.96|24976.96|24976.96|0
1622707700000|2021-06-03 08:08:20|24978.26|24978.26|24979.56|24979.56|24979.56|24979.56|24978.26|24978.26|0
1622707730000|2021-06-03 08:08:50|24983.82|24983.82|24979.56|24979.56|24983.82|24983.82|24979.56|24979.56|0
1622707740000|2021-06-03 08:09:00|24982.47|24982.47|24986.84|24986.84|24986.84|24986.84|24982.47|24982.47|0
1622707750000|2021-06-03 08:09:10|24995.37|24995.37|24995.37|24995.37|24995.37|24995.37|24995.37|24995.37|0
1622707760000|2021-06-03 08:09:20|24991.11|24991.11|24991.11|24991.11|24991.11|24991.11|24991.11|24991.11|0
1622707820000|2021-06-03 08:10:20|24995.37|24995.37|25000.58|25000.58|25000.58|25000.58|24995.37|24995.37|0
1622707830000|2021-06-03 08:10:30|25003.49|25003.49|25003.49|25003.49|25003.49|25003.49|25003.49|25003.49|0
1622707840000|2021-06-03 08:10:40|25004.95|25004.95|25004.06|25004.06|25004.95|25004.95|25004.06|25004.06|0
1622707850000|2021-06-03 08:10:50|25008.32|25008.32|25011.24|25011.24|25011.24|25011.24|25008.32|25008.32|0
1622707880000|2021-06-03 08:11:20|25014.15|25014.15|25014.15|25014.15|25014.15|25014.15|25014.15|25014.15|0
1622707890000|2021-06-03 08:11:30|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|25009.88|0
1622707950000|2021-06-03 08:12:30|25011.34|25011.34|25011.34|25011.34|25011.34|25011.34|25011.34|25011.34|0
1622707960000|2021-06-03 08:12:40|25012.23|25012.23|25015.14|25015.14|25015.14|25015.14|25012.23|25012.23|0
1622707970000|2021-06-03 08:12:50|25028.83|25028.83|25030.13|25030.13|25030.13|25030.13|25028.83|25028.83|0
1622708010000|2021-06-03 08:13:30|25025.86|25025.86|25025.86|25025.86|25025.86|25025.86|25025.86|25025.86|0
1622708040000|2021-06-03 08:14:00|25030.23|25030.23|25030.23|25030.23|25030.23|25030.23|25030.23|25030.23|0
1622708070000|2021-06-03 08:14:30|25017.43|25017.43|25017.43|25017.43|25017.43|25017.43|25017.43|25017.43|0
1622708080000|2021-06-03 08:14:40|25015.92|25015.92|25014.46|25014.46|25015.92|25015.92|25014.46|25014.46|0
1622708090000|2021-06-03 08:14:50|25015.22|25015.22|25019.49|25019.49|25019.49|25019.49|25015.22|25015.22|0
1622708100000|2021-06-03 08:15:00|25015.94|25015.94|25006.1|25006.1|25015.94|25015.94|25006.1|25006.1|0
1622708120000|2021-06-03 08:15:20|25003.83|25003.83|24995.09|24995.09|25003.83|25003.83|24995.09|24995.09|0
1622708160000|2021-06-03 08:16:00|24996.54|24996.54|24996.54|24996.54|24996.54|24996.54|24996.54|24996.54|0
1622708170000|2021-06-03 08:16:10|24997.85|24997.85|24997.85|24997.85|24997.85|24997.85|24997.85|24997.85|0
1622708190000|2021-06-03 08:16:30|24992.64|24992.64|24996.54|24996.54|24996.54|24996.54|24992.64|24992.64|0
1622708200000|2021-06-03 08:16:40|24998.6|24998.6|24998.6|24998.6|24998.6|24998.6|24998.6|24998.6|0
1622708250000|2021-06-03 08:17:30|24990.07|24990.07|24990.07|24990.07|24990.07|24990.07|24990.07|24990.07|0
1622708280000|2021-06-03 08:18:00|24991.85|24991.85|24991.85|24991.85|24991.85|24991.85|24991.85|24991.85|0
1622708290000|2021-06-03 08:18:10|24996.22|24996.22|24996.22|24996.22|24996.22|24996.22|24996.22|24996.22|0
1622708340000|2021-06-03 08:19:00|24997.67|24997.67|24997.67|24997.67|24997.67|24997.67|24997.67|24997.67|0
1622708360000|2021-06-03 08:19:20|25001.94|25001.94|25001.94|25001.94|25001.94|25001.94|25001.94|25001.94|0
1622708390000|2021-06-03 08:19:50|25006.21|25006.21|25004.69|25004.69|25006.21|25006.21|25004.69|25004.69|0
1622708410000|2021-06-03 08:20:10|25000.42|25000.42|25002.2|25002.2|25002.2|25002.2|25000.42|25000.42|0
1622708440000|2021-06-03 08:20:40|25001.44|25001.44|25001.22|25001.22|25001.44|25001.44|25001.22|25001.22|0
1622708460000|2021-06-03 08:21:00|24999.7|24999.7|24999.7|24999.7|24999.7|24999.7|24999.7|24999.7|0
1622708500000|2021-06-03 08:21:40|25001.01|25001.01|25001.01|25001.01|25001.01|25001.01|25001.01|25001.01|0
1622708520000|2021-06-03 08:22:00|25002.31|25002.31|25003.61|25003.61|25003.61|25003.61|25002.31|25002.31|0
1622708530000|2021-06-03 08:22:10|25001.33|25001.33|25001.33|25001.33|25001.33|25001.33|25001.33|25001.33|0
1622708550000|2021-06-03 08:22:30|25009.86|25009.86|25009.86|25009.86|25009.86|25009.86|25009.86|25009.86|0
1622708560000|2021-06-03 08:22:40|25011.16|25011.16|25011.16|25011.16|25011.16|25011.16|25011.16|25011.16|0
1622708600000|2021-06-03 08:23:20|25015.43|25015.43|25015.43|25015.43|25015.43|25015.43|25015.43|25015.43|0
1622708610000|2021-06-03 08:23:30|25011.16|25011.16|25011.16|25011.16|25011.16|25011.16|25011.16|25011.16|0
1622708620000|2021-06-03 08:23:40|25006.9|25006.9|25006.9|25006.9|25006.9|25006.9|25006.9|25006.9|0
1622708650000|2021-06-03 08:24:10|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|0
1622708670000|2021-06-03 08:24:30|25010.13|25010.13|25010.13|25010.13|25010.13|25010.13|25010.13|25010.13|0
1622708690000|2021-06-03 08:24:50|25014.4|25014.4|25013.09|25013.09|25014.4|25014.4|25013.09|25013.09|0
1622708720000|2021-06-03 08:25:20|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|25004.56|0
1622708730000|2021-06-03 08:25:30|25001.65|25001.65|25000.19|25000.19|25001.65|25001.65|25000.19|25000.19|0
1622708740000|2021-06-03 08:25:40|25004.46|25004.46|25004.46|25004.46|25004.46|25004.46|25004.46|25004.46|0
1622708780000|2021-06-03 08:26:20|25007.37|25007.37|25007.37|25007.37|25007.37|25007.37|25007.37|25007.37|0
1622708790000|2021-06-03 08:26:30|25001.16|25001.16|24995.21|24995.21|25001.16|25001.16|24995.21|24995.21|0
1622708800000|2021-06-03 08:26:40|24995.97|24995.97|24995.55|24995.55|24998.63|24998.63|24995.55|24995.55|0
1622708890000|2021-06-03 08:28:10|24998.47|24998.47|25002.73|25002.73|25002.73|25002.73|24998.47|24998.47|0
1622708910000|2021-06-03 08:28:30|25007|25007|25007|25007|25007|25007|25007|25007|0
1622708920000|2021-06-03 08:28:40|25011.43|25011.43|25028.5|25028.5|25028.5|25028.5|25011.43|25011.43|0
1622708930000|2021-06-03 08:28:50|25031.66|25031.66|25041.77|25041.77|25041.77|25041.77|25031.66|25031.66|0
1622709020000|2021-06-03 08:30:20|25046.03|25046.03|25037.63|25037.63|25054.56|25054.56|25033.36|25033.36|0
1622709030000|2021-06-03 08:30:30|25033.36|25033.36|25033.36|25033.36|25033.36|25033.36|25033.36|25033.36|0
1622709050000|2021-06-03 08:30:50|25022.72|25022.72|25022.72|25022.72|25022.72|25022.72|25022.72|25022.72|0
1622709070000|2021-06-03 08:31:10|25018.45|25018.45|25035.51|25035.51|25035.51|25035.51|25018.45|25018.45|0
1622709080000|2021-06-03 08:31:20|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|0
1622709090000|2021-06-03 08:31:30|25034.16|25034.16|25034.16|25034.16|25034.16|25034.16|25034.16|25034.16|0
1622709100000|2021-06-03 08:31:40|25037.08|25037.08|25037.08|25037.08|25037.08|25037.08|25037.08|25037.08|0
1622709110000|2021-06-03 08:31:50|25038.53|25038.53|25038.53|25038.53|25038.53|25038.53|25038.53|25038.53|0
1622709120000|2021-06-03 08:32:00|25037.08|25037.08|25037.08|25037.08|25037.08|25037.08|25037.08|25037.08|0
1622709130000|2021-06-03 08:32:10|25041.34|25041.34|25044.09|25044.09|25044.09|25044.09|25039.82|25039.82|0
1622709140000|2021-06-03 08:32:20|25045.55|25045.55|25045.55|25045.55|25045.55|25045.55|25045.55|25045.55|0
1622709150000|2021-06-03 08:32:30|25041.28|25041.28|25041.28|25041.28|25041.28|25041.28|25041.28|25041.28|0
1622709160000|2021-06-03 08:32:40|25038.37|25038.37|25038.37|25038.37|25038.37|25038.37|25038.37|25038.37|0
1622709190000|2021-06-03 08:33:10|25045.47|25045.47|25045.47|25045.47|25045.47|25045.47|25045.47|25045.47|0
1622709200000|2021-06-03 08:33:20|25046.35|25046.35|25046.35|25046.35|25046.35|25046.35|25046.35|25046.35|0
1622709210000|2021-06-03 08:33:30|25045.47|25045.47|25045.47|25045.47|25045.47|25045.47|25045.47|25045.47|0
1622709230000|2021-06-03 08:33:50|25046.92|25046.92|25044.58|25044.58|25046.92|25046.92|25044.58|25044.58|0
1622709240000|2021-06-03 08:34:00|25053.11|25053.11|25053.11|25053.11|25053.11|25053.11|25053.11|25053.11|0
1622709260000|2021-06-03 08:34:20|25057.38|25057.38|25057.01|25057.01|25061.28|25061.28|25057.01|25057.01|0
1622709270000|2021-06-03 08:34:30|25059.93|25059.93|25055.66|25055.66|25059.93|25059.93|25055.66|25055.66|0
1622709280000|2021-06-03 08:34:40|25047.13|25047.13|25047.13|25047.13|25047.13|25047.13|25047.13|25047.13|0
1622709290000|2021-06-03 08:34:50|25045.67|25045.67|25045.67|25045.67|25045.67|25045.67|25045.67|25045.67|0
1622709300000|2021-06-03 08:35:00|25047.13|25047.13|25046.78|25046.78|25047.13|25047.13|25043.23|25043.23|0
1622709310000|2021-06-03 08:35:10|25045.32|25045.32|25045.32|25045.32|25045.32|25045.32|25045.32|25045.32|0
1622709320000|2021-06-03 08:35:20|25046.78|25046.78|25046.78|25046.78|25046.78|25046.78|25046.78|25046.78|0
1622709340000|2021-06-03 08:35:40|25045.32|25045.32|25043.86|25043.86|25046.78|25046.78|25042.41|25042.41|0
1622709350000|2021-06-03 08:35:50|25045.32|25045.32|25045.32|25045.32|25045.32|25045.32|25045.32|25045.32|0
1622709360000|2021-06-03 08:36:00|25041.05|25041.05|25038.24|25038.24|25042.51|25042.51|25038.24|25038.24|0
1622709390000|2021-06-03 08:36:30|25029.71|25029.71|25029.71|25029.71|25029.71|25029.71|25029.71|25029.71|0
1622709400000|2021-06-03 08:36:40|25028.41|25028.41|25028.41|25028.41|25028.41|25028.41|25028.41|25028.41|0
1622709410000|2021-06-03 08:36:50|25020.43|25020.43|25017.26|25017.26|25020.43|25020.43|25014.6|25014.6|0
1622709420000|2021-06-03 08:37:00|25018.56|25018.56|25018.56|25018.56|25018.56|25018.56|25018.56|25018.56|0
1622709440000|2021-06-03 08:37:20|25021.47|25021.47|25025.74|25025.74|25025.74|25025.74|25021.47|25021.47|0
1622709460000|2021-06-03 08:37:40|25027.2|25027.2|25027.2|25027.2|25027.2|25027.2|25027.2|25027.2|0
1622709480000|2021-06-03 08:38:00|25028.65|25028.65|25028.65|25028.65|25028.65|25028.65|25028.65|25028.65|0
1622709500000|2021-06-03 08:38:20|25027.14|25027.14|25027.14|25027.14|25027.14|25027.14|25027.14|25027.14|0
1622709510000|2021-06-03 08:38:30|25022.87|25022.87|25019.96|25019.96|25022.87|25022.87|25019.96|25019.96|0
1622709530000|2021-06-03 08:38:50|25015.69|25015.69|25015.69|25015.69|25015.69|25015.69|25015.69|25015.69|0
1622709550000|2021-06-03 08:39:10|25013.03|25013.03|25008.76|25008.76|25013.03|25013.03|25008.76|25008.76|0
1622709570000|2021-06-03 08:39:30|25003.56|25003.56|25002.26|25002.26|25003.56|25003.56|25002.26|25002.26|0
1622709590000|2021-06-03 08:39:50|24997.99|24997.99|24993.73|24993.73|24997.99|24997.99|24993.73|24993.73|0
1622709600000|2021-06-03 08:40:00|24996.33|24996.33|24996.33|24996.33|24996.33|24996.33|24996.33|24996.33|0
1622709620000|2021-06-03 08:40:20|24997.63|24997.63|24997.63|24997.63|24997.63|24997.63|24997.63|24997.63|0
1622709630000|2021-06-03 08:40:30|25000.54|25000.54|25000.54|25000.54|25000.54|25000.54|25000.54|25000.54|0
1622709660000|2021-06-03 08:41:00|24992.01|24992.01|24992.01|24992.01|24992.01|24992.01|24992.01|24992.01|0
1622709670000|2021-06-03 08:41:10|24990.56|24990.56|24989.1|24989.1|24990.56|24990.56|24989.1|24989.1|0
1622709680000|2021-06-03 08:41:20|24986.06|24986.06|24986.06|24986.06|24986.06|24986.06|24986.06|24986.06|0
1622709700000|2021-06-03 08:41:40|24987.37|24987.37|24991.63|24991.63|24991.63|24991.63|24987.37|24987.37|0
1622709730000|2021-06-03 08:42:10|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|24994.54|0
1622709760000|2021-06-03 08:42:40|24993.24|24993.24|24993.24|24993.24|24993.24|24993.24|24993.24|24993.24|0
1622709840000|2021-06-03 08:44:00|24997.51|24997.51|24997.51|24997.51|24997.51|24997.51|24997.51|24997.51|0
1622709870000|2021-06-03 08:44:30|24999.03|24999.03|24999.03|24999.03|24999.03|24999.03|24999.03|24999.03|0
1622709900000|2021-06-03 08:45:00|25001.63|25001.63|25001.63|25001.63|25001.63|25001.63|25001.63|25001.63|0
1622709910000|2021-06-03 08:45:10|25002.93|25002.93|25004.53|25004.53|25007.2|25007.2|25002.93|25002.93|0
1622709920000|2021-06-03 08:45:20|25003.65|25003.65|25003.65|25003.65|25003.65|25003.65|25002.19|25002.19|0
1622709930000|2021-06-03 08:45:30|25000.1|25000.1|24995.83|24995.83|25000.1|25000.1|24995.83|24995.83|0
1622709940000|2021-06-03 08:45:40|24989.88|24989.88|24988.99|24988.99|24989.88|24989.88|24988.99|24988.99|0
1622709960000|2021-06-03 08:46:00|24993.36|24993.36|24993.36|24993.36|24993.36|24993.36|24993.36|24993.36|0
1622709970000|2021-06-03 08:46:10|24996.02|24996.02|24996.78|24996.78|24996.78|24996.78|24996.02|24996.02|0
1622709980000|2021-06-03 08:46:20|24992.41|24992.41|24990.95|24990.95|24992.41|24992.41|24990.95|24990.95|0
1622709990000|2021-06-03 08:46:30|24995.39|24995.39|24995.39|24995.39|24995.39|24995.39|24995.39|24995.39|0
1622710030000|2021-06-03 08:47:10|24993.93|24993.93|24993.93|24993.93|24993.93|24993.93|24993.93|24993.93|0
1622710040000|2021-06-03 08:47:20|24991.33|24991.33|24991.33|24991.33|24991.33|24991.33|24991.33|24991.33|0
1622710060000|2021-06-03 08:47:40|24987.07|24987.07|24975.7|24975.7|24987.07|24987.07|24975.7|24975.7|0
1622710070000|2021-06-03 08:47:50|24976.59|24976.59|24972.32|24972.32|24976.59|24976.59|24972.32|24972.32|0
1622710090000|2021-06-03 08:48:10|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1622710130000|2021-06-03 08:48:50|24979.5|24979.5|24979.5|24979.5|24979.5|24979.5|24979.5|24979.5|0
1622710140000|2021-06-03 08:49:00|24980.96|24980.96|24983.87|24983.87|24983.87|24983.87|24980.96|24980.96|0
1622710200000|2021-06-03 08:50:00|24987.78|24987.78|24987.78|24987.78|24987.78|24987.78|24987.78|24987.78|0
1622710210000|2021-06-03 08:50:10|24989.08|24989.08|24990.38|24990.38|24990.38|24990.38|24989.08|24989.08|0
1622710220000|2021-06-03 08:50:20|24991.26|24991.26|24997.59|24997.59|24997.59|24997.59|24991.26|24991.26|0
1622710230000|2021-06-03 08:50:30|25010.39|25010.39|25010.39|25010.39|25010.39|25010.39|25010.39|25010.39|0
1622710290000|2021-06-03 08:51:30|25011.27|25011.27|25011.27|25011.27|25011.27|25011.27|25011.27|25011.27|0
1622710340000|2021-06-03 08:52:20|25012.16|25012.16|25012.16|25012.16|25012.16|25012.16|25012.16|25012.16|0
1622710350000|2021-06-03 08:52:30|25013.94|25013.94|25015.71|25015.71|25015.71|25015.71|25013.94|25013.94|0
1622710370000|2021-06-03 08:52:50|25013.05|25013.05|25013.05|25013.05|25013.05|25013.05|25013.05|25013.05|0
1622710380000|2021-06-03 08:53:00|25011.27|25011.27|25011.27|25011.27|25011.27|25011.27|25011.27|25011.27|0
1622710390000|2021-06-03 08:53:10|25009.97|25009.97|25005.71|25005.71|25009.97|25009.97|25005.71|25005.71|0
1622710450000|2021-06-03 08:54:10|25001.44|25001.44|25001.44|25001.44|25001.44|25001.44|25001.44|25001.44|0
1622710470000|2021-06-03 08:54:30|24997.89|24997.89|24997.89|24997.89|24997.89|24997.89|24997.89|24997.89|0
1622710530000|2021-06-03 08:55:30|24996.59|24996.59|24995.29|24995.29|24996.59|24996.59|24995.29|24995.29|0
1622710550000|2021-06-03 08:55:50|24992.69|24992.69|24995.35|24995.35|24995.35|24995.35|24992.69|24992.69|0
1622710590000|2021-06-03 08:56:30|24999.62|24999.62|24999.62|24999.62|24999.62|24999.62|24999.62|24999.62|0
1622710600000|2021-06-03 08:56:40|24997.02|24997.02|24997.02|24997.02|24997.02|24997.02|24997.02|24997.02|0
1622710650000|2021-06-03 08:57:30|24991.19|24991.19|24991.19|24991.19|24991.19|24991.19|24991.19|24991.19|0
1622710670000|2021-06-03 08:57:50|24986.64|24986.64|24986.64|24986.64|24986.64|24986.64|24986.64|24986.64|0
1622710680000|2021-06-03 08:58:00|24982.85|24982.85|24974.14|24974.14|24982.85|24982.85|24974.14|24974.14|0
1622710690000|2021-06-03 08:58:10|24971.54|24971.54|24975.81|24975.81|24975.81|24975.81|24971.54|24971.54|0
1622710730000|2021-06-03 08:58:50|24972.89|24972.89|24968.52|24968.52|24972.89|24972.89|24968.52|24968.52|0
1622710750000|2021-06-03 08:59:10|24972.79|24972.79|24976.34|24976.34|24976.34|24976.34|24972.79|24972.79|0
1622710760000|2021-06-03 08:59:20|24977.23|24977.23|24977.23|24977.23|24977.23|24977.23|24977.23|24977.23|0
1622710810000|2021-06-03 09:00:10|24972.96|24972.96|24966.92|24966.92|24972.96|24972.96|24966.92|24966.92|0
1622710850000|2021-06-03 09:00:50|24965.62|24965.62|24966.51|24966.51|24966.51|24966.51|24965.62|24965.62|0
1622710890000|2021-06-03 09:01:30|24962.24|24962.24|24962.24|24962.24|24962.24|24962.24|24962.24|24962.24|0
1622710900000|2021-06-03 09:01:40|24963.54|24963.54|24963.54|24963.54|24963.54|24963.54|24963.54|24963.54|0
1622710920000|2021-06-03 09:02:00|24959.28|24959.28|24959.28|24959.28|24959.28|24959.28|24959.28|24959.28|0
1622710960000|2021-06-03 09:02:40|24953.95|24953.95|24953.95|24953.95|24953.95|24953.95|24953.95|24953.95|0
1622711060000|2021-06-03 09:04:20|24951.29|24951.29|24951.29|24951.29|24951.29|24951.29|24951.29|24951.29|0
1622711090000|2021-06-03 09:04:50|24948.69|24948.69|24948.69|24948.69|24948.69|24948.69|24948.69|24948.69|0
1622711100000|2021-06-03 09:05:00|24945.14|24945.14|24944.25|24944.25|24945.14|24945.14|24944.25|24944.25|0
1622711200000|2021-06-03 09:06:40|24945.55|24945.55|24945.55|24945.55|24945.55|24945.55|24945.55|24945.55|0
1622711210000|2021-06-03 09:06:50|24942.95|24942.95|24941.18|24941.18|24944.73|24944.73|24941.18|24941.18|0
1622711250000|2021-06-03 09:07:30|24936.91|24936.91|24936.91|24936.91|24936.91|24936.91|24936.91|24936.91|0
1622711320000|2021-06-03 09:08:40|24933.88|24933.88|24933.88|24933.88|24933.88|24933.88|24933.88|24933.88|0
1622711450000|2021-06-03 09:10:50|24929.61|24929.61|24929.61|24929.61|24929.61|24929.61|24929.61|24929.61|0
1622711460000|2021-06-03 09:11:00|24927.84|24927.84|24927.84|24927.84|24927.84|24927.84|24927.84|24927.84|0
1622711470000|2021-06-03 09:11:10|24929.61|24929.61|24927.59|24927.59|24930.5|24930.5|24927.59|24927.59|0
1622711490000|2021-06-03 09:11:30|24931.85|24931.85|24932.74|24932.74|24932.74|24932.74|24931.85|24931.85|0
1622711560000|2021-06-03 09:12:40|24931.44|24931.44|24932.74|24932.74|24932.74|24932.74|24931.44|24931.44|0
1622711620000|2021-06-03 09:13:40|24928.47|24928.47|24924.21|24924.21|24928.47|24928.47|24924.21|24924.21|0
1622711630000|2021-06-03 09:13:50|24926.87|24926.87|24922.6|24922.6|24926.87|24926.87|24922.6|24922.6|0
1622711680000|2021-06-03 09:14:40|24914.07|24914.07|24914.07|24914.07|24914.07|24914.07|24914.07|24914.07|0
1622711860000|2021-06-03 09:17:40|24914.96|24914.96|24914.96|24914.96|24914.96|24914.96|24914.96|24914.96|0
1622711880000|2021-06-03 09:18:00|24919.22|24919.22|24919.22|24919.22|24919.22|24919.22|24919.22|24919.22|0
1622711890000|2021-06-03 09:18:10|24918.34|24918.34|24919.22|24919.22|24921.89|24921.89|24918.34|24918.34|0
1622711900000|2021-06-03 09:18:20|24921.83|24921.83|24921.83|24921.83|24921.83|24921.83|24921.83|24921.83|0
1622711910000|2021-06-03 09:18:30|24922.71|24922.71|24922.71|24922.71|24922.71|24922.71|24922.71|24922.71|0
1622711940000|2021-06-03 09:19:00|24921.26|24921.26|24925.52|24925.52|24925.52|24925.52|24921.26|24921.26|0
1622712000000|2021-06-03 09:20:00|24926.41|24926.41|24926.41|24926.41|24926.41|24926.41|24926.41|24926.41|0
1622712030000|2021-06-03 09:20:30|24927.17|24927.17|24927.17|24927.17|24927.17|24927.17|24927.17|24927.17|0
1622712060000|2021-06-03 09:21:00|24925.87|24925.87|24921.6|24921.6|24925.87|24925.87|24921.6|24921.6|0
1622712160000|2021-06-03 09:22:40|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|24919.33|0
1622712170000|2021-06-03 09:22:50|24915.78|24915.78|24919.33|24919.33|24919.33|24919.33|24915.78|24915.78|0
1622712250000|2021-06-03 09:24:10|24923.59|24923.59|24923.59|24923.59|24923.59|24923.59|24923.59|24923.59|0
1622712270000|2021-06-03 09:24:30|24925.37|24925.37|24926.25|24926.25|24926.25|24926.25|24925.37|24925.37|0
1622712280000|2021-06-03 09:24:40|24930.52|24930.52|24930.52|24930.52|24930.52|24930.52|24930.52|24930.52|0
1622712360000|2021-06-03 09:26:00|24933.18|24933.18|24934.07|24934.07|24934.07|24934.07|24933.18|24933.18|0
1622712520000|2021-06-03 09:28:40|24932.29|24932.29|24932.29|24932.29|24932.29|24932.29|24932.29|24932.29|0
1622712570000|2021-06-03 09:29:30|24936.56|24936.56|24936.56|24936.56|24936.56|24936.56|24936.56|24936.56|0
1622712580000|2021-06-03 09:29:40|24940.83|24940.83|24942.6|24942.6|24942.6|24942.6|24940.83|24940.83|0
1622712630000|2021-06-03 09:30:30|24946.87|24946.87|24942.6|24942.6|24946.87|24946.87|24942.6|24942.6|0
1622712660000|2021-06-03 09:31:00|24939.94|24939.94|24938.64|24938.64|24939.94|24939.94|24938.64|24938.64|0
1622712670000|2021-06-03 09:31:10|24933.31|24933.31|24932.01|24932.01|24933.31|24933.31|24932.01|24932.01|0
1622712680000|2021-06-03 09:31:20|24927.75|24927.75|24923.48|24923.48|24927.75|24927.75|24923.48|24923.48|0
1622712690000|2021-06-03 09:31:30|24922.18|24922.18|24922.18|24922.18|24922.18|24922.18|24922.18|24922.18|0
1622712790000|2021-06-03 09:33:10|24917.91|24917.91|24913.48|24913.48|24917.91|24917.91|24913.48|24913.48|0
1622712910000|2021-06-03 09:35:10|24914.37|24914.37|24914.37|24914.37|24914.37|24914.37|24914.37|24914.37|0
1622712930000|2021-06-03 09:35:30|24910.1|24910.1|24910.1|24910.1|24910.1|24910.1|24910.1|24910.1|0
1622712950000|2021-06-03 09:35:50|24904.27|24904.27|24903.39|24903.39|24904.27|24904.27|24903.39|24903.39|0
1622712960000|2021-06-03 09:36:00|24907.29|24907.29|24907.29|24907.29|24907.29|24907.29|24907.29|24907.29|0
1622712980000|2021-06-03 09:36:20|24915.82|24915.82|24928.62|24928.62|24928.62|24928.62|24915.82|24915.82|0
1622713000000|2021-06-03 09:36:40|24929.92|24929.92|24931.22|24931.22|24931.22|24931.22|24929.92|24929.92|0
1622713060000|2021-06-03 09:37:40|24927.32|24927.32|24927.32|24927.32|24927.32|24927.32|24927.32|24927.32|0
1622713080000|2021-06-03 09:38:00|24928.62|24928.62|24928.62|24928.62|24928.62|24928.62|24928.62|24928.62|0
1622713090000|2021-06-03 09:38:10|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|24920.09|0
1622713110000|2021-06-03 09:38:30|24922.69|24922.69|24922.69|24922.69|24922.69|24922.69|24922.69|24922.69|0
1622713140000|2021-06-03 09:39:00|24921.93|24921.93|24915.32|24915.32|24921.93|24921.93|24915.32|24915.32|0
1622713190000|2021-06-03 09:39:50|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|24911.05|0
1622713200000|2021-06-03 09:40:00|24902.52|24902.52|24901.63|24901.63|24902.52|24902.52|24901.63|24901.63|0
1622713260000|2021-06-03 09:41:00|24904.29|24904.29|24904.29|24904.29|24904.29|24904.29|24904.29|24904.29|0
1622713270000|2021-06-03 09:41:10|24908.56|24908.56|24908.56|24908.56|24908.56|24908.56|24908.56|24908.56|0
1622713280000|2021-06-03 09:41:20|24912.83|24912.83|24917.09|24917.09|24917.09|24917.09|24912.83|24912.83|0
1622713300000|2021-06-03 09:41:40|24917.98|24917.98|24917.98|24917.98|24917.98|24917.98|24917.98|24917.98|0
1622713310000|2021-06-03 09:41:50|24922.25|24922.25|24935.04|24935.04|24935.04|24935.04|24922.25|24922.25|0
1622713350000|2021-06-03 09:42:30|24935.93|24935.93|24944.57|24944.57|24944.57|24944.57|24935.93|24935.93|0
1622713360000|2021-06-03 09:42:40|24936.03|24936.03|24936.03|24936.03|24936.03|24936.03|24936.03|24936.03|0
1622713400000|2021-06-03 09:43:20|24938.64|24938.64|24938.64|24938.64|24938.64|24938.64|24938.64|24938.64|0
1622713410000|2021-06-03 09:43:30|24939.39|24939.39|24935.89|24935.89|24940.15|24940.15|24935.89|24935.89|0
1622713420000|2021-06-03 09:43:40|24936.65|24936.65|24938.16|24938.16|24938.16|24938.16|24936.65|24936.65|0
1622713440000|2021-06-03 09:44:00|24939.62|24939.62|24939.62|24939.62|24939.62|24939.62|24939.62|24939.62|0
1622713450000|2021-06-03 09:44:10|24943.89|24943.89|24945.66|24945.66|24945.66|24945.66|24943.89|24943.89|0
1622713460000|2021-06-03 09:44:20|24958.46|24958.46|24965.64|24965.64|24965.64|24965.64|24958.46|24958.46|0
1622713510000|2021-06-03 09:45:10|24961.37|24961.37|24960.23|24960.23|24961.37|24961.37|24954.44|24954.44|0
1622713530000|2021-06-03 09:45:30|24961.11|24961.11|24962|24962|24962|24962|24961.11|24961.11|0
1622713540000|2021-06-03 09:45:40|24962.89|24962.89|24962.89|24962.89|24962.89|24962.89|24962.89|24962.89|0
1622713560000|2021-06-03 09:46:00|24958.62|24958.62|24958.62|24958.62|24958.62|24958.62|24958.62|24958.62|0
1622713580000|2021-06-03 09:46:20|24959.51|24959.51|24954.19|24954.19|24959.51|24959.51|24954.19|24954.19|0
1622713600000|2021-06-03 09:46:40|24951.52|24951.52|24950.64|24950.64|24951.52|24951.52|24950.64|24950.64|0
1622713620000|2021-06-03 09:47:00|24951.52|24951.52|24951.52|24951.52|24951.52|24951.52|24951.52|24951.52|0
1622713640000|2021-06-03 09:47:20|24945.46|24945.46|24942.85|24942.85|24945.46|24945.46|24942.85|24942.85|0
1622713650000|2021-06-03 09:47:30|24938.59|24938.59|24934.32|24934.32|24938.59|24938.59|24934.32|24934.32|0
1622713660000|2021-06-03 09:47:40|24930.06|24930.06|24930.06|24930.06|24930.06|24930.06|24930.06|24930.06|0
1622713670000|2021-06-03 09:47:50|24928.76|24928.76|24928.76|24928.76|24928.76|24928.76|24928.76|24928.76|0
1622713710000|2021-06-03 09:48:30|24929.64|24929.64|24929.64|24929.64|24929.64|24929.64|24929.64|24929.64|0
1622713720000|2021-06-03 09:48:40|24930.53|24930.53|24930.53|24930.53|24930.53|24930.53|24930.53|24930.53|0
1622713800000|2021-06-03 09:50:00|24922|24922|24922|24922|24922|24922|24922|24922|0
1622713840000|2021-06-03 09:50:40|24921.11|24921.11|24921.11|24921.11|24921.11|24921.11|24921.11|24921.11|0
1622713890000|2021-06-03 09:51:30|24916.85|24916.85|24916.85|24916.85|24916.85|24916.85|24916.85|24916.85|0
1622713920000|2021-06-03 09:52:00|24912.58|24912.58|24912.58|24912.58|24912.58|24912.58|24912.58|24912.58|0
1622713940000|2021-06-03 09:52:20|24916.85|24916.85|24916.85|24916.85|24916.85|24916.85|24916.85|24916.85|0
1622714000000|2021-06-03 09:53:20|24914.18|24914.18|24914.18|24914.18|24914.18|24914.18|24914.18|24914.18|0
1622714090000|2021-06-03 09:54:50|24913.3|24913.3|24913.3|24913.3|24913.3|24913.3|24913.3|24913.3|0
1622714140000|2021-06-03 09:55:40|24917.56|24917.56|24917.56|24917.56|24917.56|24917.56|24917.56|24917.56|0
1622714160000|2021-06-03 09:56:00|24904.76|24904.76|24896.02|24896.02|24904.76|24904.76|24896.02|24896.02|0
1622714180000|2021-06-03 09:56:20|24891.76|24891.76|24891.76|24891.76|24891.76|24891.76|24891.76|24891.76|0
1622714190000|2021-06-03 09:56:30|24893.28|24893.28|24894.79|24894.79|24894.79|24894.79|24893.28|24893.28|0
1622714230000|2021-06-03 09:57:10|24891.88|24891.88|24891.88|24891.88|24891.88|24891.88|24891.88|24891.88|0
1622714260000|2021-06-03 09:57:40|24892.64|24892.64|24894.16|24894.16|24894.16|24894.16|24892.64|24892.64|0
1622714280000|2021-06-03 09:58:00|24902.69|24902.69|24902.69|24902.69|24902.69|24902.69|24902.69|24902.69|0
1622714300000|2021-06-03 09:58:20|24911.22|24911.22|24912.52|24912.52|24912.52|24912.52|24911.22|24911.22|0
1622714340000|2021-06-03 09:59:00|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|0
1622714350000|2021-06-03 09:59:10|24912.52|24912.52|24914.29|24914.29|24914.29|24914.29|24912.52|24912.52|0
1622714450000|2021-06-03 10:00:50|24935.62|24935.62|24935.62|24935.62|24935.62|24935.62|24935.62|24935.62|0
1622714460000|2021-06-03 10:01:00|24922.83|24922.83|24922.83|24922.83|24922.83|24922.83|24922.83|24922.83|0
1622714480000|2021-06-03 10:01:20|24921.52|24921.52|24921.52|24921.52|24921.52|24921.52|24921.52|24921.52|0
1622714490000|2021-06-03 10:01:30|24917.26|24917.26|24925.79|24925.79|24925.79|24925.79|24917.26|24917.26|0
1622714510000|2021-06-03 10:01:50|24928.82|24928.82|24928.82|24928.82|24928.82|24928.82|24928.82|24928.82|0
1622714520000|2021-06-03 10:02:00|24940.02|24940.02|24945.17|24945.17|24952.82|24952.82|24940.02|24940.02|0
1622714530000|2021-06-03 10:02:10|24946.47|24946.47|24946.47|24946.47|24946.47|24946.47|24946.47|24946.47|0
1622714540000|2021-06-03 10:02:20|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|24950.84|0
1622714570000|2021-06-03 10:02:50|24952.62|24952.62|24952.62|24952.62|24952.62|24952.62|24952.62|24952.62|0
1622714600000|2021-06-03 10:03:20|24961.15|24961.15|24961.15|24961.15|24961.15|24961.15|24961.15|24961.15|0
1622714650000|2021-06-03 10:04:10|24965.41|24965.41|24965.41|24965.41|24965.41|24965.41|24965.41|24965.41|0
1622714740000|2021-06-03 10:05:40|24968.33|24968.33|24968.33|24968.33|24968.33|24968.33|24968.33|24968.33|0
1622714750000|2021-06-03 10:05:50|24951.26|24951.26|24947|24947|24951.26|24951.26|24947|24947|0
1622714760000|2021-06-03 10:06:00|24943.77|24943.77|24939.65|24939.65|24943.77|24943.77|24939.65|24939.65|0
1622714770000|2021-06-03 10:06:10|24942.31|24942.31|24934.67|24934.67|24943.2|24943.2|24934.67|24934.67|0
1622714810000|2021-06-03 10:06:50|24943.2|24943.2|24943.2|24943.2|24943.2|24943.2|24943.2|24943.2|0
1622714820000|2021-06-03 10:07:00|24942.31|24942.31|24945.86|24945.86|24945.86|24945.86|24942.31|24942.31|0
1622714840000|2021-06-03 10:07:20|24946.75|24946.75|24946.75|24946.75|24946.75|24946.75|24946.75|24946.75|0
1622714850000|2021-06-03 10:07:30|24948.05|24948.05|24948.94|24948.94|24948.94|24948.94|24948.05|24948.05|0
1622714860000|2021-06-03 10:07:40|24953.2|24953.2|24958.77|24958.77|24958.77|24958.77|24953.2|24953.2|0
1622714870000|2021-06-03 10:07:50|24967.3|24967.3|24975.94|24975.94|24975.94|24975.94|24967.3|24967.3|0
1622714880000|2021-06-03 10:08:00|24973.02|24973.02|24973.02|24973.02|24973.02|24973.02|24973.02|24973.02|0
1622714890000|2021-06-03 10:08:10|24973.91|24973.91|24972.13|24972.13|24973.91|24973.91|24971.25|24971.25|0
1622714920000|2021-06-03 10:08:40|24967.87|24967.87|24967.87|24967.87|24967.87|24967.87|24967.87|24967.87|0
1622714940000|2021-06-03 10:09:00|24964.96|24964.96|24962.04|24962.04|24964.96|24964.96|24962.04|24962.04|0
1622715000000|2021-06-03 10:10:00|24949.24|24949.24|24944.98|24944.98|24949.24|24949.24|24944.98|24944.98|0
1622715030000|2021-06-03 10:10:30|24940.71|24940.71|24940.71|24940.71|24940.71|24940.71|24940.71|24940.71|0
1622715100000|2021-06-03 10:11:40|24941.47|24941.47|24941.47|24941.47|24941.47|24941.47|24941.47|24941.47|0
1622715140000|2021-06-03 10:12:20|24942.93|24942.93|24943.69|24943.69|24943.69|24943.69|24942.93|24942.93|0
1622715250000|2021-06-03 10:14:10|24952.22|24952.22|24952.22|24952.22|24952.22|24952.22|24952.22|24952.22|0
1622715270000|2021-06-03 10:14:30|24947.95|24947.95|24947.95|24947.95|24947.95|24947.95|24947.95|24947.95|0
1622715280000|2021-06-03 10:14:40|24947.19|24947.19|24947.19|24947.19|24947.19|24947.19|24947.19|24947.19|0
1622715300000|2021-06-03 10:15:00|24943.64|24943.64|24945.16|24945.16|24945.16|24945.16|24943.64|24943.64|0
1622715320000|2021-06-03 10:15:20|24943.86|24943.86|24946.46|24946.46|24946.46|24946.46|24942.56|24942.56|0
1622715410000|2021-06-03 10:16:50|24945.7|24945.7|24945.7|24945.7|24945.7|24945.7|24945.7|24945.7|0
1622715440000|2021-06-03 10:17:20|24947.48|24947.48|24947.48|24947.48|24947.48|24947.48|24947.48|24947.48|0
1622715460000|2021-06-03 10:17:40|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|0
1622715490000|2021-06-03 10:18:10|24942.33|24942.33|24942.33|24942.33|24942.33|24942.33|24942.33|24942.33|0
1622715530000|2021-06-03 10:18:50|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|24946.59|0
1622715540000|2021-06-03 10:19:00|24949.63|24949.63|24947.35|24947.35|24949.63|24949.63|24947.35|24947.35|0
1622715570000|2021-06-03 10:19:30|24948.24|24948.24|24939.71|24939.71|24948.24|24948.24|24939.71|24939.71|0
1622715590000|2021-06-03 10:19:50|24935.44|24935.44|24935.44|24935.44|24935.44|24935.44|24935.44|24935.44|0
1622715640000|2021-06-03 10:20:40|24948.24|24948.24|24948.24|24948.24|24948.24|24948.24|24948.24|24948.24|0
1622715650000|2021-06-03 10:20:50|24952.5|24952.5|24952.5|24952.5|24952.5|24952.5|24952.5|24952.5|0
1622715690000|2021-06-03 10:21:30|24954.28|24954.28|24954.28|24954.28|24954.28|24954.28|24954.28|24954.28|0
1622715730000|2021-06-03 10:22:10|24956.94|24956.94|24957.83|24957.83|24957.83|24957.83|24956.94|24956.94|0
1622715830000|2021-06-03 10:23:50|24953.56|24953.56|24953.56|24953.56|24953.56|24953.56|24953.56|24953.56|0
1622715860000|2021-06-03 10:24:20|24957.83|24957.83|24957.83|24957.83|24957.83|24957.83|24957.83|24957.83|0
1622715890000|2021-06-03 10:24:50|24962.09|24962.09|24973.23|24973.23|24973.23|24973.23|24962.09|24962.09|0
1622715910000|2021-06-03 10:25:10|24975|24975|24970.73|24970.73|24975|24975|24957.94|24957.94|0
1622716010000|2021-06-03 10:26:50|24968.07|24968.07|24968.07|24968.07|24968.07|24968.07|24968.07|24968.07|0
1622716020000|2021-06-03 10:27:00|24972.34|24972.34|24968.07|24968.07|24976.6|24976.6|24968.07|24968.07|0
1622716080000|2021-06-03 10:28:00|24963.81|24963.81|24963.81|24963.81|24963.81|24963.81|24963.81|24963.81|0
1622716240000|2021-06-03 10:30:40|24965.58|24965.58|24963.81|24963.81|24965.58|24965.58|24963.81|24963.81|0
1622716270000|2021-06-03 10:31:10|24959.54|24959.54|24959.54|24959.54|24959.54|24959.54|24959.54|24959.54|0
1622716290000|2021-06-03 10:31:30|24960.43|24960.43|24960.43|24960.43|24960.43|24960.43|24960.43|24960.43|0
1622716350000|2021-06-03 10:32:30|24956.88|24956.88|24956.88|24956.88|24956.88|24956.88|24956.88|24956.88|0
1622716360000|2021-06-03 10:32:40|24945.69|24945.69|24940.17|24940.17|24945.69|24945.69|24940.17|24940.17|0
1622716370000|2021-06-03 10:32:50|24927.37|24927.37|24927.37|24927.37|24927.37|24927.37|24927.37|24927.37|0
1622716380000|2021-06-03 10:33:00|24923.11|24923.11|24923.11|24923.11|24923.11|24923.11|24923.11|24923.11|0
1622716440000|2021-06-03 10:34:00|24915.38|24915.38|24912.78|24912.78|24915.38|24915.38|24912.78|24912.78|0
1622716450000|2021-06-03 10:34:10|24911.89|24911.89|24911.89|24911.89|24911.89|24911.89|24911.89|24911.89|0
1622716460000|2021-06-03 10:34:20|24907.62|24907.62|24903.36|24903.36|24907.62|24907.62|24903.36|24903.36|0
1622716470000|2021-06-03 10:34:30|24900.7|24900.7|24892.16|24892.16|24900.7|24900.7|24892.16|24892.16|0
1622716480000|2021-06-03 10:34:40|24900.7|24900.7|24900.7|24900.7|24900.7|24900.7|24900.7|24900.7|0
1622716500000|2021-06-03 10:35:00|24899.81|24899.81|24895.37|24895.37|24899.81|24899.81|24895.37|24895.37|0
1622716530000|2021-06-03 10:35:30|24891.11|24891.11|24891.11|24891.11|24891.11|24891.11|24891.11|24891.11|0
1622716550000|2021-06-03 10:35:50|24895.54|24895.54|24895.54|24895.54|24895.54|24895.54|24895.54|24895.54|0
1622716560000|2021-06-03 10:36:00|24887.01|24887.01|24887.01|24887.01|24887.01|24887.01|24887.01|24887.01|0
1622716580000|2021-06-03 10:36:20|24895.54|24895.54|24895.54|24895.54|24895.54|24895.54|24895.54|24895.54|0
1622716630000|2021-06-03 10:37:10|24887.01|24887.01|24885.24|24885.24|24887.01|24887.01|24885.24|24885.24|0
1622716640000|2021-06-03 10:37:20|24880.8|24880.8|24880.8|24880.8|24880.8|24880.8|24880.8|24880.8|0
1622716660000|2021-06-03 10:37:40|24879.5|24879.5|24888.03|24888.03|24888.03|24888.03|24879.5|24879.5|0
1622716670000|2021-06-03 10:37:50|24879.5|24879.5|24880.39|24880.39|24880.39|24880.39|24879.5|24879.5|0
1622716680000|2021-06-03 10:38:00|24888.92|24888.92|24897.56|24897.56|24906.09|24906.09|24888.92|24888.92|0
1622716710000|2021-06-03 10:38:30|24889.03|24889.03|24893.3|24893.3|24893.3|24893.3|24889.03|24889.03|0
1622716740000|2021-06-03 10:39:00|24890.63|24890.63|24888.03|24888.03|24890.63|24890.63|24888.03|24888.03|0
1622716750000|2021-06-03 10:39:10|24885.37|24885.37|24882.77|24882.77|24885.37|24885.37|24882.77|24882.77|0
1622716770000|2021-06-03 10:39:30|24881.31|24881.31|24879.85|24879.85|24881.31|24881.31|24879.85|24879.85|0
1622716780000|2021-06-03 10:39:40|24881.31|24881.31|24883.09|24883.09|24883.09|24883.09|24881.31|24881.31|0
1622716790000|2021-06-03 10:39:50|24881.31|24881.31|24881.31|24881.31|24881.31|24881.31|24881.31|24881.31|0
1622716800000|2021-06-03 10:40:00|24872.78|24872.78|24875.38|24875.38|24875.38|24875.38|24872.78|24872.78|0
1622716810000|2021-06-03 10:40:10|24873.61|24873.61|24877.87|24877.87|24877.87|24877.87|24873.61|24873.61|0
1622716820000|2021-06-03 10:40:20|24873.61|24873.61|24873.61|24873.61|24873.61|24873.61|24873.61|24873.61|0
1622716830000|2021-06-03 10:40:30|24872.31|24872.31|24879.54|24879.54|24880.84|24880.84|24872.31|24872.31|0
1622716850000|2021-06-03 10:40:50|24883.09|24883.09|24883.09|24883.09|24883.09|24883.09|24883.09|24883.09|0
1622716860000|2021-06-03 10:41:00|24884.39|24884.39|24884.39|24884.39|24884.39|24884.39|24884.39|24884.39|0
1622716870000|2021-06-03 10:41:10|24883.5|24883.5|24884.39|24884.39|24884.39|24884.39|24883.5|24883.5|0
1622716890000|2021-06-03 10:41:30|24883.5|24883.5|24883.5|24883.5|24883.5|24883.5|24883.5|24883.5|0
1622716960000|2021-06-03 10:42:40|24878.19|24878.19|24878.19|24878.19|24878.19|24878.19|24878.19|24878.19|0
1622716970000|2021-06-03 10:42:50|24871.26|24871.26|24868.44|24868.44|24871.26|24871.26|24868.44|24868.44|0
1622717000000|2021-06-03 10:43:20|24867.14|24867.14|24867.14|24867.14|24867.14|24867.14|24867.14|24867.14|0
1622717010000|2021-06-03 10:43:30|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|24865.84|0
1622717030000|2021-06-03 10:43:50|24870.11|24870.11|24870.11|24870.11|24870.11|24870.11|24861.58|24861.58|0
1622717040000|2021-06-03 10:44:00|24871.88|24871.88|24871.88|24871.88|24871.88|24871.88|24871.88|24871.88|0
1622717060000|2021-06-03 10:44:20|24859.09|24859.09|24863.35|24863.35|24863.35|24863.35|24859.09|24859.09|0
1622717070000|2021-06-03 10:44:30|24846.29|24846.29|24850.55|24850.55|24854.82|24854.82|24846.29|24846.29|0
1622717080000|2021-06-03 10:44:40|24842.02|24842.02|24846.29|24846.29|24846.29|24846.29|24842.02|24842.02|0
1622717130000|2021-06-03 10:45:30|24845.4|24845.4|24848.48|24848.48|24848.48|24848.48|24845.4|24845.4|0
1622717190000|2021-06-03 10:46:30|24849.78|24849.78|24849.78|24849.78|24849.78|24849.78|24849.78|24849.78|0
1622717230000|2021-06-03 10:47:10|24854.04|24854.04|24862.57|24862.57|24862.57|24862.57|24854.04|24854.04|0
1622717320000|2021-06-03 10:48:40|24871.11|24871.11|24871.11|24871.11|24871.11|24871.11|24871.11|24871.11|0
1622717340000|2021-06-03 10:49:00|24866.84|24866.84|24866.84|24866.84|24866.84|24866.84|24866.84|24866.84|0
1622717350000|2021-06-03 10:49:10|24858.31|24858.31|24858.31|24858.31|24858.31|24858.31|24858.31|24858.31|0
1622717400000|2021-06-03 10:50:00|24859.61|24859.61|24859.61|24859.61|24859.61|24859.61|24859.61|24859.61|0
1622717410000|2021-06-03 10:50:10|24856.06|24856.06|24856.06|24856.06|24856.06|24856.06|24856.06|24856.06|0
1622717420000|2021-06-03 10:50:20|24843.26|24843.26|24843.26|24843.26|24843.26|24843.26|24843.26|24843.26|0
1622717500000|2021-06-03 10:51:40|24847.53|24847.53|24847.53|24847.53|24847.53|24847.53|24847.53|24847.53|0
1622717510000|2021-06-03 10:51:50|24839|24839|24839|24839|24843.26|24843.26|24834.73|24834.73|0
1622717560000|2021-06-03 10:52:40|24830.47|24830.47|24817.67|24817.67|24830.47|24830.47|24817.67|24817.67|0
1622717570000|2021-06-03 10:52:50|24813.4|24813.4|24813.4|24813.4|24813.4|24813.4|24813.4|24813.4|0
1622717590000|2021-06-03 10:53:10|24821.93|24821.93|24821.93|24821.93|24821.93|24821.93|24821.93|24821.93|0
1622717610000|2021-06-03 10:53:30|24813.4|24813.4|24814.86|24814.86|24814.86|24814.86|24813.4|24813.4|0
1622717640000|2021-06-03 10:54:00|24811.31|24811.31|24811.31|24811.31|24811.31|24811.31|24811.31|24811.31|0
1622717660000|2021-06-03 10:54:20|24807.04|24807.04|24808.34|24808.34|24808.34|24808.34|24807.04|24807.04|0
1622717680000|2021-06-03 10:54:40|24804.08|24804.08|24804.08|24804.08|24804.08|24804.08|24804.08|24804.08|0
1622717690000|2021-06-03 10:54:50|24812.61|24812.61|24812.61|24812.61|24812.61|24812.61|24812.61|24812.61|0
1622717700000|2021-06-03 10:55:00|24817.05|24817.05|24817.05|24817.05|24817.05|24817.05|24817.05|24817.05|0
1622717710000|2021-06-03 10:55:10|24808.51|24808.51|24808.51|24808.51|24808.51|24808.51|24808.51|24808.51|0
1622717750000|2021-06-03 10:55:50|24817.05|24817.05|24817.05|24817.05|24817.05|24817.05|24817.05|24817.05|0
1622717780000|2021-06-03 10:56:20|24812.78|24812.78|24805.6|24805.6|24812.78|24812.78|24805.6|24805.6|0
1622717790000|2021-06-03 10:56:30|24809.87|24809.87|24814.13|24814.13|24814.13|24814.13|24809.87|24809.87|0
1622717800000|2021-06-03 10:56:40|24811.47|24811.47|24811.47|24811.47|24811.47|24811.47|24807.21|24807.21|0
1622717870000|2021-06-03 10:57:50|24802.94|24802.94|24812.66|24812.66|24815.74|24815.74|24802.94|24802.94|0
1622717880000|2021-06-03 10:58:00|24813.96|24813.96|24812.45|24812.45|24813.96|24813.96|24812.45|24812.45|0
1622717890000|2021-06-03 10:58:10|24808.18|24808.18|24814.05|24814.05|24816.71|24816.71|24808.18|24808.18|0
1622717900000|2021-06-03 10:58:20|24814.94|24814.94|24794.86|24794.86|24814.94|24814.94|24794.86|24794.86|0
1622717910000|2021-06-03 10:58:30|24793.97|24793.97|24793.97|24793.97|24793.97|24793.97|24793.97|24793.97|0
1622717920000|2021-06-03 10:58:40|24789.7|24789.7|24793.97|24793.97|24793.97|24793.97|24789.7|24789.7|0
1622717930000|2021-06-03 10:58:50|24795.43|24795.43|24795.43|24795.43|24795.43|24795.43|24795.43|24795.43|0
1622717970000|2021-06-03 10:59:30|24799.69|24799.69|24799.69|24799.69|24799.69|24799.69|24799.69|24799.69|0
1622717990000|2021-06-03 10:59:50|24800.99|24800.99|24800.99|24800.99|24800.99|24800.99|24800.99|24800.99|0
1622718000000|2021-06-03 11:00:00|24796.73|24796.73|24796.73|24796.73|24796.73|24796.73|24796.73|24796.73|0
1622718030000|2021-06-03 11:00:30|24805.26|24805.26|24805.26|24805.26|24805.26|24805.26|24805.26|24805.26|0
1622718050000|2021-06-03 11:00:50|24809.52|24809.52|24809.52|24809.52|24809.52|24809.52|24809.52|24809.52|0
1622718060000|2021-06-03 11:01:00|24800.99|24800.99|24800.99|24800.99|24800.99|24800.99|24800.99|24800.99|0
1622718080000|2021-06-03 11:01:20|24805.26|24805.26|24809.52|24809.52|24809.52|24809.52|24805.26|24805.26|0
1622718110000|2021-06-03 11:01:50|24813.07|24813.07|24813.07|24813.07|24813.07|24813.07|24813.07|24813.07|0
1622718120000|2021-06-03 11:02:00|24813.96|24813.96|24802.05|24802.05|24814.85|24814.85|24802.05|24802.05|0
1622718130000|2021-06-03 11:02:10|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|24797.78|0
1622718170000|2021-06-03 11:02:50|24802.05|24802.05|24802.05|24802.05|24802.05|24802.05|24802.05|24802.05|0
1622718190000|2021-06-03 11:03:10|24801.16|24801.16|24803.41|24803.41|24803.82|24803.82|24801.16|24801.16|0
1622718200000|2021-06-03 11:03:20|24794.88|24794.88|24803.41|24803.41|24803.41|24803.41|24794.88|24794.88|0
1622718210000|2021-06-03 11:03:30|24793.1|24793.1|24793.99|24793.99|24793.99|24793.99|24793.1|24793.1|0
1622718220000|2021-06-03 11:03:40|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|0
1622718250000|2021-06-03 11:04:10|24793.99|24793.99|24788.84|24788.84|24798.26|24798.26|24788.84|24788.84|0
1622718270000|2021-06-03 11:04:30|24787.95|24787.95|24787.95|24787.95|24787.95|24787.95|24787.95|24787.95|0
1622718310000|2021-06-03 11:05:10|24792.22|24792.22|24792.22|24792.22|24792.22|24792.22|24792.22|24792.22|0
1622718320000|2021-06-03 11:05:20|24794.88|24794.88|24794.88|24794.88|24794.88|24794.88|24794.88|24794.88|0
1622718380000|2021-06-03 11:06:20|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|24803.41|0
1622718430000|2021-06-03 11:07:10|24804.3|24804.3|24804.3|24804.3|24804.3|24804.3|24804.3|24804.3|0
1622718470000|2021-06-03 11:07:50|24808.56|24808.56|24808.56|24808.56|24808.56|24808.56|24808.56|24808.56|0
1622718490000|2021-06-03 11:08:10|24800.03|24800.03|24798.73|24798.73|24800.03|24800.03|24798.73|24798.73|0
1622718540000|2021-06-03 11:09:00|24794.47|24794.47|24794.47|24794.47|24794.47|24794.47|24794.47|24794.47|0
1622718580000|2021-06-03 11:09:40|24793.58|24793.58|24789.31|24789.31|24793.58|24793.58|24785.05|24785.05|0
1622718590000|2021-06-03 11:09:50|24793.58|24793.58|24793.58|24793.58|24793.58|24793.58|24793.58|24793.58|0
1622718600000|2021-06-03 11:10:00|24797.84|24797.84|24799.14|24799.14|24799.14|24799.14|24797.84|24797.84|0
1622718610000|2021-06-03 11:10:10|24816.21|24816.21|24811.94|24811.94|24816.21|24816.21|24811.94|24811.94|0
1622718640000|2021-06-03 11:10:40|24813.72|24813.72|24808.15|24808.15|24813.72|24813.72|24808.15|24808.15|0
1622718670000|2021-06-03 11:11:10|24809.92|24809.92|24810.81|24810.81|24810.81|24810.81|24809.92|24809.92|0
1622718680000|2021-06-03 11:11:20|24812.33|24812.33|24825.13|24825.13|24825.13|24825.13|24812.33|24812.33|0
1622718690000|2021-06-03 11:11:30|24829.39|24829.39|24829.39|24829.39|24829.39|24829.39|24829.39|24829.39|0
1622718700000|2021-06-03 11:11:40|24833.66|24833.66|24834.96|24834.96|24834.96|24834.96|24833.66|24833.66|0
1622718720000|2021-06-03 11:12:00|24826.43|24826.43|24824.65|24824.65|24826.43|24826.43|24824.65|24824.65|0
1622718740000|2021-06-03 11:12:20|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|24820.39|0
1622718790000|2021-06-03 11:13:10|24804.99|24804.99|24806.65|24806.65|24806.65|24806.65|24804.99|24804.99|0
1622718800000|2021-06-03 11:13:20|24804.05|24804.05|24805.35|24805.35|24805.35|24805.35|24804.05|24804.05|0
1622718820000|2021-06-03 11:13:40|24804.05|24804.05|24800.5|24800.5|24804.05|24804.05|24800.5|24800.5|0
1622718840000|2021-06-03 11:14:00|24801.8|24801.8|24801.8|24801.8|24801.8|24801.8|24801.8|24801.8|0
1622718870000|2021-06-03 11:14:30|24803.1|24803.1|24812.52|24812.52|24812.52|24812.52|24803.1|24803.1|0
1622718880000|2021-06-03 11:14:40|24811.22|24811.22|24811.22|24811.22|24811.22|24811.22|24811.22|24811.22|0
1622718890000|2021-06-03 11:14:50|24812.52|24812.52|24812.52|24812.52|24812.52|24812.52|24812.52|24812.52|0
1622718900000|2021-06-03 11:15:00|24808.26|24808.26|24808.26|24808.26|24808.26|24808.26|24808.26|24808.26|0
1622718910000|2021-06-03 11:15:10|24806.96|24806.96|24806.96|24806.96|24806.96|24806.96|24806.96|24806.96|0
1622718920000|2021-06-03 11:15:20|24808.26|24808.26|24809.14|24809.14|24809.14|24809.14|24808.26|24808.26|0
1622718980000|2021-06-03 11:16:20|24810.03|24810.03|24810.03|24810.03|24810.03|24810.03|24810.03|24810.03|0
1622719000000|2021-06-03 11:16:40|24811.33|24811.33|24811.33|24811.33|24811.33|24811.33|24811.33|24811.33|0
1622719010000|2021-06-03 11:16:50|24813.11|24813.11|24818.26|24818.26|24818.26|24818.26|24813.11|24813.11|0
1622719020000|2021-06-03 11:17:00|24813.99|24813.99|24813.99|24813.99|24813.99|24813.99|24813.99|24813.99|0
1622719070000|2021-06-03 11:17:50|24816.91|24816.91|24822.47|24822.47|24822.47|24822.47|24816.91|24816.91|0
1622719110000|2021-06-03 11:18:30|24813.94|24813.94|24793.64|24793.64|24818.21|24818.21|24789.38|24789.38|0
1622719120000|2021-06-03 11:18:40|24785.11|24785.11|24789.38|24789.38|24789.38|24789.38|24785.11|24785.11|0
1622719130000|2021-06-03 11:18:50|24780.85|24780.85|24780.85|24780.85|24780.85|24780.85|24780.85|24780.85|0
1622719180000|2021-06-03 11:19:40|24789.38|24789.38|24787.86|24787.86|24789.38|24789.38|24787.86|24787.86|0
1622719200000|2021-06-03 11:20:00|24786.97|24786.97|24785.52|24785.52|24786.97|24786.97|24785.52|24785.52|0
1622719290000|2021-06-03 11:21:30|24776.98|24776.98|24776.98|24776.98|24776.98|24776.98|24776.98|24776.98|0
1622719340000|2021-06-03 11:22:20|24785.52|24785.52|24785.52|24785.52|24785.52|24785.52|24785.52|24785.52|0
1622719360000|2021-06-03 11:22:40|24789.78|24789.78|24786.4|24786.4|24790.67|24790.67|24786.4|24786.4|0
1622719370000|2021-06-03 11:22:50|24782.14|24782.14|24782.14|24782.14|24782.14|24782.14|24782.14|24782.14|0
1622719380000|2021-06-03 11:23:00|24803.47|24803.47|24790.67|24790.67|24803.47|24803.47|24790.67|24790.67|0
1622719400000|2021-06-03 11:23:20|24794.93|24794.93|24794.93|24794.93|24794.93|24794.93|24794.93|24794.93|0
1622719420000|2021-06-03 11:23:40|24797.6|24797.6|24797.6|24797.6|24797.6|24797.6|24797.6|24797.6|0
1622719430000|2021-06-03 11:23:50|24793.33|24793.33|24793.33|24793.33|24793.33|24793.33|24793.33|24793.33|0
1622719440000|2021-06-03 11:24:00|24789.06|24789.06|24789.06|24789.06|24789.06|24789.06|24789.06|24789.06|0
1622719450000|2021-06-03 11:24:10|24786.79|24786.79|24786.79|24786.79|24786.79|24786.79|24786.79|24786.79|0
1622719490000|2021-06-03 11:24:50|24788.31|24788.31|24785.39|24785.39|24788.31|24788.31|24785.39|24785.39|0
1622719510000|2021-06-03 11:25:10|24786.85|24786.85|24799.65|24799.65|24799.65|24799.65|24786.85|24786.85|0
1622719550000|2021-06-03 11:25:50|24803.91|24803.91|24803.91|24803.91|24803.91|24803.91|24803.91|24803.91|0
1622719560000|2021-06-03 11:26:00|24799.65|24799.65|24799.65|24799.65|24799.65|24799.65|24799.65|24799.65|0
1622719590000|2021-06-03 11:26:30|24802.56|24802.56|24802.56|24802.56|24802.56|24802.56|24802.56|24802.56|0
1622719610000|2021-06-03 11:26:50|24806.46|24806.46|24806.46|24806.46|24806.46|24806.46|24803.86|24803.86|0
1622719630000|2021-06-03 11:27:10|24810.73|24810.73|24813.07|24813.07|24813.07|24813.07|24810.73|24810.73|0
1622719680000|2021-06-03 11:28:00|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|24811.77|0
1622719690000|2021-06-03 11:28:10|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|24810.47|0
1622719700000|2021-06-03 11:28:20|24806.92|24806.92|24806.92|24806.92|24806.92|24806.92|24806.92|24806.92|0
1622719710000|2021-06-03 11:28:30|24805.15|24805.15|24805.15|24805.15|24805.15|24805.15|24805.15|24805.15|0
1622719760000|2021-06-03 11:29:20|24800.88|24800.88|24788.08|24788.08|24800.88|24800.88|24788.08|24788.08|0
1622719770000|2021-06-03 11:29:30|24796.62|24796.62|24788.08|24788.08|24796.62|24796.62|24788.08|24788.08|0
1622719780000|2021-06-03 11:29:40|24785.48|24785.48|24785.48|24785.48|24785.48|24785.48|24785.48|24785.48|0
1622719800000|2021-06-03 11:30:00|24781.22|24781.22|24781.22|24781.22|24785.48|24785.48|24781.22|24781.22|0
1622719810000|2021-06-03 11:30:10|24776.95|24776.95|24777.71|24777.71|24777.71|24777.71|24776.95|24776.95|0
1622719830000|2021-06-03 11:30:30|24775.05|24775.05|24770.93|24770.93|24775.05|24775.05|24770.93|24770.93|0
1622719840000|2021-06-03 11:30:40|24772.23|24772.23|24772.23|24772.23|24772.23|24772.23|24772.23|24772.23|0
1622719860000|2021-06-03 11:31:00|24771.34|24771.34|24775.61|24775.61|24775.61|24775.61|24771.34|24771.34|0
1622719870000|2021-06-03 11:31:10|24771.34|24771.34|24770.04|24770.04|24771.34|24771.34|24770.04|24770.04|0
1622719900000|2021-06-03 11:31:40|24774.31|24774.31|24774.31|24774.31|24774.31|24774.31|24774.31|24774.31|0
1622719910000|2021-06-03 11:31:50|24770.04|24770.04|24770.04|24770.04|24770.04|24770.04|24770.04|24770.04|0
1622719920000|2021-06-03 11:32:00|24765.78|24765.78|24761.51|24761.51|24765.78|24765.78|24761.51|24761.51|0
1622719940000|2021-06-03 11:32:20|24774.31|24774.31|24765.78|24765.78|24778.57|24778.57|24765.78|24765.78|0
1622719960000|2021-06-03 11:32:40|24778.57|24778.57|24778.57|24778.57|24778.57|24778.57|24778.57|24778.57|0
1622719970000|2021-06-03 11:32:50|24777.69|24777.69|24789.6|24789.6|24789.6|24789.6|24776.8|24776.8|0
1622719980000|2021-06-03 11:33:00|24781.06|24781.06|24776.8|24776.8|24785.33|24785.33|24776.8|24776.8|0
1622719990000|2021-06-03 11:33:10|24785.33|24785.33|24776.8|24776.8|24785.33|24785.33|24776.8|24776.8|0
1622720010000|2021-06-03 11:33:30|24778.1|24778.1|24776.44|24776.44|24778.1|24778.1|24776.44|24776.44|0
1622720080000|2021-06-03 11:34:40|24784.97|24784.97|24784.97|24784.97|24784.97|24784.97|24784.97|24784.97|0
1622720100000|2021-06-03 11:35:00|24783.67|24783.67|24781.89|24781.89|24783.67|24783.67|24781.89|24781.89|0
1622720110000|2021-06-03 11:35:10|24779.29|24779.29|24770.76|24770.76|24779.29|24779.29|24770.76|24770.76|0
1622720120000|2021-06-03 11:35:20|24779.29|24779.29|24779.29|24779.29|24779.29|24779.29|24779.29|24779.29|0
1622720130000|2021-06-03 11:35:30|24783.56|24783.56|24783.56|24783.56|24783.56|24783.56|24783.56|24783.56|0
1622720150000|2021-06-03 11:35:50|24782.26|24782.26|24782.26|24782.26|24782.26|24782.26|24782.26|24782.26|0
1622720160000|2021-06-03 11:36:00|24784.86|24784.86|24787.46|24787.46|24787.46|24787.46|24784.86|24784.86|0
1622720170000|2021-06-03 11:36:10|24791.72|24791.72|24791.72|24791.72|24791.72|24791.72|24791.72|24791.72|0
1622720200000|2021-06-03 11:36:40|24795.27|24795.27|24793.09|24793.09|24795.27|24795.27|24793.09|24793.09|0
1622720210000|2021-06-03 11:36:50|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|24792.33|0
1622720290000|2021-06-03 11:38:10|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|24789.73|0
1622720340000|2021-06-03 11:39:00|24798.26|24798.26|24784.72|24784.72|24798.26|24798.26|24784.72|24784.72|0
1622720350000|2021-06-03 11:39:10|24776.19|24776.19|24765.47|24765.47|24776.19|24776.19|24765.47|24765.47|0
1622720360000|2021-06-03 11:39:20|24761.2|24761.2|24751.87|24751.87|24769.73|24769.73|24747.6|24747.6|0
1622720370000|2021-06-03 11:39:30|24747.6|24747.6|24747.6|24747.6|24747.6|24747.6|24747.6|24747.6|0
1622720390000|2021-06-03 11:39:50|24740.94|24740.94|24740.94|24740.94|24740.94|24740.94|24740.94|24740.94|0
1622720400000|2021-06-03 11:40:00|24745.21|24745.21|24745.21|24745.21|24745.21|24745.21|24745.21|24745.21|0
1622720420000|2021-06-03 11:40:20|24753.74|24753.74|24754.63|24754.63|24754.63|24754.63|24749.48|24749.48|0
1622720440000|2021-06-03 11:40:40|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|24758.9|0
1622720450000|2021-06-03 11:40:50|24754.63|24754.63|24755.52|24755.52|24755.52|24755.52|24754.63|24754.63|0
1622720460000|2021-06-03 11:41:00|24757.29|24757.29|24757.29|24757.29|24757.29|24757.29|24757.29|24757.29|0
1622720500000|2021-06-03 11:41:40|24758.18|24758.18|24758.18|24758.18|24758.18|24758.18|24758.18|24758.18|0
1622720520000|2021-06-03 11:42:00|24759.95|24759.95|24747.16|24747.16|24759.95|24759.95|24747.16|24747.16|0
1622720540000|2021-06-03 11:42:20|24745.38|24745.38|24745.38|24745.38|24745.38|24745.38|24745.38|24745.38|0
1622720580000|2021-06-03 11:43:00|24742.78|24742.78|24742.78|24742.78|24742.78|24742.78|24742.78|24742.78|0
1622720590000|2021-06-03 11:43:10|24740.5|24740.5|24727.71|24727.71|24740.5|24740.5|24727.71|24727.71|0
1622720620000|2021-06-03 11:43:40|24725.04|24725.04|24724.16|24724.16|24725.04|24725.04|24724.16|24724.16|0
1622720650000|2021-06-03 11:44:10|24720.25|24720.25|24720.25|24720.25|24720.25|24720.25|24720.25|24720.25|0
1622720670000|2021-06-03 11:44:30|24728.79|24728.79|24728.79|24728.79|24728.79|24728.79|24728.79|24728.79|0
1622720680000|2021-06-03 11:44:40|24741.58|24741.58|24741.58|24741.58|24741.58|24741.58|24741.58|24741.58|0
1622720710000|2021-06-03 11:45:10|24740.28|24740.28|24740.28|24740.28|24740.28|24740.28|24740.28|24740.28|0
1622720750000|2021-06-03 11:45:50|24737.62|24737.62|24737.62|24737.62|24737.62|24737.62|24737.62|24737.62|0
1622720770000|2021-06-03 11:46:10|24735.85|24735.85|24732.87|24732.87|24735.85|24735.85|24732.87|24732.87|0
1622720780000|2021-06-03 11:46:20|24728.61|24728.61|24720.08|24720.08|24728.61|24728.61|24720.08|24720.08|0
1622720790000|2021-06-03 11:46:30|24720.83|24720.83|24720.83|24720.83|24720.83|24720.83|24720.83|24720.83|0
1622720820000|2021-06-03 11:47:00|24718.17|24718.17|24716.4|24716.4|24718.17|24718.17|24716.4|24716.4|0
1622720840000|2021-06-03 11:47:20|24717.7|24717.7|24717.7|24717.7|24717.7|24717.7|24717.7|24717.7|0
1622720870000|2021-06-03 11:47:50|24719.47|24719.47|24738.72|24738.72|24738.72|24738.72|24719.47|24719.47|0
1622720910000|2021-06-03 11:48:30|24734.46|24734.46|24725.93|24725.93|24734.46|24734.46|24721.66|24721.66|0
1622720920000|2021-06-03 11:48:40|24714.73|24714.73|24709.75|24709.75|24714.73|24714.73|24705.31|24705.31|0
1622720980000|2021-06-03 11:49:40|24707.15|24707.15|24707.15|24707.15|24707.15|24707.15|24707.15|24707.15|0
1622720990000|2021-06-03 11:49:50|24704.12|24704.12|24704.12|24704.12|24704.12|24704.12|24704.12|24704.12|0
1622721000000|2021-06-03 11:50:00|24699.85|24699.85|24699.85|24699.85|24699.85|24699.85|24699.85|24699.85|0
1622721020000|2021-06-03 11:50:20|24695.58|24695.58|24695.58|24695.58|24695.58|24695.58|24695.58|24695.58|0
1622721060000|2021-06-03 11:51:00|24692.98|24692.98|24692.98|24692.98|24692.98|24692.98|24692.98|24692.98|0
1622721100000|2021-06-03 11:51:40|24688.72|24688.72|24688.72|24688.72|24688.72|24688.72|24688.72|24688.72|0
1622721160000|2021-06-03 11:52:40|24685.8|24685.8|24685.8|24685.8|24685.8|24685.8|24685.8|24685.8|0
1622721210000|2021-06-03 11:53:30|24690.07|24690.07|24690.07|24690.07|24690.07|24690.07|24690.07|24690.07|0
1622721250000|2021-06-03 11:54:10|24688.77|24688.77|24686.17|24686.17|24688.77|24688.77|24686.17|24686.17|0
1622721260000|2021-06-03 11:54:20|24681.73|24681.73|24681.73|24681.73|24681.73|24681.73|24681.73|24681.73|0
1622721280000|2021-06-03 11:54:40|24690.26|24690.26|24690.26|24690.26|24690.26|24690.26|24690.26|24690.26|0
1622721300000|2021-06-03 11:55:00|24691.56|24691.56|24691.56|24691.56|24691.56|24691.56|24691.56|24691.56|0
1622721330000|2021-06-03 11:55:30|24693.34|24693.34|24693.34|24693.34|24693.34|24693.34|24693.34|24693.34|0
1622721340000|2021-06-03 11:55:40|24682.57|24682.57|24676.89|24676.89|24682.57|24682.57|24676.89|24676.89|0
1622721350000|2021-06-03 11:55:50|24676|24676|24661.9|24661.9|24676|24676|24661.9|24661.9|0
1622721360000|2021-06-03 11:56:00|24663.68|24663.68|24672.15|24672.15|24676.11|24676.11|24663.68|24663.68|0
1622721370000|2021-06-03 11:56:10|24670.69|24670.69|24670.69|24670.69|24670.69|24670.69|24670.69|24670.69|0
1622721390000|2021-06-03 11:56:30|24666.43|24666.43|24662.16|24662.16|24674.96|24674.96|24662.16|24662.16|0
1622721420000|2021-06-03 11:57:00|24664.76|24664.76|24666.06|24666.06|24666.06|24666.06|24664.76|24664.76|0
1622721430000|2021-06-03 11:57:10|24674.6|24674.6|24674.6|24674.6|24674.6|24674.6|24674.6|24674.6|0
1622721450000|2021-06-03 11:57:30|24675.9|24675.9|24675.9|24675.9|24675.9|24675.9|24675.9|24675.9|0
1622721470000|2021-06-03 11:57:50|24674.6|24674.6|24674.6|24674.6|24674.6|24674.6|24666.06|24666.06|0
1622721480000|2021-06-03 11:58:00|24666.06|24666.06|24666.06|24666.06|24666.06|24666.06|24666.06|24666.06|0
1622721510000|2021-06-03 11:58:30|24678.86|24678.86|24674.6|24674.6|24678.86|24678.86|24674.6|24674.6|0
1622721520000|2021-06-03 11:58:40|24683.13|24683.13|24683.13|24683.13|24683.13|24683.13|24683.13|24683.13|0
1622721550000|2021-06-03 11:59:10|24687.39|24687.39|24695.93|24695.93|24695.93|24695.93|24687.39|24687.39|0
1622721560000|2021-06-03 11:59:20|24691.66|24691.66|24691.66|24691.66|24700.19|24700.19|24691.66|24691.66|0
1622721590000|2021-06-03 11:59:50|24692.55|24692.55|24693.85|24693.85|24693.85|24693.85|24692.55|24692.55|0
1622721600000|2021-06-03 12:00:00|24689.58|24689.58|24676.78|24676.78|24689.58|24689.58|24676.78|24676.78|0
1622721620000|2021-06-03 12:00:20|24675.01|24675.01|24673.71|24673.71|24682.24|24682.24|24673.71|24673.71|0
1622721660000|2021-06-03 12:01:00|24674.47|24674.47|24674.47|24674.47|24674.47|24674.47|24674.47|24674.47|0
1622721680000|2021-06-03 12:01:20|24675.35|24675.35|24675.35|24675.35|24675.35|24675.35|24675.35|24675.35|0
1622721690000|2021-06-03 12:01:30|24678.02|24678.02|24678.9|24678.9|24678.9|24678.9|24678.02|24678.02|0
1622721720000|2021-06-03 12:02:00|24679.79|24679.79|24688.32|24688.32|24688.32|24688.32|24679.79|24679.79|0
1622721740000|2021-06-03 12:02:20|24696.85|24696.85|24697.61|24697.61|24697.61|24697.61|24696.85|24696.85|0
1622721770000|2021-06-03 12:02:50|24698.91|24698.91|24697.61|24697.61|24698.91|24698.91|24697.61|24697.61|0
1622721790000|2021-06-03 12:03:10|24693.35|24693.35|24684.82|24684.82|24693.35|24693.35|24684.82|24684.82|0
1622721800000|2021-06-03 12:03:20|24683.93|24683.93|24683.93|24683.93|24683.93|24683.93|24683.93|24683.93|0
1622721820000|2021-06-03 12:03:40|24692.46|24692.46|24683.93|24683.93|24692.46|24692.46|24683.93|24683.93|0
1622721860000|2021-06-03 12:04:20|24688.19|24688.19|24685.7|24685.7|24688.19|24688.19|24683.93|24683.93|0
1622721870000|2021-06-03 12:04:30|24689.97|24689.97|24689.97|24689.97|24689.97|24689.97|24689.97|24689.97|0
1622721900000|2021-06-03 12:05:00|24691.74|24691.74|24695.65|24695.65|24695.65|24695.65|24691.74|24691.74|0
1622721920000|2021-06-03 12:05:20|24694.34|24694.34|24694.34|24694.34|24694.34|24694.34|24694.34|24694.34|0
1622721930000|2021-06-03 12:05:30|24693.04|24693.04|24687.89|24687.89|24693.04|24693.04|24687.89|24687.89|0
1622721940000|2021-06-03 12:05:40|24683.62|24683.62|24692.16|24692.16|24692.16|24692.16|24679.36|24679.36|0
1622721950000|2021-06-03 12:05:50|24683.62|24683.62|24683.62|24683.62|24683.62|24683.62|24683.62|24683.62|0
1622722000000|2021-06-03 12:06:40|24685.4|24685.4|24691.27|24691.27|24691.27|24691.27|24682.74|24682.74|0
1622722010000|2021-06-03 12:06:50|24682.74|24682.74|24682.74|24682.74|24682.74|24682.74|24682.74|24682.74|0
1622722030000|2021-06-03 12:07:10|24687.17|24687.17|24687.17|24687.17|24687.17|24687.17|24687.17|24687.17|0
1622722040000|2021-06-03 12:07:20|24685.87|24685.87|24689.67|24689.67|24689.67|24689.67|24685.87|24685.87|0
1622722080000|2021-06-03 12:08:00|24690.43|24690.43|24690.43|24690.43|24690.43|24690.43|24690.43|24690.43|0
1622722090000|2021-06-03 12:08:10|24691.89|24691.89|24687.62|24687.62|24691.89|24691.89|24687.62|24687.62|0
1622722110000|2021-06-03 12:08:30|24686.74|24686.74|24686.74|24686.74|24686.74|24686.74|24686.74|24686.74|0
1622722120000|2021-06-03 12:08:40|24691|24691|24691|24691|24691|24691|24691|24691|0
1622722130000|2021-06-03 12:08:50|24688.34|24688.34|24685.43|24685.43|24688.34|24688.34|24685.43|24685.43|0
1622722140000|2021-06-03 12:09:00|24684.13|24684.13|24674.29|24674.29|24684.13|24684.13|24674.29|24674.29|0
1622722150000|2021-06-03 12:09:10|24670.03|24670.03|24670.03|24670.03|24670.03|24670.03|24670.03|24670.03|0
1622722180000|2021-06-03 12:09:40|24668.57|24668.57|24670.03|24670.03|24670.03|24670.03|24668.57|24668.57|0
1622722220000|2021-06-03 12:10:20|24674.29|24674.29|24678.56|24678.56|24678.56|24678.56|24674.29|24674.29|0
1622722260000|2021-06-03 12:11:00|24682.83|24682.83|24687.09|24687.09|24687.09|24687.09|24682.83|24682.83|0
1622722270000|2021-06-03 12:11:10|24691.36|24691.36|24691.36|24691.36|24691.36|24691.36|24691.36|24691.36|0
1622722300000|2021-06-03 12:11:40|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|24688.76|0
1622722320000|2021-06-03 12:12:00|24686.98|24686.98|24686.98|24686.98|24686.98|24686.98|24686.98|24686.98|0
1622722380000|2021-06-03 12:13:00|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|24691.25|0
1622722450000|2021-06-03 12:14:10|24686.98|24686.98|24682.71|24682.71|24686.98|24686.98|24682.71|24682.71|0
1622722480000|2021-06-03 12:14:40|24678.45|24678.45|24674.18|24674.18|24678.45|24678.45|24674.18|24674.18|0
1622722490000|2021-06-03 12:14:50|24682.71|24682.71|24682.71|24682.71|24682.71|24682.71|24682.71|24682.71|0
1622722500000|2021-06-03 12:15:00|24681.41|24681.41|24681.41|24681.41|24681.41|24681.41|24681.41|24681.41|0
1622722510000|2021-06-03 12:15:10|24685.68|24685.68|24685.68|24685.68|24685.68|24685.68|24685.68|24685.68|0
1622722520000|2021-06-03 12:15:20|24687.45|24687.45|24684.79|24684.79|24687.45|24687.45|24684.79|24684.79|0
1622722530000|2021-06-03 12:15:30|24683.91|24683.91|24686.51|24686.51|24686.51|24686.51|24683.91|24683.91|0
1622722540000|2021-06-03 12:15:40|24695.04|24695.04|24695.04|24695.04|24695.04|24695.04|24695.04|24695.04|0
1622722560000|2021-06-03 12:16:00|24693.26|24693.26|24680.47|24680.47|24693.26|24693.26|24680.47|24680.47|0
1622722570000|2021-06-03 12:16:10|24684.73|24684.73|24680.47|24680.47|24684.73|24684.73|24680.47|24680.47|0
1622722600000|2021-06-03 12:16:40|24684.73|24684.73|24684.73|24684.73|24684.73|24684.73|24684.73|24684.73|0
1622722620000|2021-06-03 12:17:00|24687.39|24687.39|24687.39|24687.39|24687.39|24687.39|24687.39|24687.39|0
1622722630000|2021-06-03 12:17:10|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|24689.67|0
1622722640000|2021-06-03 12:17:20|24688.15|24688.15|24688.15|24688.15|24688.15|24688.15|24688.15|24688.15|0
1622722650000|2021-06-03 12:17:30|24696.68|24696.68|24696.68|24696.68|24696.68|24696.68|24696.68|24696.68|0
1622722670000|2021-06-03 12:17:50|24695.38|24695.38|24695.38|24695.38|24695.38|24695.38|24695.38|24695.38|0
1622722720000|2021-06-03 12:18:40|24696.84|24696.84|24696.84|24696.84|24696.84|24696.84|24696.84|24696.84|0
1622722760000|2021-06-03 12:19:20|24699.44|24699.44|24699.44|24699.44|24699.44|24699.44|24699.44|24699.44|0
1622722770000|2021-06-03 12:19:30|24695.18|24695.18|24692.26|24692.26|24695.18|24695.18|24692.26|24692.26|0
1622722780000|2021-06-03 12:19:40|24690.49|24690.49|24685.34|24685.34|24690.49|24690.49|24685.34|24685.34|0
1622722790000|2021-06-03 12:19:50|24689.6|24689.6|24685.34|24685.34|24689.6|24689.6|24685.34|24685.34|0
1622722810000|2021-06-03 12:20:10|24698.13|24698.13|24698.13|24698.13|24698.13|24698.13|24698.13|24698.13|0
1622722820000|2021-06-03 12:20:20|24702.4|24702.4|24711.69|24711.69|24711.69|24711.69|24702.4|24702.4|0
1622722840000|2021-06-03 12:20:40|24712.45|24712.45|24713.21|24713.21|24713.21|24713.21|24712.45|24712.45|0
1622722850000|2021-06-03 12:20:50|24714.72|24714.72|24716.5|24716.5|24716.5|24716.5|24714.72|24714.72|0
1622722880000|2021-06-03 12:21:20|24717.8|24717.8|24717.8|24717.8|24717.8|24717.8|24717.8|24717.8|0
1622722910000|2021-06-03 12:21:50|24718.56|24718.56|24718.56|24718.56|24718.56|24718.56|24718.56|24718.56|0
1622722970000|2021-06-03 12:22:50|24719.32|24719.32|24698.74|24698.74|24719.32|24719.32|24698.74|24698.74|0
1622722980000|2021-06-03 12:23:00|24694.48|24694.48|24694.48|24694.48|24694.48|24694.48|24694.48|24694.48|0
1622723020000|2021-06-03 12:23:40|24691.88|24691.88|24691.88|24691.88|24691.88|24691.88|24691.88|24691.88|0
1622723030000|2021-06-03 12:23:50|24690.1|24690.1|24690.1|24690.1|24690.1|24690.1|24690.1|24690.1|0
1622723050000|2021-06-03 12:24:10|24698.63|24698.63|24698.63|24698.63|24698.63|24698.63|24690.1|24690.1|0
1622723060000|2021-06-03 12:24:20|24694.37|24694.37|24698.63|24698.63|24698.63|24698.63|24694.37|24694.37|0
1622723070000|2021-06-03 12:24:30|24697.75|24697.75|24694.24|24694.24|24697.75|24697.75|24693.48|24693.48|0
1622723080000|2021-06-03 12:24:40|24695|24695|24695|24695|24695|24695|24695|24695|0
1622723090000|2021-06-03 12:24:50|24695.76|24695.76|24697.27|24697.27|24697.27|24697.27|24695.76|24695.76|0
1622723100000|2021-06-03 12:25:00|24701.54|24701.54|24700.65|24700.65|24701.54|24701.54|24696.39|24696.39|0
1622723110000|2021-06-03 12:25:10|24701.95|24701.95|24697.69|24697.69|24701.95|24701.95|24697.69|24697.69|0
1622723120000|2021-06-03 12:25:20|24701.95|24701.95|24697.69|24697.69|24701.95|24701.95|24697.69|24697.69|0
1622723130000|2021-06-03 12:25:30|24708.16|24708.16|24704.79|24704.79|24709.05|24709.05|24703.01|24703.01|0
1622723140000|2021-06-03 12:25:40|24700.52|24700.52|24700.52|24700.52|24700.52|24700.52|24700.52|24700.52|0
1622723150000|2021-06-03 12:25:50|24701.28|24701.28|24701.28|24701.28|24703.94|24703.94|24701.28|24701.28|0
1622723160000|2021-06-03 12:26:00|24702.58|24702.58|24702.58|24702.58|24702.58|24702.58|24702.58|24702.58|0
1622723170000|2021-06-03 12:26:10|24704.04|24704.04|24704.04|24704.04|24704.04|24704.04|24704.04|24704.04|0
1622723180000|2021-06-03 12:26:20|24704.79|24704.79|24704.79|24704.79|24704.79|24704.79|24704.79|24704.79|0
1622723190000|2021-06-03 12:26:30|24703.02|24703.02|24671.47|24671.47|24703.02|24703.02|24671.47|24671.47|0
1622723200000|2021-06-03 12:26:40|24680|24680|24676.5|24676.5|24685.03|24685.03|24676.5|24676.5|0
1622723210000|2021-06-03 12:26:50|24674.98|24674.98|24674.98|24674.98|24674.98|24674.98|24674.98|24674.98|0
1622723230000|2021-06-03 12:27:10|24672.7|24672.7|24676.97|24676.97|24676.97|24676.97|24672.7|24672.7|0
1622723240000|2021-06-03 12:27:20|24677.73|24677.73|24677.73|24677.73|24677.73|24677.73|24677.73|24677.73|0
1622723280000|2021-06-03 12:28:00|24679.5|24679.5|24679.5|24679.5|24679.5|24679.5|24679.5|24679.5|0
1622723310000|2021-06-03 12:28:30|24680.39|24680.39|24688.92|24688.92|24688.92|24688.92|24680.39|24680.39|0
1622723340000|2021-06-03 12:29:00|24685.89|24685.89|24675.37|24675.37|24685.89|24685.89|24675.37|24675.37|0
1622723370000|2021-06-03 12:29:30|24678.41|24678.41|24679.92|24679.92|24679.92|24679.92|24678.41|24678.41|0
1622723390000|2021-06-03 12:29:50|24678.47|24678.47|24678.47|24678.47|24678.47|24678.47|24678.47|24678.47|0
1622723400000|2021-06-03 12:30:00|24679.23|24679.23|24681.29|24681.29|24681.29|24681.29|24679.23|24679.23|0
1622723420000|2021-06-03 12:30:20|24679.01|24679.01|24679.01|24679.01|24679.01|24679.01|24679.01|24679.01|0
1622723430000|2021-06-03 12:30:30|24670.48|24670.48|24665.28|24665.28|24670.48|24670.48|24665.28|24665.28|0
1622723440000|2021-06-03 12:30:40|24661.73|24661.73|24657.29|24657.29|24661.73|24661.73|24657.29|24657.29|0
1622723450000|2021-06-03 12:30:50|24656.4|24656.4|24654.63|24654.63|24656.4|24656.4|24652.85|24652.85|0
1622723460000|2021-06-03 12:31:00|24650.36|24650.36|24646.85|24646.85|24650.36|24650.36|24646.1|24646.1|0
1622723470000|2021-06-03 12:31:10|24648.63|24648.63|24649.52|24649.52|24649.52|24649.52|24648.63|24648.63|0
1622723480000|2021-06-03 12:31:20|24645.08|24645.08|24629.55|24629.55|24645.08|24645.08|24629.55|24629.55|0
1622723490000|2021-06-03 12:31:30|24628.67|24628.67|24626|24626|24628.67|24628.67|24626|24626|0
1622723500000|2021-06-03 12:31:40|24622.45|24622.45|24620.11|24620.11|24626|24626|24616.56|24616.56|0
1622723510000|2021-06-03 12:31:50|24614.79|24614.79|24613.01|24613.01|24623.32|24623.32|24613.01|24613.01|0
1622723520000|2021-06-03 12:32:00|24618.34|24618.34|24607.5|24607.5|24621|24621|24607.5|24607.5|0
1622723530000|2021-06-03 12:32:10|24604.84|24604.84|24583.66|24583.66|24604.84|24604.84|24580.74|24580.74|0
1622723540000|2021-06-03 12:32:20|24579.22|24579.22|24571.71|24571.71|24579.22|24579.22|24571.71|24571.71|0
1622723550000|2021-06-03 12:32:30|24576.15|24576.15|24577.92|24577.92|24577.92|24577.92|24576.15|24576.15|0
1622723560000|2021-06-03 12:32:40|24590.72|24590.72|24590.72|24590.72|24590.72|24590.72|24590.72|24590.72|0
1622723570000|2021-06-03 12:32:50|24591.48|24591.48|24591.48|24591.48|24591.48|24591.48|24591.48|24591.48|0
1622723580000|2021-06-03 12:33:00|24596.8|24596.8|24599.88|24599.88|24609.47|24609.47|24596.8|24596.8|0
1622723590000|2021-06-03 12:33:10|24597.28|24597.28|24599.52|24599.52|24599.52|24599.52|24595.97|24595.97|0
1622723620000|2021-06-03 12:33:40|24603.79|24603.79|24587.09|24587.09|24603.79|24603.79|24587.09|24587.09|0
1622723630000|2021-06-03 12:33:50|24599.89|24599.89|24600.65|24600.65|24600.65|24600.65|24599.89|24599.89|0
1622723640000|2021-06-03 12:34:00|24602.42|24602.42|24602.42|24602.42|24602.42|24602.42|24602.42|24602.42|0
1622723650000|2021-06-03 12:34:10|24603.31|24603.31|24605.45|24605.45|24605.45|24605.45|24602.42|24602.42|0
1622723690000|2021-06-03 12:34:50|24606.21|24606.21|24615.5|24615.5|24615.5|24615.5|24606.21|24606.21|0
1622723700000|2021-06-03 12:35:00|24611.07|24611.07|24613.67|24613.67|24613.67|24613.67|24611.07|24611.07|0
1622723710000|2021-06-03 12:35:10|24615.19|24615.19|24615.19|24615.19|24615.19|24615.19|24615.19|24615.19|0
1622723730000|2021-06-03 12:35:30|24610.92|24610.92|24608.32|24608.32|24610.92|24610.92|24608.32|24608.32|0
1622723750000|2021-06-03 12:35:50|24609.08|24609.08|24604.81|24604.81|24609.08|24609.08|24600.91|24600.91|0
1622723760000|2021-06-03 12:36:00|24600.91|24600.91|24597.01|24597.01|24600.91|24600.91|24597.01|24597.01|0
1622723770000|2021-06-03 12:36:10|24601.27|24601.27|24593.21|24593.21|24601.27|24601.27|24593.21|24593.21|0
1622723780000|2021-06-03 12:36:20|24597.48|24597.48|24584.34|24584.34|24597.48|24597.48|24584.34|24584.34|0
1622723800000|2021-06-03 12:36:40|24580.08|24580.08|24574.51|24574.51|24580.08|24580.08|24574.51|24574.51|0
1622723810000|2021-06-03 12:36:50|24571.6|24571.6|24571.6|24571.6|24571.6|24571.6|24571.6|24571.6|0
1622723840000|2021-06-03 12:37:20|24580.13|24580.13|24577.47|24577.47|24580.13|24580.13|24577.47|24577.47|0
1622723850000|2021-06-03 12:37:30|24574.43|24574.43|24565.9|24565.9|24574.43|24574.43|24565.9|24565.9|0
1622723870000|2021-06-03 12:37:50|24569.8|24569.8|24561.63|24561.63|24571.1|24571.1|24557.37|24557.37|0
1622723880000|2021-06-03 12:38:00|24560.33|24560.33|24561.22|24561.22|24561.22|24561.22|24560.33|24560.33|0
1622723890000|2021-06-03 12:38:10|24559.7|24559.7|24568.23|24568.23|24568.23|24568.23|24559.7|24559.7|0
1622723910000|2021-06-03 12:38:30|24571.78|24571.78|24566.06|24566.06|24573.08|24573.08|24566.06|24566.06|0
1622723920000|2021-06-03 12:38:40|24561.8|24561.8|24557.53|24557.53|24561.8|24561.8|24557.53|24557.53|0
1622723930000|2021-06-03 12:38:50|24556.23|24556.23|24556.23|24556.23|24556.23|24556.23|24556.23|24556.23|0
1622723940000|2021-06-03 12:39:00|24554.93|24554.93|24553.15|24553.15|24554.93|24554.93|24553.15|24553.15|0
1622723950000|2021-06-03 12:39:10|24561.68|24561.68|24551.7|24551.7|24561.68|24561.68|24551.7|24551.7|0
1622724010000|2021-06-03 12:40:10|24553.47|24553.47|24552.64|24552.64|24555.25|24555.25|24552.64|24552.64|0
1622724030000|2021-06-03 12:40:30|24556.91|24556.91|24548.38|24548.38|24556.91|24556.91|24548.38|24548.38|0
1622724080000|2021-06-03 12:41:20|24556.91|24556.91|24562.4|24562.4|24562.4|24562.4|24552.64|24552.64|0
1622724090000|2021-06-03 12:41:30|24563.16|24563.16|24571.69|24571.69|24571.69|24571.69|24563.16|24563.16|0
1622724100000|2021-06-03 12:41:40|24575.95|24575.95|24567.62|24567.62|24575.95|24575.95|24567.62|24567.62|0
1622724120000|2021-06-03 12:42:00|24559.08|24559.08|24559.08|24559.08|24559.08|24559.08|24559.08|24559.08|0
1622724130000|2021-06-03 12:42:10|24559.84|24559.84|24560.6|24560.6|24560.6|24560.6|24559.84|24559.84|0
1622724150000|2021-06-03 12:42:30|24561.9|24561.9|24564.5|24564.5|24564.5|24564.5|24561.9|24561.9|0
1622724160000|2021-06-03 12:42:40|24565.26|24565.26|24566.02|24566.02|24566.02|24566.02|24565.26|24565.26|0
1622724170000|2021-06-03 12:42:50|24566.91|24566.91|24566.91|24566.91|24566.91|24566.91|24566.91|24566.91|0
1622724180000|2021-06-03 12:43:00|24579.71|24579.71|24581.92|24581.92|24581.92|24581.92|24579.71|24579.71|0
1622724190000|2021-06-03 12:43:10|24586.19|24586.19|24594.72|24594.72|24594.72|24594.72|24586.19|24586.19|0
1622724200000|2021-06-03 12:43:20|24596.24|24596.24|24597.69|24597.69|24597.69|24597.69|24596.24|24596.24|0
1622724210000|2021-06-03 12:43:30|24598.45|24598.45|24599.97|24599.97|24599.97|24599.97|24598.45|24598.45|0
1622724220000|2021-06-03 12:43:40|24602.88|24602.88|24601.42|24601.42|24605.79|24605.79|24601.42|24601.42|0
1622724230000|2021-06-03 12:43:50|24604.09|24604.09|24604.09|24604.09|24604.09|24604.09|24604.09|24604.09|0
1622724250000|2021-06-03 12:44:10|24607.99|24607.99|24607.99|24607.99|24607.99|24607.99|24607.99|24607.99|0
1622724260000|2021-06-03 12:44:20|24608.75|24608.75|24613.01|24613.01|24613.01|24613.01|24608.75|24608.75|0
1622724290000|2021-06-03 12:44:50|24613.77|24613.77|24614.53|24614.53|24614.53|24614.53|24613.77|24613.77|0
1622724310000|2021-06-03 12:45:10|24615.83|24615.83|24611.56|24611.56|24615.83|24615.83|24611.56|24611.56|0
1622724320000|2021-06-03 12:45:20|24607.3|24607.3|24596.96|24596.96|24607.3|24607.3|24596.96|24596.96|0
1622724330000|2021-06-03 12:45:30|24601.23|24601.23|24600.47|24600.47|24601.23|24601.23|24600.47|24600.47|0
1622724350000|2021-06-03 12:45:50|24599.71|24599.71|24599.71|24599.71|24599.71|24599.71|24599.71|24599.71|0
1622724360000|2021-06-03 12:46:00|24597.05|24597.05|24614.12|24614.12|24614.12|24614.12|24597.05|24597.05|0
1622724380000|2021-06-03 12:46:20|24617.03|24617.03|24617.03|24617.03|24617.03|24617.03|24617.03|24617.03|0
1622724410000|2021-06-03 12:46:50|24601.02|24601.02|24587.78|24587.78|24601.02|24601.02|24584.28|24584.28|0
1622724420000|2021-06-03 12:47:00|24590.39|24590.39|24588.87|24588.87|24590.39|24590.39|24584.6|24584.6|0
1622724440000|2021-06-03 12:47:20|24585.95|24585.95|24571.7|24571.7|24585.95|24585.95|24571.7|24571.7|0
1622724460000|2021-06-03 12:47:40|24570.18|24570.18|24572.46|24572.46|24572.46|24572.46|24570.18|24570.18|0
1622724470000|2021-06-03 12:47:50|24571.16|24571.16|24571.16|24571.16|24571.16|24571.16|24571.16|24571.16|0
1622724480000|2021-06-03 12:48:00|24569.86|24569.86|24562.35|24562.35|24569.86|24569.86|24562.35|24562.35|0
1622724490000|2021-06-03 12:48:10|24558.08|24558.08|24553.81|24553.81|24558.08|24558.08|24553.81|24553.81|0
1622724500000|2021-06-03 12:48:20|24551.21|24551.21|24546.95|24546.95|24555.48|24555.48|24546.95|24546.95|0
1622724530000|2021-06-03 12:48:50|24545.65|24545.65|24554.18|24554.18|24554.18|24554.18|24545.65|24545.65|0
1622724550000|2021-06-03 12:49:10|24555.48|24555.48|24546.95|24546.95|24555.48|24555.48|24546.95|24546.95|0
1622724560000|2021-06-03 12:49:20|24547.71|24547.71|24547.71|24547.71|24547.71|24547.71|24547.71|24547.71|0
1622724570000|2021-06-03 12:49:30|24548.46|24548.46|24548.46|24548.46|24548.46|24548.46|24548.46|24548.46|0
1622724580000|2021-06-03 12:49:40|24557|24557|24557|24557|24557|24557|24557|24557|0
1622724590000|2021-06-03 12:49:50|24561.26|24561.26|24557|24557|24561.26|24561.26|24557|24557|0
1622724600000|2021-06-03 12:50:00|24561.26|24561.26|24570.97|24570.97|24570.97|24570.97|24560.37|24560.37|0
1622724640000|2021-06-03 12:50:40|24571.85|24571.85|24570.97|24570.97|24572.74|24572.74|24570.97|24570.97|0
1622724670000|2021-06-03 12:51:10|24571.72|24571.72|24571.72|24571.72|24571.72|24571.72|24571.72|24571.72|0
1622724690000|2021-06-03 12:51:30|24573.5|24573.5|24573.5|24573.5|24573.5|24573.5|24573.5|24573.5|0
1622724700000|2021-06-03 12:51:40|24574.8|24574.8|24579.82|24579.82|24579.82|24579.82|24574.8|24574.8|0
1622724710000|2021-06-03 12:51:50|24575.56|24575.56|24582.6|24582.6|24582.6|24582.6|24575.56|24575.56|0
1622724720000|2021-06-03 12:52:00|24583.9|24583.9|24585.2|24585.2|24585.2|24585.2|24583.9|24583.9|0
1622724730000|2021-06-03 12:52:10|24585.96|24585.96|24586.71|24586.71|24586.71|24586.71|24585.96|24585.96|0
1622724740000|2021-06-03 12:52:20|24587.47|24587.47|24592.8|24592.8|24592.8|24592.8|24587.47|24587.47|0
1622724750000|2021-06-03 12:52:30|24605.59|24605.59|24605.59|24605.59|24605.59|24605.59|24605.59|24605.59|0
1622724760000|2021-06-03 12:52:40|24601.33|24601.33|24601.33|24601.33|24601.33|24601.33|24601.33|24601.33|0
1622724770000|2021-06-03 12:52:50|24600.03|24600.03|24600.03|24600.03|24600.03|24600.03|24600.03|24600.03|0
1622724780000|2021-06-03 12:53:00|24595.76|24595.76|24595.76|24595.76|24595.76|24595.76|24595.76|24595.76|0
1622724800000|2021-06-03 12:53:20|24593.16|24593.16|24593.16|24593.16|24593.16|24593.16|24593.16|24593.16|0
1622724810000|2021-06-03 12:53:30|24590.56|24590.56|24590.56|24590.56|24590.56|24590.56|24590.56|24590.56|0
1622724820000|2021-06-03 12:53:40|24594.82|24594.82|24584.78|24584.78|24594.82|24594.82|24584.78|24584.78|0
1622724940000|2021-06-03 12:55:40|24586.08|24586.08|24586.08|24586.08|24586.08|24586.08|24586.08|24586.08|0
1622724960000|2021-06-03 12:56:00|24585.32|24585.32|24584.56|24584.56|24585.32|24585.32|24584.56|24584.56|0
1622724970000|2021-06-03 12:56:10|24585.32|24585.32|24585.32|24585.32|24585.32|24585.32|24585.32|24585.32|0
1622724980000|2021-06-03 12:56:20|24586.62|24586.62|24586.62|24586.62|24586.62|24586.62|24586.62|24586.62|0
1622724990000|2021-06-03 12:56:30|24587.92|24587.92|24587.92|24587.92|24587.92|24587.92|24587.92|24587.92|0
1622725000000|2021-06-03 12:56:40|24596.45|24596.45|24587.92|24587.92|24596.45|24596.45|24587.92|24587.92|0
1622725020000|2021-06-03 12:57:00|24586.62|24586.62|24586.62|24586.62|24586.62|24586.62|24586.62|24586.62|0
1622725060000|2021-06-03 12:57:40|24599.42|24599.42|24595.15|24595.15|24599.42|24599.42|24590.88|24590.88|0
1622725070000|2021-06-03 12:57:50|24590.88|24590.88|24590.13|24590.13|24595.15|24595.15|24589.37|24589.37|0
1622725090000|2021-06-03 12:58:10|24585.86|24585.86|24584.97|24584.97|24585.86|24585.86|24580.54|24580.54|0
1622725100000|2021-06-03 12:58:20|24593.5|24593.5|24595.95|24595.95|24595.95|24595.95|24592.05|24592.05|0
1622725110000|2021-06-03 12:58:30|24591.51|24591.51|24576.4|24576.4|24591.51|24591.51|24576.4|24576.4|0
1622725120000|2021-06-03 12:58:40|24578.18|24578.18|24572.39|24572.39|24578.18|24578.18|24572.39|24572.39|0
1622725130000|2021-06-03 12:58:50|24569.73|24569.73|24569.73|24569.73|24569.73|24569.73|24569.73|24569.73|0
1622725140000|2021-06-03 12:59:00|24573.28|24573.28|24574.17|24574.17|24574.17|24574.17|24573.28|24573.28|0
1622725180000|2021-06-03 12:59:40|24571.51|24571.51|24571.51|24571.51|24571.51|24571.51|24571.51|24571.51|0
1622725200000|2021-06-03 13:00:00|24572.81|24572.81|24572.81|24572.81|24572.81|24572.81|24572.81|24572.81|0
1622725230000|2021-06-03 13:00:30|24576.36|24576.36|24576.36|24576.36|24576.36|24576.36|24576.36|24576.36|0
1622725250000|2021-06-03 13:00:50|24580.62|24580.62|24574.24|24574.24|24583.28|24583.28|24574.24|24574.24|0
1622725270000|2021-06-03 13:01:10|24569.97|24569.97|24565.71|24565.71|24569.97|24569.97|24561.44|24561.44|0
1622725280000|2021-06-03 13:01:20|24561.44|24561.44|24561.44|24561.44|24561.44|24561.44|24561.44|24561.44|0
1622725290000|2021-06-03 13:01:30|24565.71|24565.71|24557.17|24557.17|24569.97|24569.97|24557.17|24557.17|0
1622725300000|2021-06-03 13:01:40|24552.91|24552.91|24540.11|24540.11|24552.91|24552.91|24540.11|24540.11|0
1622725310000|2021-06-03 13:01:50|24541.63|24541.63|24542.39|24542.39|24542.39|24542.39|24541.63|24541.63|0
1622725320000|2021-06-03 13:02:00|24543.14|24543.14|24551.68|24551.68|24551.68|24551.68|24543.14|24543.14|0
1622725330000|2021-06-03 13:02:10|24555.94|24555.94|24560.21|24560.21|24560.21|24560.21|24555.94|24555.94|0
1622725350000|2021-06-03 13:02:30|24560.97|24560.97|24561.73|24561.73|24561.73|24561.73|24560.97|24560.97|0
1622725360000|2021-06-03 13:02:40|24560.42|24560.42|24546.2|24546.2|24560.42|24560.42|24546.2|24546.2|0
1622725370000|2021-06-03 13:02:50|24541.93|24541.93|24537.67|24537.67|24541.93|24541.93|24537.67|24537.67|0
1622725380000|2021-06-03 13:03:00|24535|24535|24535|24535|24535|24535|24535|24535|0
1622725410000|2021-06-03 13:03:30|24533.23|24533.23|24537.49|24537.49|24537.49|24537.49|24533.23|24533.23|0
1622725430000|2021-06-03 13:03:50|24541.76|24541.76|24534.89|24534.89|24541.76|24541.76|24534.89|24534.89|0
1622725440000|2021-06-03 13:04:00|24535.65|24535.65|24535.65|24535.65|24535.65|24535.65|24535.65|24535.65|0
1622725450000|2021-06-03 13:04:10|24537.93|24537.93|24537.93|24537.93|24537.93|24537.93|24537.93|24537.93|0
1622725460000|2021-06-03 13:04:20|24546.46|24546.46|24546.46|24546.46|24546.46|24546.46|24546.46|24546.46|0
1622725470000|2021-06-03 13:04:30|24547.76|24547.76|24553.63|24553.63|24553.63|24553.63|24545.1|24545.1|0
1622725480000|2021-06-03 13:04:40|24549.36|24549.36|24552.03|24552.03|24552.03|24552.03|24549.36|24549.36|0
1622725500000|2021-06-03 13:05:00|24556.29|24556.29|24552.03|24552.03|24556.29|24556.29|24552.03|24552.03|0
1622725510000|2021-06-03 13:05:10|24543.49|24543.49|24543.49|24543.49|24543.49|24543.49|24543.49|24543.49|0
1622725520000|2021-06-03 13:05:20|24539.23|24539.23|24543.49|24543.49|24543.49|24543.49|24539.23|24539.23|0
1622725530000|2021-06-03 13:05:30|24539.23|24539.23|24539.23|24539.23|24539.23|24539.23|24539.23|24539.23|0
1622725540000|2021-06-03 13:05:40|24547.76|24547.76|24547.76|24547.76|24547.76|24547.76|24547.76|24547.76|0
1622725550000|2021-06-03 13:05:50|24549.53|24549.53|24558.11|24558.11|24558.11|24558.11|24549.53|24549.53|0
1622725560000|2021-06-03 13:06:00|24562.37|24562.37|24571.76|24571.76|24572.64|24572.64|24562.37|24562.37|0
1622725570000|2021-06-03 13:06:10|24570.87|24570.87|24570.87|24570.87|24570.87|24570.87|24570.87|24570.87|0
1622725580000|2021-06-03 13:06:20|24568.27|24568.27|24568.27|24568.27|24568.27|24568.27|24568.27|24568.27|0
1622725600000|2021-06-03 13:06:40|24569.15|24569.15|24569.15|24569.15|24569.15|24569.15|24569.15|24569.15|0
1622725630000|2021-06-03 13:07:10|24573.42|24573.42|24568.85|24568.85|24573.42|24573.42|24568.1|24568.1|0
1622725640000|2021-06-03 13:07:20|24567.34|24567.34|24567.34|24567.34|24567.34|24567.34|24567.34|24567.34|0
1622725650000|2021-06-03 13:07:30|24580.14|24580.14|24571.6|24571.6|24580.14|24580.14|24571.6|24571.6|0
1622725670000|2021-06-03 13:07:50|24572.36|24572.36|24573.12|24573.12|24573.12|24573.12|24572.36|24572.36|0
1622725680000|2021-06-03 13:08:00|24573.88|24573.88|24568.1|24568.1|24573.88|24573.88|24567.34|24567.34|0
1622725690000|2021-06-03 13:08:10|24566.8|24566.8|24566.8|24566.8|24566.8|24566.8|24566.8|24566.8|0
1622725740000|2021-06-03 13:09:00|24565.49|24565.49|24564.19|24564.19|24565.49|24565.49|24564.19|24564.19|0
1622725760000|2021-06-03 13:09:20|24569.52|24569.52|24577.33|24577.33|24577.33|24577.33|24569.52|24569.52|0
1622725790000|2021-06-03 13:09:50|24578.09|24578.09|24578.09|24578.09|24578.09|24578.09|24578.09|24578.09|0
1622725800000|2021-06-03 13:10:00|24582.36|24582.36|24582.36|24582.36|24583.12|24583.12|24582.36|24582.36|0
1622725810000|2021-06-03 13:10:10|24583.87|24583.87|24581.21|24581.21|24583.87|24583.87|24581.21|24581.21|0
1622725830000|2021-06-03 13:10:30|24582.51|24582.51|24582.51|24582.51|24582.51|24582.51|24582.51|24582.51|0
1622725860000|2021-06-03 13:11:00|24578.25|24578.25|24578.25|24578.25|24578.25|24578.25|24578.25|24578.25|0
1622725870000|2021-06-03 13:11:10|24579.01|24579.01|24579.01|24579.01|24579.01|24579.01|24579.01|24579.01|0
1622725890000|2021-06-03 13:11:30|24574.74|24574.74|24570.47|24570.47|24574.74|24574.74|24570.47|24570.47|0
1622725900000|2021-06-03 13:11:40|24571.23|24571.23|24571.23|24571.23|24571.23|24571.23|24571.23|24571.23|0
1622725910000|2021-06-03 13:11:50|24571.99|24571.99|24571.99|24571.99|24571.99|24571.99|24571.99|24571.99|0
1622725920000|2021-06-03 13:12:00|24571.23|24571.23|24571.23|24571.23|24575.5|24575.5|24569.72|24569.72|0
1622725930000|2021-06-03 13:12:10|24566.97|24566.97|24566.97|24566.97|24566.97|24566.97|24566.97|24566.97|0
1622725940000|2021-06-03 13:12:20|24562.7|24562.7|24549.9|24549.9|24562.7|24562.7|24549.9|24549.9|0
1622725950000|2021-06-03 13:12:30|24551.2|24551.2|24551.2|24551.2|24551.2|24551.2|24551.2|24551.2|0
1622725970000|2021-06-03 13:12:50|24548.54|24548.54|24547.65|24547.65|24548.54|24548.54|24547.65|24547.65|0
1622725980000|2021-06-03 13:13:00|24544.62|24544.62|24538.38|24538.38|24545.38|24545.38|24536.61|24536.61|0
1622726000000|2021-06-03 13:13:20|24539.68|24539.68|24548.22|24548.22|24548.22|24548.22|24539.68|24539.68|0
1622726010000|2021-06-03 13:13:30|24543.95|24543.95|24543.95|24543.95|24543.95|24543.95|24543.95|24543.95|0
1622726030000|2021-06-03 13:13:50|24539.68|24539.68|24550.82|24550.82|24550.82|24550.82|24539.68|24539.68|0
1622726040000|2021-06-03 13:14:00|24551.7|24551.7|24551.7|24551.7|24551.7|24551.7|24551.7|24551.7|0
1622726070000|2021-06-03 13:14:30|24553.22|24553.22|24554.74|24554.74|24554.74|24554.74|24553.22|24553.22|0
1622726080000|2021-06-03 13:14:40|24550.3|24550.3|24548.53|24548.53|24550.3|24550.3|24548.53|24548.53|0
1622726090000|2021-06-03 13:14:50|24547.64|24547.64|24547.64|24547.64|24547.64|24547.64|24547.64|24547.64|0
1622726100000|2021-06-03 13:15:00|24545.36|24545.36|24543.85|24543.85|24545.36|24545.36|24543.85|24543.85|0
1622726110000|2021-06-03 13:15:10|24544.73|24544.73|24546.25|24546.25|24546.25|24546.25|24544.73|24544.73|0
1622726120000|2021-06-03 13:15:20|24550.52|24550.52|24550.52|24550.52|24550.52|24550.52|24550.52|24550.52|0
1622726130000|2021-06-03 13:15:30|24554.78|24554.78|24557.32|24557.32|24557.32|24557.32|24554.78|24554.78|0
1622726150000|2021-06-03 13:15:50|24553.05|24553.05|24553.05|24553.05|24553.05|24553.05|24553.05|24553.05|0
1622726160000|2021-06-03 13:16:00|24544.52|24544.52|24545.82|24545.82|24545.82|24545.82|24544.52|24544.52|0
1622726170000|2021-06-03 13:16:10|24548.42|24548.42|24548.42|24548.42|24548.42|24548.42|24548.42|24548.42|0
1622726180000|2021-06-03 13:16:20|24552.69|24552.69|24548.42|24548.42|24552.69|24552.69|24548.42|24548.42|0
1622726220000|2021-06-03 13:17:00|24556.95|24556.95|24556.95|24556.95|24556.95|24556.95|24556.95|24556.95|0
1622726230000|2021-06-03 13:17:10|24558.25|24558.25|24568.73|24568.73|24568.73|24568.73|24558.25|24558.25|0
1622726240000|2021-06-03 13:17:20|24571.01|24571.01|24583.8|24583.8|24583.8|24583.8|24571.01|24571.01|0
1622726250000|2021-06-03 13:17:30|24585.1|24585.1|24585.1|24585.1|24585.1|24585.1|24585.1|24585.1|0
1622726260000|2021-06-03 13:17:40|24576.57|24576.57|24573.54|24573.54|24576.57|24576.57|24573.54|24573.54|0
1622726270000|2021-06-03 13:17:50|24569.27|24569.27|24563.49|24563.49|24573.54|24573.54|24563.49|24563.49|0
1622726310000|2021-06-03 13:18:30|24564.79|24564.79|24564.79|24564.79|24564.79|24564.79|24564.03|24564.03|0
1622726320000|2021-06-03 13:18:40|24560.52|24560.52|24556.26|24556.26|24569.06|24569.06|24556.26|24556.26|0
1622726330000|2021-06-03 13:18:50|24557.56|24557.56|24560.52|24560.52|24564.79|24564.79|24556.26|24556.26|0
1622726350000|2021-06-03 13:19:10|24561.28|24561.28|24562.58|24562.58|24562.58|24562.58|24561.28|24561.28|0
1622726360000|2021-06-03 13:19:20|24571.12|24571.12|24562.58|24562.58|24571.12|24571.12|24562.58|24562.58|0
1622726390000|2021-06-03 13:19:50|24559.77|24559.77|24559.77|24559.77|24559.77|24559.77|24559.77|24559.77|0
1622726410000|2021-06-03 13:20:10|24561.28|24561.28|24561.28|24561.28|24561.28|24561.28|24561.28|24561.28|0
1622726430000|2021-06-03 13:20:30|24569.81|24569.81|24574.08|24574.08|24574.08|24574.08|24569.81|24569.81|0
1622726440000|2021-06-03 13:20:40|24565.55|24565.55|24561.28|24561.28|24565.55|24565.55|24561.28|24561.28|0
1622726480000|2021-06-03 13:21:20|24559.98|24559.98|24559.98|24559.98|24559.98|24559.98|24559.98|24559.98|0
1622726490000|2021-06-03 13:21:30|24560.87|24560.87|24562.64|24562.64|24562.64|24562.64|24560.87|24560.87|0
1622726520000|2021-06-03 13:22:00|24563.53|24563.53|24576.33|24576.33|24576.33|24576.33|24563.53|24563.53|0
1622726560000|2021-06-03 13:22:40|24578.1|24578.1|24578.1|24578.1|24578.1|24578.1|24578.1|24578.1|0
1622726590000|2021-06-03 13:23:10|24579.4|24579.4|24579.4|24579.4|24579.4|24579.4|24579.4|24579.4|0
1622726600000|2021-06-03 13:23:20|24580.86|24580.86|24580.86|24580.86|24580.86|24580.86|24580.86|24580.86|0
1622726610000|2021-06-03 13:23:30|24585.13|24585.13|24585.13|24585.13|24585.13|24585.13|24585.13|24585.13|0
1622726620000|2021-06-03 13:23:40|24587.79|24587.79|24587.79|24587.79|24587.79|24587.79|24587.79|24587.79|0
1622726640000|2021-06-03 13:24:00|24589.09|24589.09|24589.09|24589.09|24589.09|24589.09|24589.09|24589.09|0
1622726650000|2021-06-03 13:24:10|24588.33|24588.33|24589.09|24589.09|24589.09|24589.09|24588.33|24588.33|0
1622726710000|2021-06-03 13:25:10|24587.79|24587.79|24583.61|24583.61|24587.79|24587.79|24583.61|24583.61|0
1622726720000|2021-06-03 13:25:20|24584.37|24584.37|24584.37|24584.37|24584.37|24584.37|24584.37|24584.37|0
1622726760000|2021-06-03 13:26:00|24588.63|24588.63|24592.9|24592.9|24592.9|24592.9|24588.63|24588.63|0
1622726770000|2021-06-03 13:26:10|24588.63|24588.63|24608.36|24608.36|24608.36|24608.36|24588.63|24588.63|0
1622726780000|2021-06-03 13:26:20|24616.89|24616.89|24627.61|24627.61|24628.37|24628.37|24616.89|24616.89|0
1622726810000|2021-06-03 13:26:50|24629.39|24629.39|24624.42|24624.42|24629.39|24629.39|24623.66|24623.66|0
1622726820000|2021-06-03 13:27:00|24625.72|24625.72|24625.72|24625.72|24625.72|24625.72|24625.72|24625.72|0
1622726830000|2021-06-03 13:27:10|24617.19|24617.19|24617.19|24617.19|24617.19|24617.19|24617.19|24617.19|0
1622726860000|2021-06-03 13:27:40|24617.95|24617.95|24605.15|24605.15|24617.95|24617.95|24605.15|24605.15|0
1622726870000|2021-06-03 13:27:50|24609.42|24609.42|24605.15|24605.15|24609.42|24609.42|24605.15|24605.15|0
1622726880000|2021-06-03 13:28:00|24606.93|24606.93|24606.93|24606.93|24606.93|24606.93|24606.93|24606.93|0
1622726890000|2021-06-03 13:28:10|24606.17|24606.17|24606.17|24606.17|24606.17|24606.17|24606.17|24606.17|0
1622726910000|2021-06-03 13:28:30|24603.51|24603.51|24603.51|24603.51|24603.51|24603.51|24603.51|24603.51|0
1622726930000|2021-06-03 13:28:50|24607.77|24607.77|24599.24|24599.24|24607.77|24607.77|24599.24|24599.24|0
1622726980000|2021-06-03 13:29:40|24598.48|24598.48|24619.81|24619.81|24619.81|24619.81|24598.48|24598.48|0
1622726990000|2021-06-03 13:29:50|24620.57|24620.57|24620.57|24620.57|24620.57|24620.57|24620.57|24620.57|0
1622727000000|2021-06-03 13:30:00|24621.87|24621.87|24594.28|24594.28|24621.93|24621.93|24594.28|24594.28|0
1622727010000|2021-06-03 13:30:10|24590.01|24590.01|24580.42|24580.42|24595.88|24595.88|24579.66|24579.66|0
1622727020000|2021-06-03 13:30:20|24588.95|24588.95|24584.69|24584.69|24588.95|24588.95|24580.42|24580.42|0
1622727030000|2021-06-03 13:30:30|24580.42|24580.42|24583.39|24583.39|24584.69|24584.69|24576.15|24576.15|0
1622727040000|2021-06-03 13:30:40|24579.12|24579.12|24575.74|24575.74|24579.12|24579.12|24574.85|24574.85|0
1622727050000|2021-06-03 13:30:50|24584.27|24584.27|24586.93|24586.93|24595.47|24595.47|24584.27|24584.27|0
1622727060000|2021-06-03 13:31:00|24585.16|24585.16|24583.86|24583.86|24585.16|24585.16|24583.86|24583.86|0
1622727080000|2021-06-03 13:31:20|24582.97|24582.97|24581.67|24581.67|24582.97|24582.97|24581.67|24581.67|0
1622727090000|2021-06-03 13:31:30|24585.94|24585.94|24574.46|24574.46|24585.94|24585.94|24570.19|24570.19|0
1622727100000|2021-06-03 13:31:40|24570.19|24570.19|24568|24568|24574.46|24574.46|24567.59|24567.59|0
1622727110000|2021-06-03 13:31:50|24570.61|24570.61|24570.61|24570.61|24570.61|24570.61|24570.61|24570.61|0
1622727120000|2021-06-03 13:32:00|24571.36|24571.36|24565.58|24565.58|24571.36|24571.36|24565.58|24565.58|0
1622727130000|2021-06-03 13:32:10|24562.92|24562.92|24557.73|24557.73|24562.92|24562.92|24557.73|24557.73|0
1622727140000|2021-06-03 13:32:20|24555.07|24555.07|24554.18|24554.18|24555.07|24555.07|24554.18|24554.18|0
1622727160000|2021-06-03 13:32:40|24546.37|24546.37|24534.81|24534.81|24546.37|24546.37|24534.81|24534.81|0
1622727170000|2021-06-03 13:32:50|24533.35|24533.35|24523.37|24523.37|24533.35|24533.35|24523.37|24523.37|0
1622727180000|2021-06-03 13:33:00|24521.85|24521.85|24521.85|24521.85|24521.85|24521.85|24521.85|24521.85|0
1622727190000|2021-06-03 13:33:10|24530.38|24530.38|24526.11|24526.11|24530.38|24530.38|24526.11|24526.11|0
1622727200000|2021-06-03 13:33:20|24521.85|24521.85|24521.85|24521.85|24521.85|24521.85|24521.85|24521.85|0
1622727210000|2021-06-03 13:33:30|24519.19|24519.19|24507.41|24507.41|24519.19|24519.19|24506.39|24506.39|0
1622727230000|2021-06-03 13:33:50|24511.67|24511.67|24514.49|24514.49|24514.49|24514.49|24507.41|24507.41|0
1622727240000|2021-06-03 13:34:00|24515.79|24515.79|24525.41|24525.41|24526.64|24526.64|24515.79|24515.79|0
1622727250000|2021-06-03 13:34:10|24526.17|24526.17|24526.17|24526.17|24526.17|24526.17|24526.17|24526.17|0
1622727270000|2021-06-03 13:34:30|24524.86|24524.86|24524.32|24524.32|24524.86|24524.86|24523.56|24523.56|0
1622727280000|2021-06-03 13:34:40|24525.08|24525.08|24526.41|24526.41|24526.6|24526.6|24522.23|24522.23|0
1622727290000|2021-06-03 13:34:50|24534.94|24534.94|24534.94|24534.94|24534.94|24534.94|24534.94|24534.94|0
1622727300000|2021-06-03 13:35:00|24531.9|24531.9|24531.9|24531.9|24531.9|24531.9|24531.9|24531.9|0
1622727310000|2021-06-03 13:35:10|24530.13|24530.13|24524.98|24524.98|24530.13|24530.13|24524.98|24524.98|0
1622727320000|2021-06-03 13:35:20|24520.71|24520.71|24506.32|24506.32|24522.7|24522.7|24506.32|24506.32|0
1622727330000|2021-06-03 13:35:30|24507.62|24507.62|24507.62|24507.62|24507.62|24507.62|24507.62|24507.62|0
1622727360000|2021-06-03 13:36:00|24508.51|24508.51|24504.24|24504.24|24512.77|24512.77|24487.18|24487.18|0
1622727370000|2021-06-03 13:36:10|24495.71|24495.71|24493.99|24493.99|24495.71|24495.71|24491.33|24491.33|0
1622727380000|2021-06-03 13:36:20|24493.24|24493.24|24500.92|24500.92|24500.92|24500.92|24493.24|24493.24|0
1622727390000|2021-06-03 13:36:30|24501.68|24501.68|24501.68|24501.68|24501.68|24501.68|24501.68|24501.68|0
1622727430000|2021-06-03 13:37:10|24498.13|24498.13|24492.52|24492.52|24498.13|24498.13|24488.8|24488.8|0
1622727440000|2021-06-03 13:37:20|24488.26|24488.26|24490.19|24490.19|24491.29|24491.29|24487.02|24487.02|0
1622727450000|2021-06-03 13:37:30|24491.96|24491.96|24503.51|24503.51|24503.51|24503.51|24491.96|24491.96|0
1622727460000|2021-06-03 13:37:40|24516.31|24516.31|24512.04|24512.04|24516.31|24516.31|24512.04|24512.04|0
1622727470000|2021-06-03 13:37:50|24507.78|24507.78|24499.24|24499.24|24512.04|24512.04|24499.24|24499.24|0
1622727480000|2021-06-03 13:38:00|24495.7|24495.7|24490.67|24490.67|24495.7|24495.7|24488.4|24488.4|0
1622727490000|2021-06-03 13:38:10|24489.37|24489.37|24482.07|24482.07|24489.37|24489.37|24482.07|24482.07|0
1622727500000|2021-06-03 13:38:20|24477.8|24477.8|24478.69|24478.69|24478.69|24478.69|24477.8|24477.8|0
1622727510000|2021-06-03 13:38:30|24474.43|24474.43|24466.41|24466.41|24478.69|24478.69|24466.41|24466.41|0
1622727520000|2021-06-03 13:38:40|24470.68|24470.68|24458.55|24458.55|24479.21|24479.21|24457.66|24457.66|0
1622727540000|2021-06-03 13:39:00|24460.32|24460.32|24459.43|24459.43|24460.32|24460.32|24459.43|24459.43|0
1622727550000|2021-06-03 13:39:10|24460.19|24460.19|24458.89|24458.89|24460.19|24460.19|24458.89|24458.89|0
1622727570000|2021-06-03 13:39:30|24467.42|24467.42|24463.16|24463.16|24467.42|24467.42|24463.16|24463.16|0
1622727580000|2021-06-03 13:39:40|24467.42|24467.42|24474.35|24474.35|24475.24|24475.24|24467.42|24467.42|0
1622727590000|2021-06-03 13:39:50|24478.62|24478.62|24482.88|24482.88|24482.88|24482.88|24478.62|24478.62|0
1622727600000|2021-06-03 13:40:00|24489.51|24489.51|24490.39|24490.39|24490.39|24490.39|24489.51|24489.51|0
1622727610000|2021-06-03 13:40:10|24491.91|24491.91|24499.04|24499.04|24500.44|24500.44|24491.91|24491.91|0
1622727630000|2021-06-03 13:40:30|24511.84|24511.84|24511.84|24511.84|24511.84|24511.84|24511.84|24511.84|0
1622727640000|2021-06-03 13:40:40|24513.61|24513.61|24522.14|24522.14|24522.14|24522.14|24513.61|24513.61|0
1622727650000|2021-06-03 13:40:50|24517.88|24517.88|24529.96|24529.96|24529.96|24529.96|24517.88|24517.88|0
1622727660000|2021-06-03 13:41:00|24530.72|24530.72|24530.72|24530.72|24530.72|24530.72|24530.72|24530.72|0
1622727670000|2021-06-03 13:41:10|24530|24530|24542.8|24542.8|24542.8|24542.8|24530|24530|0
1622727680000|2021-06-03 13:41:20|24543.56|24543.56|24543.56|24543.56|24543.56|24543.56|24543.56|24543.56|0
1622727690000|2021-06-03 13:41:30|24545.07|24545.07|24544.32|24544.32|24545.07|24545.07|24544.32|24544.32|0
1622727700000|2021-06-03 13:41:40|24535.78|24535.78|24531.52|24531.52|24535.78|24535.78|24531.52|24531.52|0
1622727760000|2021-06-03 13:42:40|24530.63|24530.63|24522.65|24522.65|24530.63|24530.63|24522.65|24522.65|0
1622727770000|2021-06-03 13:42:50|24520.37|24520.37|24518.91|24518.91|24520.37|24520.37|24518.91|24518.91|0
1622727780000|2021-06-03 13:43:00|24510.38|24510.38|24500.55|24500.55|24510.38|24510.38|24500.55|24500.55|0
1622727800000|2021-06-03 13:43:20|24498.77|24498.77|24490.24|24490.24|24498.77|24498.77|24490.24|24490.24|0
1622727810000|2021-06-03 13:43:30|24485.98|24485.98|24499.2|24499.2|24499.2|24499.2|24485.98|24485.98|0
1622727820000|2021-06-03 13:43:40|24490.66|24490.66|24487.63|24487.63|24490.66|24490.66|24487.63|24487.63|0
1622727840000|2021-06-03 13:44:00|24483.36|24483.36|24473.1|24473.1|24483.36|24483.36|24473.1|24473.1|0
1622727850000|2021-06-03 13:44:10|24464.57|24464.57|24466.23|24466.23|24468.84|24468.84|24464.57|24464.57|0
1622727860000|2021-06-03 13:44:20|24474.77|24474.77|24466.23|24466.23|24474.77|24474.77|24466.23|24466.23|0
1622727880000|2021-06-03 13:44:40|24467.12|24467.12|24467.12|24467.12|24467.12|24467.12|24467.12|24467.12|0
1622727890000|2021-06-03 13:44:50|24475.65|24475.65|24475.65|24475.65|24475.65|24475.65|24475.65|24475.65|0
1622727900000|2021-06-03 13:45:00|24471.39|24471.39|24467.12|24467.12|24471.39|24471.39|24467.12|24467.12|0
1622727910000|2021-06-03 13:45:10|24461.81|24461.81|24461.81|24461.81|24461.81|24461.81|24461.81|24461.81|0
1622727920000|2021-06-03 13:45:20|24457.26|24457.26|24457.26|24457.26|24457.26|24457.26|24457.26|24457.26|0
1622727930000|2021-06-03 13:45:30|24458.15|24458.15|24467.68|24467.68|24470.17|24470.17|24458.15|24458.15|0
1622727940000|2021-06-03 13:45:40|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|0
1622727950000|2021-06-03 13:45:50|24467.2|24467.2|24468.66|24468.66|24470.12|24470.12|24467.2|24467.2|0
1622727960000|2021-06-03 13:46:00|24464.39|24464.39|24462.62|24462.62|24464.39|24464.39|24462.62|24462.62|0
1622727970000|2021-06-03 13:46:10|24458.35|24458.35|24458.35|24458.35|24458.35|24458.35|24458.35|24458.35|0
1622727980000|2021-06-03 13:46:20|24461.02|24461.02|24461.02|24461.02|24461.02|24461.02|24461.02|24461.02|0
1622727990000|2021-06-03 13:46:30|24469.55|24469.55|24466.17|24466.17|24469.55|24469.55|24465.28|24465.28|0
1622728000000|2021-06-03 13:46:40|24464.65|24464.65|24469.05|24469.05|24473.31|24473.31|24463.89|24463.89|0
1622728010000|2021-06-03 13:46:50|24468.16|24468.16|24461.07|24461.07|24468.16|24468.16|24461.07|24461.07|0
1622728020000|2021-06-03 13:47:00|24460.19|24460.19|24458.89|24458.89|24460.19|24460.19|24458.89|24458.89|0
1622728040000|2021-06-03 13:47:20|24461.8|24461.8|24461.8|24461.8|24461.8|24461.8|24461.8|24461.8|0
1622728050000|2021-06-03 13:47:30|24462.69|24462.69|24463.57|24463.57|24463.57|24463.57|24462.69|24462.69|0
1622728060000|2021-06-03 13:47:40|24459.31|24459.31|24450.78|24450.78|24459.31|24459.31|24450.78|24450.78|0
1622728070000|2021-06-03 13:47:50|24446.51|24446.51|24450.78|24450.78|24450.78|24450.78|24437.98|24437.98|0
1622728080000|2021-06-03 13:48:00|24446.51|24446.51|24446.51|24446.51|24446.51|24446.51|24446.51|24446.51|0
1622728100000|2021-06-03 13:48:20|24455.04|24455.04|24455.04|24455.04|24455.04|24455.04|24455.04|24455.04|0
1622728130000|2021-06-03 13:48:50|24452.38|24452.38|24451.08|24451.08|24452.38|24452.38|24451.08|24451.08|0
1622728140000|2021-06-03 13:49:00|24448.48|24448.48|24448.48|24448.48|24448.48|24448.48|24448.48|24448.48|0
1622728150000|2021-06-03 13:49:10|24451.51|24451.51|24442.98|24442.98|24451.51|24451.51|24442.98|24442.98|0
1622728160000|2021-06-03 13:49:20|24451.51|24451.51|24442.98|24442.98|24451.51|24451.51|24442.98|24442.98|0
1622728170000|2021-06-03 13:49:30|24443.87|24443.87|24448.13|24448.13|24452.4|24452.4|24443.87|24443.87|0
1622728180000|2021-06-03 13:49:40|24452.4|24452.4|24441.12|24441.12|24452.4|24452.4|24440.36|24440.36|0
1622728190000|2021-06-03 13:49:50|24442.58|24442.58|24442.58|24442.58|24442.58|24442.58|24442.58|24442.58|0
1622728200000|2021-06-03 13:50:00|24451.11|24451.11|24453.77|24453.77|24453.77|24453.77|24451.11|24451.11|0
1622728210000|2021-06-03 13:50:10|24458.04|24458.04|24458.04|24458.04|24458.04|24458.04|24458.04|24458.04|0
1622728220000|2021-06-03 13:50:20|24463.76|24463.76|24463.76|24463.76|24463.76|24463.76|24463.76|24463.76|0
1622728230000|2021-06-03 13:50:30|24468.02|24468.02|24459.49|24459.49|24472.29|24472.29|24459.49|24459.49|0
1622728240000|2021-06-03 13:50:40|24476.56|24476.56|24476.56|24476.56|24476.56|24476.56|24476.56|24476.56|0
1622728260000|2021-06-03 13:51:00|24463.76|24463.76|24463.76|24463.76|24463.76|24463.76|24455.23|24455.23|0
1622728270000|2021-06-03 13:51:10|24455.23|24455.23|24455.23|24455.23|24455.23|24455.23|24455.23|24455.23|0
1622728280000|2021-06-03 13:51:20|24457.5|24457.5|24460.1|24460.1|24460.1|24460.1|24457.5|24457.5|0
1622728290000|2021-06-03 13:51:30|24460.86|24460.86|24460.86|24460.86|24460.86|24460.86|24460.86|24460.86|0
1622728300000|2021-06-03 13:51:40|24465.13|24465.13|24462.64|24462.64|24465.13|24465.13|24460.86|24460.86|0
1622728310000|2021-06-03 13:51:50|24461.75|24461.75|24461.75|24461.75|24461.75|24461.75|24461.75|24461.75|0
1622728320000|2021-06-03 13:52:00|24470.28|24470.28|24476.23|24476.23|24476.23|24476.23|24470.28|24470.28|0
1622728330000|2021-06-03 13:52:10|24475.35|24475.35|24488.9|24488.9|24488.9|24488.9|24475.35|24475.35|0
1622728340000|2021-06-03 13:52:20|24490.36|24490.36|24490.36|24490.36|24490.36|24490.36|24490.36|24490.36|0
1622728350000|2021-06-03 13:52:30|24491.66|24491.66|24491.66|24491.66|24491.66|24491.66|24491.66|24491.66|0
1622728370000|2021-06-03 13:52:50|24492.96|24492.96|24508.29|24508.29|24511.33|24511.33|24492.96|24492.96|0
1622728390000|2021-06-03 13:53:10|24510.89|24510.89|24510.89|24510.89|24510.89|24510.89|24510.89|24510.89|0
1622728400000|2021-06-03 13:53:20|24509.59|24509.59|24509.59|24509.59|24509.59|24509.59|24509.59|24509.59|0
1622728410000|2021-06-03 13:53:30|24515.8|24515.8|24515.8|24515.8|24515.8|24515.8|24515.8|24515.8|0
1622728420000|2021-06-03 13:53:40|24518.08|24518.08|24518.08|24518.08|24518.08|24518.08|24518.08|24518.08|0
1622728430000|2021-06-03 13:53:50|24509.55|24509.55|24507.49|24507.49|24509.55|24509.55|24507.49|24507.49|0
1622728440000|2021-06-03 13:54:00|24503.22|24503.22|24494.69|24494.69|24507.49|24507.49|24494.69|24494.69|0
1622728450000|2021-06-03 13:54:10|24493.17|24493.17|24493.17|24493.17|24493.17|24493.17|24493.17|24493.17|0
1622728460000|2021-06-03 13:54:20|24488.91|24488.91|24488.91|24488.91|24493.17|24493.17|24488.91|24488.91|0
1622728480000|2021-06-03 13:54:40|24486.31|24486.31|24487.61|24487.61|24487.61|24487.61|24486.31|24486.31|0
1622728490000|2021-06-03 13:54:50|24483.34|24483.34|24483.34|24483.34|24483.34|24483.34|24483.34|24483.34|0
1622728500000|2021-06-03 13:55:00|24485.94|24485.94|24483.28|24483.28|24485.94|24485.94|24483.28|24483.28|0
1622728510000|2021-06-03 13:55:10|24479.01|24479.01|24474.9|24474.9|24487.55|24487.55|24474.9|24474.9|0
1622728530000|2021-06-03 13:55:30|24475.65|24475.65|24473.99|24473.99|24478.26|24478.26|24473.99|24473.99|0
1622728540000|2021-06-03 13:55:40|24482.52|24482.52|24482.52|24482.52|24482.52|24482.52|24473.99|24473.99|0
1622728550000|2021-06-03 13:55:50|24486.79|24486.79|24488.09|24488.09|24488.09|24488.09|24486.79|24486.79|0
1622728560000|2021-06-03 13:56:00|24479.56|24479.56|24479.56|24479.56|24488.09|24488.09|24475.29|24475.29|0
1622728570000|2021-06-03 13:56:10|24475.29|24475.29|24465.32|24465.32|24475.29|24475.29|24465.32|24465.32|0
1622728580000|2021-06-03 13:56:20|24464.56|24464.56|24464.56|24464.56|24473.09|24473.09|24464.56|24464.56|0
1622728600000|2021-06-03 13:56:40|24473.09|24473.09|24464.56|24464.56|24473.09|24473.09|24464.56|24464.56|0
1622728610000|2021-06-03 13:56:50|24465.45|24465.45|24472.21|24472.21|24473.98|24473.98|24465.45|24465.45|0
1622728620000|2021-06-03 13:57:00|24467.94|24467.94|24468.83|24468.83|24468.83|24468.83|24467.94|24467.94|0
1622728630000|2021-06-03 13:57:10|24469.59|24469.59|24470.35|24470.35|24470.35|24470.35|24469.59|24469.59|0
1622728640000|2021-06-03 13:57:20|24474.61|24474.61|24474.61|24474.61|24474.61|24474.61|24474.61|24474.61|0
1622728660000|2021-06-03 13:57:40|24472.84|24472.84|24463|24463|24472.84|24472.84|24463|24463|0
1622728670000|2021-06-03 13:57:50|24458.74|24458.74|24458.74|24458.74|24458.74|24458.74|24458.74|24458.74|0
1622728680000|2021-06-03 13:58:00|24463|24463|24454.47|24454.47|24463|24463|24454.47|24454.47|0
1622728690000|2021-06-03 13:58:10|24452.81|24452.81|24448.54|24448.54|24452.81|24452.81|24448.54|24448.54|0
1622728700000|2021-06-03 13:58:20|24450.82|24450.82|24450.82|24450.82|24450.82|24450.82|24450.82|24450.82|0
1622728710000|2021-06-03 13:58:30|24448.16|24448.16|24448.91|24448.91|24456.69|24456.69|24448.16|24448.16|0
1622728730000|2021-06-03 13:58:50|24453.18|24453.18|24448.91|24448.91|24453.18|24453.18|24444.65|24444.65|0
1622728740000|2021-06-03 13:59:00|24453.18|24453.18|24445.95|24445.95|24457.45|24457.45|24444.65|24444.65|0
1622728750000|2021-06-03 13:59:10|24442.92|24442.92|24442.37|24442.37|24443.67|24443.67|24441.07|24441.07|0
1622728770000|2021-06-03 13:59:30|24450.9|24450.9|24450.9|24450.9|24450.9|24450.9|24450.9|24450.9|0
1622728780000|2021-06-03 13:59:40|24453.51|24453.51|24453.03|24453.03|24454.81|24454.81|24453.03|24453.03|0
1622728790000|2021-06-03 13:59:50|24457.3|24457.3|24450.95|24450.95|24457.3|24457.3|24448.77|24448.77|0
1622728800000|2021-06-03 14:00:00|24446.69|24446.69|24435.24|24435.24|24450.95|24450.95|24435.24|24435.24|0
1622728810000|2021-06-03 14:00:10|24436|24436|24437.61|24437.61|24437.61|24437.61|24433.34|24433.34|0
1622728820000|2021-06-03 14:00:20|24441.87|24441.87|24441.87|24441.87|24450.4|24450.4|24440.98|24440.98|0
1622728840000|2021-06-03 14:00:40|24443.17|24443.17|24443.17|24443.17|24444.47|24444.47|24440.21|24440.21|0
1622728850000|2021-06-03 14:00:50|24434.64|24434.64|24438.91|24438.91|24447.44|24447.44|24434.64|24434.64|0
1622728860000|2021-06-03 14:01:00|24434.64|24434.64|24441.44|24441.44|24444.82|24444.82|24434.64|24434.64|0
1622728870000|2021-06-03 14:01:10|24440.55|24440.55|24437.48|24437.48|24453.35|24453.35|24437.48|24437.48|0
1622728880000|2021-06-03 14:01:20|24441.74|24441.74|24435.2|24435.2|24441.74|24441.74|24435.2|24435.2|0
1622728890000|2021-06-03 14:01:30|24443.73|24443.73|24435.2|24435.2|24443.73|24443.73|24435.2|24435.2|0
1622728900000|2021-06-03 14:01:40|24443.73|24443.73|24435.2|24435.2|24443.73|24443.73|24435.2|24435.2|0
1622728910000|2021-06-03 14:01:50|24439.47|24439.47|24439.47|24439.47|24439.47|24439.47|24439.47|24439.47|0
1622728920000|2021-06-03 14:02:00|24438.58|24438.58|24438.58|24438.58|24438.58|24438.58|24438.58|24438.58|0
1622728940000|2021-06-03 14:02:20|24443.73|24443.73|24435.2|24435.2|24443.73|24443.73|24435.2|24435.2|0
1622728950000|2021-06-03 14:02:30|24436.72|24436.72|24438.78|24438.78|24438.78|24438.78|24436.72|24436.72|0
1622728960000|2021-06-03 14:02:40|24443.04|24443.04|24438.78|24438.78|24443.04|24443.04|24438.78|24438.78|0
1622728970000|2021-06-03 14:02:50|24437|24437|24437|24437|24441.27|24441.27|24432.74|24432.74|0
1622728980000|2021-06-03 14:03:00|24441.27|24441.27|24444.82|24444.82|24444.82|24444.82|24441.27|24441.27|0
1622728990000|2021-06-03 14:03:10|24440.55|24440.55|24440.55|24440.55|24440.55|24440.55|24440.55|24440.55|0
1622729000000|2021-06-03 14:03:20|24444.82|24444.82|24449.08|24449.08|24449.08|24449.08|24444.82|24444.82|0
1622729010000|2021-06-03 14:03:30|24450.86|24450.86|24461.17|24461.17|24461.17|24461.17|24450.86|24450.86|0
1622729020000|2021-06-03 14:03:40|24463.44|24463.44|24464.2|24464.2|24464.2|24464.2|24463.44|24463.44|0
1622729030000|2021-06-03 14:03:50|24464.96|24464.96|24466.48|24466.48|24466.48|24466.48|24464.96|24464.96|0
1622729040000|2021-06-03 14:04:00|24467.23|24467.23|24465.78|24465.78|24467.23|24467.23|24465.78|24465.78|0
1622729050000|2021-06-03 14:04:10|24466.66|24466.66|24468.18|24468.18|24468.18|24468.18|24466.66|24466.66|0
1622729060000|2021-06-03 14:04:20|24472.45|24472.45|24472.61|24472.61|24475.36|24475.36|24471.09|24471.09|0
1622729070000|2021-06-03 14:04:30|24476.88|24476.88|24489.68|24489.68|24489.68|24489.68|24476.88|24476.88|0
1622729080000|2021-06-03 14:04:40|24485.41|24485.41|24485.41|24485.41|24485.41|24485.41|24485.41|24485.41|0
1622729090000|2021-06-03 14:04:50|24488.01|24488.01|24485.74|24485.74|24488.77|24488.77|24485.74|24485.74|0
1622729100000|2021-06-03 14:05:00|24502.8|24502.8|24505.71|24505.71|24505.71|24505.71|24502.8|24502.8|0
1622729110000|2021-06-03 14:05:10|24503.44|24503.44|24502.37|24502.37|24503.44|24503.44|24498.89|24498.89|0
1622729120000|2021-06-03 14:05:20|24506.64|24506.64|24521.21|24521.21|24521.21|24521.21|24506.64|24506.64|0
1622729130000|2021-06-03 14:05:30|24522.51|24522.51|24541.79|24541.79|24546.06|24546.06|24522.51|24522.51|0
1622729140000|2021-06-03 14:05:40|24540.49|24540.49|24538.97|24538.97|24540.49|24540.49|24523.43|24523.43|0
1622729150000|2021-06-03 14:05:50|24526.18|24526.18|24546.75|24546.75|24547.51|24547.51|24526.18|24526.18|0
1622729160000|2021-06-03 14:06:00|24543.94|24543.94|24548.63|24548.63|24548.63|24548.63|24543.94|24543.94|0
1622729170000|2021-06-03 14:06:10|24549.51|24549.51|24550.27|24550.27|24550.27|24550.27|24549.51|24549.51|0
1622729180000|2021-06-03 14:06:20|24549.38|24549.38|24521.03|24521.03|24549.38|24549.38|24521.03|24521.03|0
1622729190000|2021-06-03 14:06:30|24529.56|24529.56|24521.03|24521.03|24529.56|24529.56|24521.03|24521.03|0
1622729200000|2021-06-03 14:06:40|24519.58|24519.58|24519.58|24519.58|24519.58|24519.58|24519.58|24519.58|0
1622729210000|2021-06-03 14:06:50|24521.03|24521.03|24518.37|24518.37|24521.03|24521.03|24518.37|24518.37|0
1622729220000|2021-06-03 14:07:00|24526.9|24526.9|24526.9|24526.9|24526.9|24526.9|24526.9|24526.9|0
1622729260000|2021-06-03 14:07:40|24531.17|24531.17|24536.73|24536.73|24536.73|24536.73|24531.17|24531.17|0
1622729270000|2021-06-03 14:07:50|24532.47|24532.47|24528.2|24528.2|24532.47|24532.47|24528.2|24528.2|0
1622729280000|2021-06-03 14:08:00|24532.47|24532.47|24530.69|24530.69|24532.47|24532.47|24530.69|24530.69|0
1622729290000|2021-06-03 14:08:10|24529.39|24529.39|24526.64|24526.64|24530.91|24530.91|24526.64|24526.64|0
1622729300000|2021-06-03 14:08:20|24518.11|24518.11|24522.38|24522.38|24522.38|24522.38|24518.11|24518.11|0
1622729340000|2021-06-03 14:09:00|24523.27|24523.27|24526.63|24526.63|24526.63|24526.63|24518.31|24518.31|0
1622729350000|2021-06-03 14:09:10|24530.89|24530.89|24530.89|24530.89|24530.89|24530.89|24530.89|24530.89|0
1622729360000|2021-06-03 14:09:20|24526.63|24526.63|24524.85|24524.85|24526.63|24526.63|24524.85|24524.85|0
1622729380000|2021-06-03 14:09:40|24524.09|24524.09|24528.36|24528.36|24528.36|24528.36|24524.09|24524.09|0
1622729410000|2021-06-03 14:10:10|24529.66|24529.66|24538.95|24538.95|24538.95|24538.95|24529.66|24529.66|0
1622729430000|2021-06-03 14:10:30|24547.48|24547.48|24543.22|24543.22|24547.48|24547.48|24543.22|24543.22|0
1622729440000|2021-06-03 14:10:40|24547.48|24547.48|24547.48|24547.48|24547.48|24547.48|24543.22|24543.22|0
1622729450000|2021-06-03 14:10:50|24546.02|24546.02|24543.53|24543.53|24547.33|24547.33|24537.49|24537.49|0
1622729460000|2021-06-03 14:11:00|24544.29|24544.29|24542.77|24542.77|24544.29|24544.29|24542.77|24542.77|0
1622729470000|2021-06-03 14:11:10|24538.51|24538.51|24528.46|24528.46|24538.51|24538.51|24524.19|24524.19|0
1622729480000|2021-06-03 14:11:20|24527|24527|24527|24527|24527|24527|24527|24527|0
1622729500000|2021-06-03 14:11:40|24528.3|24528.3|24528.3|24528.3|24528.3|24528.3|24528.3|24528.3|0
1622729520000|2021-06-03 14:12:00|24529.19|24529.19|24529.19|24529.19|24533.46|24533.46|24529.19|24529.19|0
1622729540000|2021-06-03 14:12:20|24533.46|24533.46|24533.46|24533.46|24533.46|24533.46|24533.46|24533.46|0
1622729550000|2021-06-03 14:12:30|24535.23|24535.23|24536.69|24536.69|24536.69|24536.69|24535.23|24535.23|0
1622729560000|2021-06-03 14:12:40|24540.95|24540.95|24562.28|24562.28|24562.28|24562.28|24540.95|24540.95|0
1622729570000|2021-06-03 14:12:50|24563.58|24563.58|24563.58|24563.58|24563.58|24563.58|24563.58|24563.58|0
1622729580000|2021-06-03 14:13:00|24564.89|24564.89|24564.89|24564.89|24564.89|24564.89|24564.89|24564.89|0
1622729590000|2021-06-03 14:13:10|24566.4|24566.4|24574.93|24574.93|24583.47|24583.47|24566.4|24566.4|0
1622729600000|2021-06-03 14:13:20|24570.67|24570.67|24567.16|24567.16|24571.43|24571.43|24567.16|24567.16|0
1622729620000|2021-06-03 14:13:40|24568.05|24568.05|24578.92|24578.92|24578.92|24578.92|24568.05|24568.05|0
1622729630000|2021-06-03 14:13:50|24583.19|24583.19|24584.96|24584.96|24584.96|24584.96|24583.19|24583.19|0
1622729650000|2021-06-03 14:14:10|24586.74|24586.74|24586.74|24586.74|24586.74|24586.74|24585.22|24585.22|0
1622729670000|2021-06-03 14:14:30|24578.21|24578.21|24583.23|24583.23|24583.23|24583.23|24578.21|24578.21|0
1622729690000|2021-06-03 14:14:50|24584.69|24584.69|24583.17|24583.17|24584.69|24584.69|24583.17|24583.17|0
1622729700000|2021-06-03 14:15:00|24580.57|24580.57|24580.57|24580.57|24580.57|24580.57|24580.57|24580.57|0
1622729720000|2021-06-03 14:15:20|24578.79|24578.79|24569.46|24569.46|24578.79|24578.79|24569.46|24569.46|0
1622729730000|2021-06-03 14:15:30|24568.16|24568.16|24565.25|24565.25|24568.16|24568.16|24565.25|24565.25|0
1622729740000|2021-06-03 14:15:40|24562.59|24562.59|24556.8|24556.8|24562.59|24562.59|24554.06|24554.06|0
1622729750000|2021-06-03 14:15:50|24557.69|24557.69|24557.69|24557.69|24557.69|24557.69|24557.69|24557.69|0
1622729770000|2021-06-03 14:16:10|24561.96|24561.96|24561.96|24561.96|24561.96|24561.96|24561.96|24561.96|0
1622729810000|2021-06-03 14:16:50|24560.18|24560.18|24560.18|24560.18|24560.18|24560.18|24560.18|24560.18|0
1622729820000|2021-06-03 14:17:00|24555.92|24555.92|24552.01|24552.01|24555.92|24555.92|24552.01|24552.01|0
1622729840000|2021-06-03 14:17:20|24553.79|24553.79|24552.9|24552.9|24553.79|24553.79|24552.9|24552.9|0
1622729860000|2021-06-03 14:17:40|24552.01|24552.01|24554.29|24554.29|24554.29|24554.29|24552.01|24552.01|0
1622729870000|2021-06-03 14:17:50|24551.8|24551.8|24551.8|24551.8|24551.8|24551.8|24551.8|24551.8|0
1622729880000|2021-06-03 14:18:00|24550.5|24550.5|24551.73|24551.73|24554.76|24554.76|24546.23|24546.23|0
1622729890000|2021-06-03 14:18:10|24554.01|24554.01|24551.34|24551.34|24554.01|24554.01|24551.34|24551.34|0
1622729900000|2021-06-03 14:18:20|24547.08|24547.08|24555.61|24555.61|24555.61|24555.61|24547.08|24547.08|0
1622729920000|2021-06-03 14:18:40|24551.34|24551.34|24555.61|24555.61|24555.61|24555.61|24551.34|24551.34|0
1622729940000|2021-06-03 14:19:00|24559.16|24559.16|24569.88|24569.88|24569.88|24569.88|24559.16|24559.16|0
1622729950000|2021-06-03 14:19:10|24571.4|24571.4|24567.13|24567.13|24571.4|24571.4|24567.13|24567.13|0
1622729960000|2021-06-03 14:19:20|24571.4|24571.4|24571.4|24571.4|24571.4|24571.4|24571.4|24571.4|0
1622729970000|2021-06-03 14:19:30|24579.93|24579.93|24579.93|24579.93|24579.93|24579.93|24579.93|24579.93|0
1622729980000|2021-06-03 14:19:40|24583.48|24583.48|24583.48|24583.48|24583.48|24583.48|24583.48|24583.48|0
1622729990000|2021-06-03 14:19:50|24574.94|24574.94|24583.48|24583.48|24583.48|24583.48|24574.94|24574.94|0
1622730000000|2021-06-03 14:20:00|24574.94|24574.94|24574.94|24574.94|24574.94|24574.94|24574.94|24574.94|0
1622730010000|2021-06-03 14:20:10|24566.5|24566.5|24566.5|24566.5|24566.5|24566.5|24562.23|24562.23|0
1622730020000|2021-06-03 14:20:20|24568.02|24568.02|24569.79|24569.79|24569.79|24569.79|24568.02|24568.02|0
1622730030000|2021-06-03 14:20:30|24574.06|24574.06|24556.47|24556.47|24574.06|24574.06|24556.47|24556.47|0
1622730040000|2021-06-03 14:20:40|24555.17|24555.17|24551.05|24551.05|24555.17|24555.17|24551.05|24551.05|0
1622730050000|2021-06-03 14:20:50|24548.45|24548.45|24536.97|24536.97|24548.45|24548.45|24536.97|24536.97|0
1622730060000|2021-06-03 14:21:00|24532.53|24532.53|24532.53|24532.53|24532.53|24532.53|24532.53|24532.53|0
1622730070000|2021-06-03 14:21:10|24529.5|24529.5|24520.33|24520.33|24529.5|24529.5|24520.33|24520.33|0
1622730090000|2021-06-03 14:21:30|24528.87|24528.87|24528.87|24528.87|24528.87|24528.87|24528.87|24528.87|0
1622730110000|2021-06-03 14:21:50|24530.64|24530.64|24530.64|24530.64|24530.64|24530.64|24530.64|24530.64|0
1622730120000|2021-06-03 14:22:00|24531.94|24531.94|24538.81|24538.81|24538.81|24538.81|24531.94|24531.94|0
1622730140000|2021-06-03 14:22:20|24543.07|24543.07|24538.81|24538.81|24543.07|24543.07|24538.81|24538.81|0
1622730160000|2021-06-03 14:22:40|24537.35|24537.35|24533.09|24533.09|24537.35|24537.35|24533.09|24533.09|0
1622730180000|2021-06-03 14:23:00|24534.86|24534.86|24549.93|24549.93|24549.93|24549.93|24534.86|24534.86|0
1622730190000|2021-06-03 14:23:10|24545.67|24545.67|24545.67|24545.67|24546.97|24546.97|24545.67|24545.67|0
1622730200000|2021-06-03 14:23:20|24562.73|24562.73|24567|24567|24567|24567|24554.2|24554.2|0
1622730220000|2021-06-03 14:23:40|24567.76|24567.76|24563.49|24563.49|24567.76|24567.76|24563.49|24563.49|0
1622730230000|2021-06-03 14:23:50|24559.22|24559.22|24559.98|24559.98|24559.98|24559.98|24559.22|24559.22|0
1622730240000|2021-06-03 14:24:00|24560.74|24560.74|24563.27|24563.27|24563.27|24563.27|24560.74|24560.74|0
1622730250000|2021-06-03 14:24:10|24567.54|24567.54|24567.54|24567.54|24567.54|24567.54|24567.54|24567.54|0
1622730260000|2021-06-03 14:24:20|24563.27|24563.27|24560.67|24560.67|24563.27|24563.27|24560.67|24560.67|0
1622730270000|2021-06-03 14:24:30|24556.41|24556.41|24552.14|24552.14|24560.67|24560.67|24552.14|24552.14|0
1622730280000|2021-06-03 14:24:40|24554.8|24554.8|24554.8|24554.8|24554.8|24554.8|24554.8|24554.8|0
1622730290000|2021-06-03 14:24:50|24550.54|24550.54|24550.54|24550.54|24550.54|24550.54|24550.54|24550.54|0
1622730310000|2021-06-03 14:25:10|24549.65|24549.65|24543.61|24543.61|24549.65|24549.65|24543.61|24543.61|0
1622730330000|2021-06-03 14:25:30|24539.34|24539.34|24543.61|24543.61|24543.61|24543.61|24539.34|24539.34|0
1622730340000|2021-06-03 14:25:40|24542.31|24542.31|24541.01|24541.01|24542.31|24542.31|24541.01|24541.01|0
1622730350000|2021-06-03 14:25:50|24539.71|24539.71|24536.56|24536.56|24539.71|24539.71|24535.8|24535.8|0
1622730360000|2021-06-03 14:26:00|24532.3|24532.3|24525.77|24525.77|24532.3|24532.3|24525.77|24525.77|0
1622730370000|2021-06-03 14:26:10|24524.32|24524.32|24520.52|24520.52|24524.32|24524.32|24520.52|24520.52|0
1622730380000|2021-06-03 14:26:20|24521.82|24521.82|24520.93|24520.93|24521.82|24521.82|24520.93|24520.93|0
1622730390000|2021-06-03 14:26:30|24519.41|24519.41|24507.92|24507.92|24519.41|24519.41|24506.62|24506.62|0
1622730400000|2021-06-03 14:26:40|24508.8|24508.8|24505.84|24505.84|24510.1|24510.1|24505.84|24505.84|0
1622730410000|2021-06-03 14:26:50|24501.57|24501.57|24501.57|24501.57|24501.57|24501.57|24501.57|24501.57|0
1622730430000|2021-06-03 14:27:10|24498.91|24498.91|24498.91|24498.91|24498.91|24498.91|24498.91|24498.91|0
1622730440000|2021-06-03 14:27:20|24494.65|24494.65|24492.04|24492.04|24494.65|24494.65|24487.78|24487.78|0
1622730450000|2021-06-03 14:27:30|24489.13|24489.13|24489.13|24489.13|24489.13|24489.13|24489.13|24489.13|0
1622730460000|2021-06-03 14:27:40|24487.67|24487.67|24487.67|24487.67|24487.67|24487.67|24487.67|24487.67|0
1622730480000|2021-06-03 14:28:00|24488.97|24488.97|24488.97|24488.97|24488.97|24488.97|24488.97|24488.97|0
1622730510000|2021-06-03 14:28:30|24489.86|24489.86|24489.86|24489.86|24489.86|24489.86|24489.86|24489.86|0
1622730520000|2021-06-03 14:28:40|24487.26|24487.26|24487.26|24487.26|24487.26|24487.26|24487.26|24487.26|0
1622730530000|2021-06-03 14:28:50|24488.72|24488.72|24493.92|24493.92|24493.92|24493.92|24488.72|24488.72|0
1622730540000|2021-06-03 14:29:00|24494.81|24494.81|24496.32|24496.32|24496.32|24496.32|24494.81|24494.81|0
1622730550000|2021-06-03 14:29:10|24497.08|24497.08|24497.08|24497.08|24497.08|24497.08|24497.08|24497.08|0
1622730580000|2021-06-03 14:29:40|24501.35|24501.35|24505.61|24505.61|24505.61|24505.61|24501.35|24501.35|0
1622730590000|2021-06-03 14:29:50|24503.84|24503.84|24503.84|24503.84|24503.84|24503.84|24503.84|24503.84|0
1622730600000|2021-06-03 14:30:00|24502.95|24502.95|24502.95|24502.95|24502.95|24502.95|24502.95|24502.95|0
1622730610000|2021-06-03 14:30:10|24503.71|24503.71|24503.71|24503.71|24503.71|24503.71|24503.71|24503.71|0
1622730620000|2021-06-03 14:30:20|24505.49|24505.49|24505.49|24505.49|24506.79|24506.79|24505.49|24505.49|0
1622730640000|2021-06-03 14:30:40|24506.37|24506.37|24509.92|24509.92|24509.92|24509.92|24506.37|24506.37|0
1622730650000|2021-06-03 14:30:50|24512.58|24512.58|24514.04|24514.04|24514.04|24514.04|24512.58|24512.58|0
1622730670000|2021-06-03 14:31:10|24514.8|24514.8|24515.9|24515.9|24515.9|24515.9|24511.64|24511.64|0
1622730680000|2021-06-03 14:31:20|24511.64|24511.64|24516.38|24516.38|24516.38|24516.38|24510.34|24510.34|0
1622730700000|2021-06-03 14:31:40|24512.11|24512.11|24515.08|24515.08|24515.08|24515.08|24510.81|24510.81|0
1622730710000|2021-06-03 14:31:50|24516.53|24516.53|24522.99|24522.99|24522.99|24522.99|24516.53|24516.53|0
1622730720000|2021-06-03 14:32:00|24525.27|24525.27|24525.27|24525.27|24525.27|24525.27|24525.27|24525.27|0
1622730730000|2021-06-03 14:32:10|24527.04|24527.04|24525.4|24525.4|24527.04|24527.04|24525.4|24525.4|0
1622730740000|2021-06-03 14:32:20|24522.74|24522.74|24515.51|24515.51|24522.74|24522.74|24515.51|24515.51|0
1622730750000|2021-06-03 14:32:30|24514.62|24514.62|24510.35|24510.35|24514.62|24514.62|24510.35|24510.35|0
1622730760000|2021-06-03 14:32:40|24512.13|24512.13|24514.73|24514.73|24514.73|24514.73|24512.13|24512.13|0
1622730780000|2021-06-03 14:33:00|24518.99|24518.99|24518.99|24518.99|24518.99|24518.99|24518.99|24518.99|0
1622730790000|2021-06-03 14:33:10|24520.3|24520.3|24517.23|24517.23|24521.6|24521.6|24517.23|24517.23|0
1622730800000|2021-06-03 14:33:20|24518.53|24518.53|24515.56|24515.56|24519.83|24519.83|24515.56|24515.56|0
1622730810000|2021-06-03 14:33:30|24512.96|24512.96|24512.96|24512.96|24512.96|24512.96|24512.96|24512.96|0
1622730820000|2021-06-03 14:33:40|24511.66|24511.66|24514.42|24514.42|24514.42|24514.42|24511.66|24511.66|0
1622730830000|2021-06-03 14:33:50|24518.68|24518.68|24517.21|24517.21|24521.47|24521.47|24517.21|24517.21|0
1622730850000|2021-06-03 14:34:10|24518.72|24518.72|24514.46|24514.46|24518.72|24518.72|24514.46|24514.46|0
1622730860000|2021-06-03 14:34:20|24515.92|24515.92|24515.92|24515.92|24515.92|24515.92|24515.92|24515.92|0
1622730870000|2021-06-03 14:34:30|24520.18|24520.18|24520.18|24520.18|24520.18|24520.18|24520.18|24520.18|0
1622730900000|2021-06-03 14:35:00|24521.48|24521.48|24522.78|24522.78|24522.78|24522.78|24521.48|24521.48|0
1622730910000|2021-06-03 14:35:10|24531.31|24531.31|24549.68|24549.68|24549.68|24549.68|24531.31|24531.31|0
1622730920000|2021-06-03 14:35:20|24550.44|24550.44|24550.44|24550.44|24550.44|24550.44|24550.44|24550.44|0
1622730930000|2021-06-03 14:35:30|24554.7|24554.7|24556.16|24556.16|24556.16|24556.16|24554.7|24554.7|0
1622730940000|2021-06-03 14:35:40|24557.05|24557.05|24562.2|24562.2|24562.2|24562.2|24557.05|24557.05|0
1622730950000|2021-06-03 14:35:50|24564.86|24564.86|24564.1|24564.1|24566.38|24566.38|24564.1|24564.1|0
1622730960000|2021-06-03 14:36:00|24565.4|24565.4|24555.57|24555.57|24565.4|24565.4|24555.57|24555.57|0
1622730980000|2021-06-03 14:36:20|24564.1|24564.1|24573.09|24573.09|24573.09|24573.09|24564.1|24564.1|0
1622731000000|2021-06-03 14:36:40|24564.56|24564.56|24568.83|24568.83|24568.83|24568.83|24564.56|24564.56|0
1622731010000|2021-06-03 14:36:50|24569.71|24569.71|24569.71|24569.71|24569.71|24569.71|24569.71|24569.71|0
1622731030000|2021-06-03 14:37:10|24562.07|24562.07|24562.07|24562.07|24562.07|24562.07|24562.07|24562.07|0
1622731040000|2021-06-03 14:37:20|24560.55|24560.55|24560.55|24560.55|24560.55|24560.55|24560.55|24560.55|0
1622731050000|2021-06-03 14:37:30|24564.99|24564.99|24564.99|24564.99|24564.99|24564.99|24564.1|24564.1|0
1622731070000|2021-06-03 14:37:50|24560.72|24560.72|24560.72|24560.72|24560.72|24560.72|24560.72|24560.72|0
1622731080000|2021-06-03 14:38:00|24543.66|24543.66|24541.88|24541.88|24543.66|24543.66|24541.88|24541.88|0
1622731090000|2021-06-03 14:38:10|24558.95|24558.95|24558.95|24558.95|24558.95|24558.95|24558.95|24558.95|0
1622731100000|2021-06-03 14:38:20|24556.35|24556.35|24561.55|24561.55|24561.55|24561.55|24556.35|24556.35|0
1622731110000|2021-06-03 14:38:30|24566.87|24566.87|24567.76|24567.76|24567.76|24567.76|24566.87|24566.87|0
1622731130000|2021-06-03 14:38:50|24568.52|24568.52|24574.13|24574.13|24574.13|24574.13|24568.52|24568.52|0
1622731140000|2021-06-03 14:39:00|24572.35|24572.35|24563.51|24563.51|24572.35|24572.35|24563.51|24563.51|0
1622731150000|2021-06-03 14:39:10|24562.06|24562.06|24562.27|24562.27|24563.57|24563.57|24562.06|24562.06|0
1622731160000|2021-06-03 14:39:20|24558.01|24558.01|24563.03|24563.03|24563.03|24563.03|24558.01|24558.01|0
1622731170000|2021-06-03 14:39:30|24561.26|24561.26|24552.72|24552.72|24561.26|24561.26|24552.72|24552.72|0
1622731220000|2021-06-03 14:40:20|24548.46|24548.46|24549.22|24549.22|24549.22|24549.22|24548.46|24548.46|0
1622731230000|2021-06-03 14:40:30|24548.8|24548.8|24547.5|24547.5|24548.8|24548.8|24547.5|24547.5|0
1622731240000|2021-06-03 14:40:40|24545.99|24545.99|24545.99|24545.99|24545.99|24545.99|24545.99|24545.99|0
1622731250000|2021-06-03 14:40:50|24546.87|24546.87|24549.53|24549.53|24549.53|24549.53|24546.87|24546.87|0
1622731260000|2021-06-03 14:41:00|24553.8|24553.8|24553.8|24553.8|24553.8|24553.8|24553.8|24553.8|0
1622731290000|2021-06-03 14:41:30|24549.53|24549.53|24549.53|24549.53|24549.53|24549.53|24549.53|24549.53|0
1622731300000|2021-06-03 14:41:40|24547.76|24547.76|24547.76|24547.76|24547.76|24547.76|24547|24547|0
1622731330000|2021-06-03 14:42:10|24552.03|24552.03|24552.03|24552.03|24552.03|24552.03|24552.03|24552.03|0
1622731340000|2021-06-03 14:42:20|24553.33|24553.33|24553.33|24553.33|24553.33|24553.33|24553.33|24553.33|0
1622731350000|2021-06-03 14:42:30|24554.08|24554.08|24554.08|24554.08|24554.08|24554.08|24554.08|24554.08|0
1622731360000|2021-06-03 14:42:40|24556.36|24556.36|24557.12|24557.12|24557.12|24557.12|24556.36|24556.36|0
1622731370000|2021-06-03 14:42:50|24555.66|24555.66|24555.66|24555.66|24555.66|24555.66|24555.66|24555.66|0
1622731420000|2021-06-03 14:43:40|24554.9|24554.9|24553.45|24553.45|24554.9|24554.9|24553.45|24553.45|0
1622731430000|2021-06-03 14:43:50|24550.53|24550.53|24550.53|24550.53|24550.53|24550.53|24550.53|24550.53|0
1622731480000|2021-06-03 14:44:40|24549.23|24549.23|24549.23|24549.23|24549.23|24549.23|24549.23|24549.23|0
1622731490000|2021-06-03 14:44:50|24551.51|24551.51|24552.48|24552.48|24552.48|24552.48|24550.97|24550.97|0
1622731520000|2021-06-03 14:45:20|24551.03|24551.03|24548.27|24548.27|24551.03|24551.03|24548.27|24548.27|0
1622731530000|2021-06-03 14:45:30|24549.03|24549.03|24542.03|24542.03|24549.03|24549.03|24542.03|24542.03|0
1622731540000|2021-06-03 14:45:40|24543.49|24543.49|24530.69|24530.69|24543.49|24543.49|24530.69|24530.69|0
1622731550000|2021-06-03 14:45:50|24524.62|24524.62|24524.62|24524.62|24524.62|24524.62|24524.62|24524.62|0
1622731560000|2021-06-03 14:46:00|24528.89|24528.89|24528.89|24528.89|24528.89|24528.89|24528.89|24528.89|0
1622731580000|2021-06-03 14:46:20|24524.62|24524.62|24517.52|24517.52|24524.62|24524.62|24517.52|24517.52|0
1622731590000|2021-06-03 14:46:30|24513.26|24513.26|24513.26|24513.26|24513.26|24513.26|24513.26|24513.26|0
1622731600000|2021-06-03 14:46:40|24511.96|24511.96|24510.66|24510.66|24511.96|24511.96|24510.66|24510.66|0
1622731620000|2021-06-03 14:47:00|24511.41|24511.41|24511.41|24511.41|24512.17|24512.17|24511.41|24511.41|0
1622731650000|2021-06-03 14:47:30|24509.64|24509.64|24507.04|24507.04|24509.64|24509.64|24507.04|24507.04|0
1622731660000|2021-06-03 14:47:40|24508.5|24508.5|24509.95|24509.95|24509.95|24509.95|24508.5|24508.5|0
1622731670000|2021-06-03 14:47:50|24508.43|24508.43|24508.43|24508.43|24508.43|24508.43|24508.43|24508.43|0
1622731680000|2021-06-03 14:48:00|24507.68|24507.68|24507.68|24507.68|24507.68|24507.68|24507.68|24507.68|0
1622731700000|2021-06-03 14:48:20|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|0
1622731710000|2021-06-03 14:48:30|24513.4|24513.4|24513.4|24513.4|24513.4|24513.4|24513.4|24513.4|0
1622731720000|2021-06-03 14:48:40|24517.66|24517.66|24517.66|24517.66|24517.66|24517.66|24517.66|24517.66|0
1622731740000|2021-06-03 14:49:00|24521.63|24521.63|24531.05|24531.05|24531.05|24531.05|24521.63|24521.63|0
1622731750000|2021-06-03 14:49:10|24533.32|24533.32|24534.08|24534.08|24534.08|24534.08|24533.32|24533.32|0
1622731760000|2021-06-03 14:49:20|24532.56|24532.56|24531.05|24531.05|24532.56|24532.56|24531.05|24531.05|0
1622731770000|2021-06-03 14:49:30|24529.75|24529.75|24521.52|24521.52|24529.75|24529.75|24521.52|24521.52|0
1622731780000|2021-06-03 14:49:40|24525.78|24525.78|24525.78|24525.78|24525.78|24525.78|24525.78|24525.78|0
1622731790000|2021-06-03 14:49:50|24527.08|24527.08|24518.55|24518.55|24527.08|24527.08|24518.55|24518.55|0
1622731800000|2021-06-03 14:50:00|24519.44|24519.44|24515.17|24515.17|24519.44|24519.44|24515.17|24515.17|0
1622731810000|2021-06-03 14:50:10|24516.47|24516.47|24522.2|24522.2|24522.2|24522.2|24516.47|24516.47|0
1622731820000|2021-06-03 14:50:20|24526.46|24526.46|24530.64|24530.64|24530.64|24530.64|24524.82|24524.82|0
1622731840000|2021-06-03 14:50:40|24532.1|24532.1|24532.1|24532.1|24532.1|24532.1|24532.1|24532.1|0
1622731850000|2021-06-03 14:50:50|24533.4|24533.4|24533.4|24533.4|24533.4|24533.4|24533.4|24533.4|0
1622731860000|2021-06-03 14:51:00|24532.64|24532.64|24532.64|24532.64|24532.64|24532.64|24532.64|24532.64|0
1622731870000|2021-06-03 14:51:10|24533.4|24533.4|24529.13|24529.13|24533.4|24533.4|24529.13|24529.13|0
1622731880000|2021-06-03 14:51:20|24528.37|24528.37|24526.6|24526.6|24528.37|24528.37|24526.6|24526.6|0
1622731890000|2021-06-03 14:51:30|24522.33|24522.33|24515.47|24515.47|24522.33|24522.33|24515.47|24515.47|0
1622731900000|2021-06-03 14:51:40|24519.73|24519.73|24519.73|24519.73|24519.73|24519.73|24519.73|24519.73|0
1622731910000|2021-06-03 14:51:50|24521.25|24521.25|24523.91|24523.91|24523.91|24523.91|24521.25|24521.25|0
1622731920000|2021-06-03 14:52:00|24525.69|24525.69|24524.8|24524.8|24525.69|24525.69|24524.8|24524.8|0
1622731930000|2021-06-03 14:52:10|24512|24512|24493.42|24493.42|24512|24512|24486.41|24486.41|0
1622731940000|2021-06-03 14:52:20|24501.95|24501.95|24501.95|24501.95|24501.95|24501.95|24501.95|24501.95|0
1622731950000|2021-06-03 14:52:30|24510.48|24510.48|24510.48|24510.48|24510.48|24510.48|24510.48|24510.48|0
1622731960000|2021-06-03 14:52:40|24507.57|24507.57|24506.11|24506.11|24507.57|24507.57|24506.11|24506.11|0
1622731970000|2021-06-03 14:52:50|24510.38|24510.38|24510.38|24510.38|24510.38|24510.38|24510.38|24510.38|0
1622731980000|2021-06-03 14:53:00|24513.29|24513.29|24513.29|24513.29|24513.29|24513.29|24513.29|24513.29|0
1622731990000|2021-06-03 14:53:10|24511.52|24511.52|24511.52|24511.52|24511.52|24511.52|24511.52|24511.52|0
1622732000000|2021-06-03 14:53:20|24513.04|24513.04|24509.96|24509.96|24513.04|24513.04|24509.96|24509.96|0
1622732030000|2021-06-03 14:53:50|24501.43|24501.43|24497.16|24497.16|24501.43|24501.43|24497.16|24497.16|0
1622732040000|2021-06-03 14:54:00|24495.86|24495.86|24495.86|24495.86|24495.86|24495.86|24495.86|24495.86|0
1622732050000|2021-06-03 14:54:10|24500.13|24500.13|24500.13|24500.13|24500.13|24500.13|24500.13|24500.13|0
1622732060000|2021-06-03 14:54:20|24499.37|24499.37|24496.46|24496.46|24500.13|24500.13|24496.46|24496.46|0
1622732090000|2021-06-03 14:54:50|24492.02|24492.02|24492.02|24492.02|24492.02|24492.02|24492.02|24492.02|0
1622732120000|2021-06-03 14:55:20|24492.91|24492.91|24492.91|24492.91|24492.91|24492.91|24492.91|24492.91|0
1622732130000|2021-06-03 14:55:30|24488.64|24488.64|24488.64|24488.64|24488.64|24488.64|24488.64|24488.64|0
1622732140000|2021-06-03 14:55:40|24487.18|24487.18|24487.18|24487.18|24487.18|24487.18|24487.18|24487.18|0
1622732150000|2021-06-03 14:55:50|24484.58|24484.58|24474.75|24474.75|24484.58|24484.58|24474.75|24474.75|0
1622732160000|2021-06-03 14:56:00|24475.51|24475.51|24474.75|24474.75|24475.51|24475.51|24474.75|24474.75|0
1622732170000|2021-06-03 14:56:10|24479.02|24479.02|24479.02|24479.02|24479.02|24479.02|24479.02|24479.02|0
1622732180000|2021-06-03 14:56:20|24483.28|24483.28|24483.28|24483.28|24483.28|24483.28|24483.28|24483.28|0
1622732190000|2021-06-03 14:56:30|24487.55|24487.55|24488.44|24488.44|24488.44|24488.44|24487.55|24487.55|0
1622732200000|2021-06-03 14:56:40|24489.19|24489.19|24484.76|24484.76|24489.19|24489.19|24484.76|24484.76|0
1622732220000|2021-06-03 14:57:00|24485.64|24485.64|24486.53|24486.53|24486.53|24486.53|24485.64|24485.64|0
1622732240000|2021-06-03 14:57:20|24485.08|24485.08|24485.08|24485.08|24485.08|24485.08|24485.08|24485.08|0
1622732260000|2021-06-03 14:57:40|24480.81|24480.81|24480.81|24480.81|24480.81|24480.81|24480.81|24480.81|0
1622732280000|2021-06-03 14:58:00|24479.35|24479.35|24479.35|24479.35|24479.35|24479.35|24479.35|24479.35|0
1622732290000|2021-06-03 14:58:10|24481.13|24481.13|24481.13|24481.13|24481.13|24481.13|24481.13|24481.13|0
1622732300000|2021-06-03 14:58:20|24482.58|24482.58|24478.32|24478.32|24482.58|24482.58|24478.32|24478.32|0
1622732310000|2021-06-03 14:58:30|24475.66|24475.66|24474.77|24474.77|24475.66|24475.66|24474.77|24474.77|0
1622732320000|2021-06-03 14:58:40|24466.24|24466.24|24466.24|24466.24|24466.24|24466.24|24466.24|24466.24|0
1622732330000|2021-06-03 14:58:50|24470.5|24470.5|24470.5|24470.5|24470.5|24470.5|24469.74|24469.74|0
1622732340000|2021-06-03 14:59:00|24461.97|24461.97|24461.97|24461.97|24461.97|24461.97|24461.97|24461.97|0
1622732350000|2021-06-03 14:59:10|24460.2|24460.2|24460.2|24460.2|24460.2|24460.2|24455.93|24455.93|0
1622732360000|2021-06-03 14:59:20|24455.93|24455.93|24470.92|24470.92|24470.92|24470.92|24455.93|24455.93|0
1622732400000|2021-06-03 15:00:00|24470.16|24470.16|24470.1|24470.1|24470.16|24470.16|24465.83|24465.83|0
1622732410000|2021-06-03 15:00:10|24470.98|24470.98|24499.18|24499.18|24499.18|24499.18|24470.98|24470.98|0
1622732420000|2021-06-03 15:00:20|24494.92|24494.92|24500.12|24500.12|24500.12|24500.12|24494.92|24494.92|0
1622732430000|2021-06-03 15:00:30|24498.82|24498.82|24498.82|24498.82|24498.82|24498.82|24498.82|24498.82|0
1622732440000|2021-06-03 15:00:40|24499.58|24499.58|24488.55|24488.55|24499.58|24499.58|24487.25|24487.25|0
1622732470000|2021-06-03 15:01:10|24484.29|24484.29|24485.74|24485.74|24485.74|24485.74|24484.29|24484.29|0
1622732480000|2021-06-03 15:01:20|24494.28|24494.28|24494.28|24494.28|24494.28|24494.28|24494.28|24494.28|0
1622732500000|2021-06-03 15:01:40|24485.74|24485.74|24488.71|24488.71|24490.01|24490.01|24485.74|24485.74|0
1622732510000|2021-06-03 15:01:50|24484.44|24484.44|24480.18|24480.18|24484.44|24484.44|24480.18|24480.18|0
1622732530000|2021-06-03 15:02:10|24475.91|24475.91|24485.33|24485.33|24485.33|24485.33|24475.91|24475.91|0
1622732540000|2021-06-03 15:02:20|24498.13|24498.13|24498.13|24498.13|24498.13|24498.13|24498.13|24498.13|0
1622732550000|2021-06-03 15:02:30|24500.4|24500.4|24492.63|24492.63|24500.4|24500.4|24491.87|24491.87|0
1622732560000|2021-06-03 15:02:40|24493.39|24493.39|24500.63|24500.63|24500.63|24500.63|24493.39|24493.39|0
1622732570000|2021-06-03 15:02:50|24499.11|24499.11|24499.11|24499.11|24499.11|24499.11|24499.11|24499.11|0
1622732580000|2021-06-03 15:03:00|24499.87|24499.87|24498.57|24498.57|24499.87|24499.87|24498.57|24498.57|0
1622732600000|2021-06-03 15:03:20|24494.3|24494.3|24488.74|24488.74|24498.57|24498.57|24488.74|24488.74|0
1622732610000|2021-06-03 15:03:30|24487.85|24487.85|24483.58|24483.58|24487.85|24487.85|24479.32|24479.32|0
1622732620000|2021-06-03 15:03:40|24482.13|24482.13|24477.86|24477.86|24486.39|24486.39|24477.86|24477.86|0
1622732650000|2021-06-03 15:04:10|24482.13|24482.13|24482.13|24482.13|24482.13|24482.13|24482.13|24482.13|0
1622732660000|2021-06-03 15:04:20|24482.89|24482.89|24491.67|24491.67|24491.67|24491.67|24481.37|24481.37|0
1622732670000|2021-06-03 15:04:30|24492.98|24492.98|24488.71|24488.71|24492.98|24492.98|24488.71|24488.71|0
1622732680000|2021-06-03 15:04:40|24489.47|24489.47|24498.89|24498.89|24498.89|24498.89|24489.47|24489.47|0
1622732700000|2021-06-03 15:05:00|24495.81|24495.81|24493.41|24493.41|24495.81|24495.81|24493.41|24493.41|0
1622732710000|2021-06-03 15:05:10|24494.71|24494.71|24494.71|24494.71|24494.71|24494.71|24494.71|24494.71|0
1622732720000|2021-06-03 15:05:20|24490.27|24490.27|24483.51|24483.51|24492.05|24492.05|24483.51|24483.51|0
1622732730000|2021-06-03 15:05:30|24487.78|24487.78|24486.07|24486.07|24488.67|24488.67|24486.07|24486.07|0
1622732750000|2021-06-03 15:05:50|24494.6|24494.6|24494.6|24494.6|24494.6|24494.6|24494.6|24494.6|0
1622732760000|2021-06-03 15:06:00|24503.13|24503.13|24504.49|24504.49|24505.79|24505.79|24503.13|24503.13|0
1622732770000|2021-06-03 15:06:10|24505.38|24505.38|24511.42|24511.42|24515.68|24515.68|24505.38|24505.38|0
1622732780000|2021-06-03 15:06:20|24519.95|24519.95|24528.48|24528.48|24532.75|24532.75|24519.95|24519.95|0
1622732790000|2021-06-03 15:06:30|24524.22|24524.22|24515.68|24515.68|24524.22|24524.22|24515.68|24515.68|0
1622732800000|2021-06-03 15:06:40|24520.35|24520.35|24521.65|24521.65|24521.65|24521.65|24520.35|24520.35|0
1622732810000|2021-06-03 15:06:50|24522.95|24522.95|24530.72|24530.72|24531.48|24531.48|24522.95|24522.95|0
1622732830000|2021-06-03 15:07:10|24532.49|24532.49|24532.49|24532.49|24532.49|24532.49|24532.49|24532.49|0
1622732860000|2021-06-03 15:07:40|24534.01|24534.01|24534.01|24534.01|24534.01|24534.01|24534.01|24534.01|0
1622732870000|2021-06-03 15:07:50|24535.79|24535.79|24537.56|24537.56|24537.56|24537.56|24535.79|24535.79|0
1622732910000|2021-06-03 15:08:30|24535.79|24535.79|24534.9|24534.9|24535.79|24535.79|24534.9|24534.9|0
1622732920000|2021-06-03 15:08:40|24534.01|24534.01|24542.54|24542.54|24542.54|24542.54|24534.01|24534.01|0
1622732930000|2021-06-03 15:08:50|24546.81|24546.81|24557.68|24557.68|24557.68|24557.68|24546.81|24546.81|0
1622732940000|2021-06-03 15:09:00|24549.15|24549.15|24549.15|24549.15|24549.15|24549.15|24549.15|24549.15|0
1622732950000|2021-06-03 15:09:10|24540.62|24540.62|24542.08|24542.08|24542.08|24542.08|24540.62|24540.62|0
1622732960000|2021-06-03 15:09:20|24542.97|24542.97|24546.51|24546.51|24546.51|24546.51|24542.97|24542.97|0
1622732970000|2021-06-03 15:09:30|24542.25|24542.25|24542.25|24542.25|24542.25|24542.25|24542.25|24542.25|0
1622732980000|2021-06-03 15:09:40|24537.98|24537.98|24537.98|24537.98|24537.98|24537.98|24537.98|24537.98|0
1622733000000|2021-06-03 15:10:00|24539.76|24539.76|24544.23|24544.23|24544.23|24544.23|24539.76|24539.76|0
1622733010000|2021-06-03 15:10:10|24542.71|24542.71|24540.44|24540.44|24542.71|24542.71|24540.44|24540.44|0
1622733020000|2021-06-03 15:10:20|24539.68|24539.68|24535.46|24535.46|24539.68|24539.68|24531.56|24531.56|0
1622733030000|2021-06-03 15:10:30|24536.22|24536.22|24536.98|24536.98|24536.98|24536.98|24536.22|24536.22|0
1622733040000|2021-06-03 15:10:40|24535.21|24535.21|24526.67|24526.67|24535.21|24535.21|24526.67|24526.67|0
1622733050000|2021-06-03 15:10:50|24528.45|24528.45|24521.65|24521.65|24528.45|24528.45|24521.65|24521.65|0
1622733080000|2021-06-03 15:11:20|24525.92|24525.92|24530.18|24530.18|24530.18|24530.18|24525.92|24525.92|0
1622733090000|2021-06-03 15:11:30|24531.7|24531.7|24527.07|24527.07|24531.7|24531.7|24523.17|24523.17|0
1622733100000|2021-06-03 15:11:40|24522.8|24522.8|24524.32|24524.32|24524.32|24524.32|24522.8|24522.8|0
1622733110000|2021-06-03 15:11:50|24532.85|24532.85|24529.82|24529.82|24532.85|24532.85|24529.82|24529.82|0
1622733120000|2021-06-03 15:12:00|24527.22|24527.22|24511.17|24511.17|24527.22|24527.22|24511.17|24511.17|0
1622733140000|2021-06-03 15:12:20|24506.91|24506.91|24506.91|24506.91|24506.91|24506.91|24506.91|24506.91|0
1622733160000|2021-06-03 15:12:40|24502.64|24502.64|24502.64|24502.64|24502.64|24502.64|24502.64|24502.64|0
1622733170000|2021-06-03 15:12:50|24498.74|24498.74|24499.63|24499.63|24499.63|24499.63|24498.74|24498.74|0
1622733180000|2021-06-03 15:13:00|24503.89|24503.89|24498.91|24498.91|24503.89|24503.89|24495.36|24495.36|0
1622733190000|2021-06-03 15:13:10|24497.45|24497.45|24496.57|24496.57|24497.45|24497.45|24496.57|24496.57|0
1622733200000|2021-06-03 15:13:20|24495.68|24495.68|24495.68|24495.68|24495.68|24495.68|24495.68|24495.68|0
1622733210000|2021-06-03 15:13:30|24496.98|24496.98|24494.79|24494.79|24496.98|24496.98|24494.79|24494.79|0
1622733230000|2021-06-03 15:13:50|24493.02|24493.02|24492.13|24492.13|24493.02|24493.02|24492.13|24492.13|0
1622733250000|2021-06-03 15:14:10|24487.86|24487.86|24497.28|24497.28|24497.28|24497.28|24487.86|24487.86|0
1622733270000|2021-06-03 15:14:30|24495.51|24495.51|24494.21|24494.21|24495.51|24495.51|24494.21|24494.21|0
1622733320000|2021-06-03 15:15:20|24494.97|24494.97|24496.48|24496.48|24496.48|24496.48|24494.97|24494.97|0
1622733330000|2021-06-03 15:15:30|24494.97|24494.97|24489.94|24489.94|24494.97|24494.97|24489.94|24489.94|0
1622733340000|2021-06-03 15:15:40|24485.68|24485.68|24484.79|24484.79|24485.68|24485.68|24484.79|24484.79|0
1622733350000|2021-06-03 15:15:50|24483.9|24483.9|24483.9|24483.9|24483.9|24483.9|24479.64|24479.64|0
1622733360000|2021-06-03 15:16:00|24488.17|24488.17|24493.73|24493.73|24493.73|24493.73|24488.17|24488.17|0
1622733390000|2021-06-03 15:16:30|24495.51|24495.51|24497.28|24497.28|24497.28|24497.28|24495.51|24495.51|0
1622733400000|2021-06-03 15:16:40|24498.04|24498.04|24497.28|24497.28|24498.93|24498.93|24497.28|24497.28|0
1622733410000|2021-06-03 15:16:50|24493.02|24493.02|24493.02|24493.02|24493.02|24493.02|24493.02|24493.02|0
1622733420000|2021-06-03 15:17:00|24493.9|24493.9|24493.9|24493.9|24493.9|24493.9|24493.9|24493.9|0
1622733460000|2021-06-03 15:17:40|24489.64|24489.64|24490.4|24490.4|24490.4|24490.4|24489.64|24489.64|0
1622733470000|2021-06-03 15:17:50|24486.13|24486.13|24490.4|24490.4|24490.4|24490.4|24486.13|24486.13|0
1622733480000|2021-06-03 15:18:00|24491.16|24491.16|24491.16|24491.16|24491.16|24491.16|24491.16|24491.16|0
1622733490000|2021-06-03 15:18:10|24495.42|24495.42|24494.12|24494.12|24495.42|24495.42|24494.12|24494.12|0
1622733500000|2021-06-03 15:18:20|24492.82|24492.82|24488.97|24488.97|24493.23|24493.23|24488.97|24488.97|0
1622733510000|2021-06-03 15:18:30|24489.73|24489.73|24488.97|24488.97|24489.73|24489.73|24488.97|24488.97|0
1622733520000|2021-06-03 15:18:40|24493.23|24493.23|24494.75|24494.75|24494.75|24494.75|24493.23|24493.23|0
1622733530000|2021-06-03 15:18:50|24495.51|24495.51|24491.24|24491.24|24495.51|24495.51|24490.48|24490.48|0
1622733550000|2021-06-03 15:19:10|24493.02|24493.02|24487.86|24487.86|24493.02|24493.02|24487.86|24487.86|0
1622733560000|2021-06-03 15:19:20|24486.98|24486.98|24482.71|24482.71|24486.98|24486.98|24482.71|24482.71|0
1622733580000|2021-06-03 15:19:40|24478.44|24478.44|24486.22|24486.22|24486.22|24486.22|24477.69|24477.69|0
1622733590000|2021-06-03 15:19:50|24490.48|24490.48|24490.48|24490.48|24490.48|24490.48|24490.48|24490.48|0
1622733600000|2021-06-03 15:20:00|24486.22|24486.22|24492|24492|24496.27|24496.27|24486.22|24486.22|0
1622733610000|2021-06-03 15:20:10|24492.89|24492.89|24497.15|24497.15|24497.15|24497.15|24492.89|24492.89|0
1622733620000|2021-06-03 15:20:20|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|0
1622733630000|2021-06-03 15:20:30|24499.14|24499.14|24517.1|24517.1|24519.84|24519.84|24497.63|24497.63|0
1622733660000|2021-06-03 15:21:00|24512.83|24512.83|24521.36|24521.36|24521.36|24521.36|24512.83|24512.83|0
1622733680000|2021-06-03 15:21:20|24508.56|24508.56|24508.56|24508.56|24508.56|24508.56|24504.3|24504.3|0
1622733690000|2021-06-03 15:21:30|24509.32|24509.32|24506.66|24506.66|24509.32|24509.32|24506.66|24506.66|0
1622733700000|2021-06-03 15:21:40|24507.42|24507.42|24504.04|24504.04|24507.42|24507.42|24499.77|24499.77|0
1622733710000|2021-06-03 15:21:50|24499.77|24499.77|24499.77|24499.77|24499.77|24499.77|24495.51|24495.51|0
1622733740000|2021-06-03 15:22:20|24498.89|24498.89|24492.85|24492.85|24498.89|24498.89|24492.85|24492.85|0
1622733750000|2021-06-03 15:22:30|24497.11|24497.11|24497.11|24497.11|24497.11|24497.11|24495.6|24495.6|0
1622733760000|2021-06-03 15:22:40|24498.89|24498.89|24498.89|24498.89|24498.89|24498.89|24498.89|24498.89|0
1622733770000|2021-06-03 15:22:50|24490.36|24490.36|24478.94|24478.94|24490.36|24490.36|24478.94|24478.94|0
1622733780000|2021-06-03 15:23:00|24481.21|24481.21|24480.54|24480.54|24482.73|24482.73|24480.54|24480.54|0
1622733790000|2021-06-03 15:23:10|24478.77|24478.77|24478.77|24478.77|24478.77|24478.77|24478.77|24478.77|0
1622733800000|2021-06-03 15:23:20|24474.5|24474.5|24473.61|24473.61|24474.5|24474.5|24473.61|24473.61|0
1622733810000|2021-06-03 15:23:30|24474.91|24474.91|24474.91|24474.91|24474.91|24474.91|24474.91|24474.91|0
1622733820000|2021-06-03 15:23:40|24472|24472|24465.96|24465.96|24472|24472|24465.96|24465.96|0
1622733830000|2021-06-03 15:23:50|24470.23|24470.23|24471.11|24471.11|24471.11|24471.11|24469.6|24469.6|0
1622733840000|2021-06-03 15:24:00|24472|24472|24472|24472|24472|24472|24472|24472|0
1622733850000|2021-06-03 15:24:10|24467.74|24467.74|24465.96|24465.96|24467.74|24467.74|24465.96|24465.96|0
1622733860000|2021-06-03 15:24:20|24464.66|24464.66|24454.29|24454.29|24466.12|24466.12|24452.77|24452.77|0
1622733870000|2021-06-03 15:24:30|24452.77|24452.77|24457.03|24457.03|24461.3|24461.3|24452.77|24452.77|0
1622733880000|2021-06-03 15:24:40|24461.3|24461.3|24457.14|24457.14|24465.67|24465.67|24457.14|24457.14|0
1622733900000|2021-06-03 15:25:00|24458.66|24458.66|24458.66|24458.66|24458.66|24458.66|24458.66|24458.66|0
1622733910000|2021-06-03 15:25:10|24467.19|24467.19|24476.06|24476.06|24476.48|24476.48|24467.19|24467.19|0
1622733920000|2021-06-03 15:25:20|24474.55|24474.55|24469.14|24469.14|24474.55|24474.55|24466.86|24466.86|0
1622733930000|2021-06-03 15:25:30|24467.36|24467.36|24467.36|24467.36|24467.36|24467.36|24467.36|24467.36|0
1622733940000|2021-06-03 15:25:40|24458.83|24458.83|24463.1|24463.1|24463.1|24463.1|24458.83|24458.83|0
1622733950000|2021-06-03 15:25:50|24460.82|24460.82|24462.9|24462.9|24465.09|24465.09|24460.82|24460.82|0
1622733960000|2021-06-03 15:26:00|24463.79|24463.79|24466.45|24466.45|24466.45|24466.45|24463.79|24463.79|0
1622733970000|2021-06-03 15:26:10|24464.99|24464.99|24464.99|24464.99|24464.99|24464.99|24456.46|24456.46|0
1622733980000|2021-06-03 15:26:20|24465.88|24465.88|24467.18|24467.18|24467.18|24467.18|24465.88|24465.88|0
1622734010000|2021-06-03 15:26:50|24471.44|24471.44|24470.08|24470.08|24472.74|24472.74|24470.08|24470.08|0
1622734020000|2021-06-03 15:27:00|24471.6|24471.6|24467.48|24467.48|24471.6|24471.6|24463.22|24463.22|0
1622734030000|2021-06-03 15:27:10|24468.24|24468.24|24468.24|24468.24|24468.24|24468.24|24459.71|24459.71|0
1622734040000|2021-06-03 15:27:20|24470.9|24470.9|24469.38|24469.38|24470.9|24470.9|24469.38|24469.38|0
1622734050000|2021-06-03 15:27:30|24465.12|24465.12|24465.88|24465.88|24465.88|24465.88|24465.12|24465.12|0
1622734060000|2021-06-03 15:27:40|24466.64|24466.64|24470.9|24470.9|24470.9|24470.9|24466.64|24466.64|0
1622734080000|2021-06-03 15:28:00|24462.37|24462.37|24463.83|24463.83|24463.83|24463.83|24461.61|24461.61|0
1622734090000|2021-06-03 15:28:10|24468.09|24468.09|24465.43|24465.43|24468.09|24468.09|24465.43|24465.43|0
1622734100000|2021-06-03 15:28:20|24456.9|24456.9|24457.47|24457.47|24457.47|24457.47|24456.01|24456.01|0
1622734110000|2021-06-03 15:28:30|24456.17|24456.17|24467.3|24467.3|24467.3|24467.3|24456.17|24456.17|0
1622734120000|2021-06-03 15:28:40|24469.96|24469.96|24471.81|24471.81|24472.56|24472.56|24469.96|24469.96|0
1622734130000|2021-06-03 15:28:50|24473.58|24473.58|24465.81|24465.81|24474.34|24474.34|24465.81|24465.81|0
1622734140000|2021-06-03 15:29:00|24461.54|24461.54|24458.25|24458.25|24462.43|24462.43|24458.25|24458.25|0
1622734150000|2021-06-03 15:29:10|24456.48|24456.48|24469.27|24469.27|24469.27|24469.27|24456.48|24456.48|0
1622734160000|2021-06-03 15:29:20|24467.82|24467.82|24470.48|24470.48|24470.48|24470.48|24467.82|24467.82|0
1622734170000|2021-06-03 15:29:30|24472|24472|24470.48|24470.48|24472|24472|24469.46|24469.46|0
1622734180000|2021-06-03 15:29:40|24472|24472|24479.01|24479.01|24481.92|24481.92|24464.76|24464.76|0
1622734190000|2021-06-03 15:29:50|24480.53|24480.53|24474.74|24474.74|24480.53|24480.53|24474.74|24474.74|0
1622790900000|2021-06-04 07:15:00|24494.28|24494.28|24497.19|24497.19|24497.19|24497.19|24494.28|24494.28|0
1622790910000|2021-06-04 07:15:10|24499.79|24499.79|24499.79|24499.79|24499.79|24499.79|24499.79|24499.79|0
1622790930000|2021-06-04 07:15:30|24512.59|24512.59|24507.61|24507.61|24512.59|24512.59|24500.51|24500.51|0
1622790950000|2021-06-04 07:15:50|24503.24|24503.24|24503.24|24503.24|24503.24|24503.24|24503.24|24503.24|0
1622790970000|2021-06-04 07:16:10|24516.03|24516.03|24516.03|24516.03|24516.03|24516.03|24516.03|24516.03|0
1622790980000|2021-06-04 07:16:20|24518.64|24518.64|24518.64|24518.64|24518.64|24518.64|24518.64|24518.64|0
1622790990000|2021-06-04 07:16:30|24521.24|24521.24|24518.64|24518.64|24521.24|24521.24|24518.64|24518.64|0
1622791020000|2021-06-04 07:17:00|24517.33|24517.33|24517.33|24517.33|24517.33|24517.33|24517.33|24517.33|0
1622791060000|2021-06-04 07:17:40|24515.06|24515.06|24515.06|24515.06|24515.06|24515.06|24515.06|24515.06|0
1622791070000|2021-06-04 07:17:50|24512.03|24512.03|24512.03|24512.03|24512.03|24512.03|24512.03|24512.03|0
1622791150000|2021-06-04 07:19:10|24510.72|24510.72|24509.42|24509.42|24510.72|24510.72|24509.42|24509.42|0
1622791160000|2021-06-04 07:19:20|24505.05|24505.05|24503.6|24503.6|24505.05|24505.05|24503.6|24503.6|0
1622791190000|2021-06-04 07:19:50|24500.68|24500.68|24500.68|24500.68|24500.68|24500.68|24500.68|24500.68|0
1622791200000|2021-06-04 07:20:00|24475.09|24475.09|24469.89|24469.89|24475.09|24475.09|24469.89|24469.89|0
1622791250000|2021-06-04 07:20:50|24466.09|24466.09|24461.07|24461.07|24466.09|24466.09|24461.07|24461.07|0
1622791260000|2021-06-04 07:21:00|24459.77|24459.77|24445.1|24445.1|24459.77|24459.77|24443.8|24443.8|0
1622791270000|2021-06-04 07:21:10|24440.66|24440.66|24440.3|24440.3|24440.66|24440.66|24436.39|24436.39|0
1622791280000|2021-06-04 07:21:20|24441.75|24441.75|24441.75|24441.75|24441.75|24441.75|24441.75|24441.75|0
1622791300000|2021-06-04 07:21:40|24445.55|24445.55|24443.27|24443.27|24445.55|24445.55|24443.27|24443.27|0
1622791320000|2021-06-04 07:22:00|24451.8|24451.8|24451.8|24451.8|24451.8|24451.8|24451.8|24451.8|0
1622791340000|2021-06-04 07:22:20|24451.04|24451.04|24449.59|24449.59|24451.04|24451.04|24448.13|24448.13|0
1622791360000|2021-06-04 07:22:40|24452.25|24452.25|24456.04|24456.04|24456.04|24456.04|24452.25|24452.25|0
1622791370000|2021-06-04 07:22:50|24460.31|24460.31|24458.79|24458.79|24460.31|24460.31|24458.79|24458.79|0
1622791400000|2021-06-04 07:23:20|24460.25|24460.25|24468.16|24468.16|24468.16|24468.16|24460.25|24460.25|0
1622791420000|2021-06-04 07:23:40|24469.46|24469.46|24475.03|24475.03|24475.03|24475.03|24469.46|24469.46|0
1622791430000|2021-06-04 07:23:50|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|0
1622791450000|2021-06-04 07:24:10|24477.24|24477.24|24481.14|24481.14|24481.14|24481.14|24477.24|24477.24|0
1622791530000|2021-06-04 07:25:30|24479.84|24479.84|24479.84|24479.84|24479.84|24479.84|24479.84|24479.84|0
1622791540000|2021-06-04 07:25:40|24480.6|24480.6|24479.84|24479.84|24480.6|24480.6|24479.84|24479.84|0
1622791550000|2021-06-04 07:25:50|24482.12|24482.12|24482.12|24482.12|24482.12|24482.12|24482.12|24482.12|0
1622791560000|2021-06-04 07:26:00|24482.88|24482.88|24485.15|24485.15|24485.15|24485.15|24482.88|24482.88|0
1622791580000|2021-06-04 07:26:20|24488.07|24488.07|24488.07|24488.07|24488.07|24488.07|24488.07|24488.07|0
1622791590000|2021-06-04 07:26:30|24483.51|24483.51|24483.51|24483.51|24483.51|24483.51|24483.51|24483.51|0
1622791600000|2021-06-04 07:26:40|24486.12|24486.12|24488.72|24488.72|24488.72|24488.72|24486.12|24486.12|0
1622791640000|2021-06-04 07:27:20|24487.26|24487.26|24487.26|24487.26|24491.53|24491.53|24487.26|24487.26|0
1622791670000|2021-06-04 07:27:50|24491.53|24491.53|24491.53|24491.53|24493.04|24493.04|24491.53|24491.53|0
1622791680000|2021-06-04 07:28:00|24485.02|24485.02|24485.02|24485.02|24485.02|24485.02|24485.02|24485.02|0
1622791700000|2021-06-04 07:28:20|24490.35|24490.35|24490.35|24490.35|24490.35|24490.35|24490.35|24490.35|0
1622791710000|2021-06-04 07:28:30|24491.8|24491.8|24491.8|24491.8|24491.8|24491.8|24491.8|24491.8|0
1622791720000|2021-06-04 07:28:40|24497.01|24497.01|24498.31|24498.31|24498.31|24498.31|24497.01|24497.01|0
1622791740000|2021-06-04 07:29:00|24500.91|24500.91|24497.01|24497.01|24502.21|24502.21|24497.01|24497.01|0
1622791790000|2021-06-04 07:29:50|24497.89|24497.89|24497.89|24497.89|24497.89|24497.89|24497.89|24497.89|0
1622791800000|2021-06-04 07:30:00|24506.43|24506.43|24498.61|24498.61|24510.69|24510.69|24498.61|24498.61|0
1622791830000|2021-06-04 07:30:30|24502.88|24502.88|24502.88|24502.88|24502.88|24502.88|24502.88|24502.88|0
1622791970000|2021-06-04 07:32:50|24504.39|24504.39|24504.39|24504.39|24504.39|24504.39|24504.39|24504.39|0
1622792000000|2021-06-04 07:33:20|24512.93|24512.93|24512.93|24512.93|24512.93|24512.93|24512.93|24512.93|0
1622792060000|2021-06-04 07:34:20|24514.2|24514.2|24513.44|24513.44|24514.2|24514.2|24511.67|24511.67|0
1622792090000|2021-06-04 07:34:50|24509.17|24509.17|24509.17|24509.17|24509.17|24509.17|24509.17|24509.17|0
1622792100000|2021-06-04 07:35:00|24513.44|24513.44|24509.17|24509.17|24513.44|24513.44|24509.17|24509.17|0
1622792110000|2021-06-04 07:35:10|24507.72|24507.72|24509.02|24509.02|24509.02|24509.02|24507.72|24507.72|0
1622792140000|2021-06-04 07:35:40|24510.79|24510.79|24510.79|24510.79|24510.79|24510.79|24510.79|24510.79|0
1622792170000|2021-06-04 07:36:10|24509.49|24509.49|24507.3|24507.3|24509.49|24509.49|24507.3|24507.3|0
1622792190000|2021-06-04 07:36:30|24503.04|24503.04|24503.04|24503.04|24503.04|24503.04|24503.04|24503.04|0
1622792220000|2021-06-04 07:37:00|24494.51|24494.51|24494.51|24494.51|24494.51|24494.51|24494.51|24494.51|0
1622792230000|2021-06-04 07:37:10|24487.41|24487.41|24485.63|24485.63|24487.41|24487.41|24485.63|24485.63|0
1622792270000|2021-06-04 07:37:50|24489.9|24489.9|24489.9|24489.9|24489.9|24489.9|24489.9|24489.9|0
1622792280000|2021-06-04 07:38:00|24491.42|24491.42|24491.42|24491.42|24491.42|24491.42|24491.42|24491.42|0
1622792410000|2021-06-04 07:40:10|24486.98|24486.98|24486.98|24486.98|24486.98|24486.98|24486.98|24486.98|0
1622792430000|2021-06-04 07:40:30|24488.28|24488.28|24486.98|24486.98|24488.28|24488.28|24486.98|24486.98|0
1622792460000|2021-06-04 07:41:00|24484.32|24484.32|24478.99|24478.99|24485.21|24485.21|24478.99|24478.99|0
1622792490000|2021-06-04 07:41:30|24482.54|24482.54|24482.54|24482.54|24482.54|24482.54|24482.54|24482.54|0
1622792510000|2021-06-04 07:41:50|24486.81|24486.81|24483.84|24483.84|24488.11|24488.11|24483.84|24483.84|0
1622792520000|2021-06-04 07:42:00|24489.17|24489.17|24490.06|24490.06|24490.06|24490.06|24489.17|24489.17|0
1622792530000|2021-06-04 07:42:10|24494.32|24494.32|24498.75|24498.75|24498.75|24498.75|24494.32|24494.32|0
1622792550000|2021-06-04 07:42:30|24499.64|24499.64|24498.75|24498.75|24499.64|24499.64|24498.75|24498.75|0
1622792560000|2021-06-04 07:42:40|24507.28|24507.28|24507.28|24507.28|24507.28|24507.28|24507.28|24507.28|0
1622792580000|2021-06-04 07:43:00|24505.98|24505.98|24505.98|24505.98|24505.98|24505.98|24505.98|24505.98|0
1622792610000|2021-06-04 07:43:30|24506.87|24506.87|24506.87|24506.87|24506.87|24506.87|24506.87|24506.87|0
1622792630000|2021-06-04 07:43:50|24498.34|24498.34|24498.34|24498.34|24498.34|24498.34|24498.34|24498.34|0
1622792640000|2021-06-04 07:44:00|24497.04|24497.04|24497.04|24497.04|24497.04|24497.04|24497.04|24497.04|0
1622792660000|2021-06-04 07:44:20|24488.35|24488.35|24482.03|24482.03|24488.35|24488.35|24482.03|24482.03|0
1622792670000|2021-06-04 07:44:30|24480.25|24480.25|24480.25|24480.25|24480.25|24480.25|24480.25|24480.25|0
1622792690000|2021-06-04 07:44:50|24481.14|24481.14|24482.03|24482.03|24482.03|24482.03|24481.14|24481.14|0
1622792760000|2021-06-04 07:46:00|24483.33|24483.33|24483.33|24483.33|24483.33|24483.33|24483.33|24483.33|0
1622792780000|2021-06-04 07:46:20|24482.44|24482.44|24478.89|24478.89|24482.44|24482.44|24478.89|24478.89|0
1622792830000|2021-06-04 07:47:10|24480.67|24480.67|24480.67|24480.67|24480.67|24480.67|24480.67|24480.67|0
1622792840000|2021-06-04 07:47:20|24481.56|24481.56|24481.56|24481.56|24481.56|24481.56|24481.56|24481.56|0
1622792940000|2021-06-04 07:49:00|24482.86|24482.86|24475.68|24475.68|24482.86|24482.86|24475.68|24475.68|0
1622792970000|2021-06-04 07:49:30|24476.56|24476.56|24474.96|24474.96|24479.23|24479.23|24474.96|24474.96|0
1622793000000|2021-06-04 07:50:00|24474.2|24474.2|24477.17|24477.17|24477.17|24477.17|24472.9|24472.9|0
1622793010000|2021-06-04 07:50:10|24478.05|24478.05|24478.05|24478.05|24478.05|24478.05|24478.05|24478.05|0
1622793020000|2021-06-04 07:50:20|24478.81|24478.81|24478.81|24478.81|24478.81|24478.81|24478.81|24478.81|0
1622793040000|2021-06-04 07:50:40|24479.7|24479.7|24481.22|24481.22|24481.22|24481.22|24479.7|24479.7|0
1622793050000|2021-06-04 07:50:50|24494.01|24494.01|24494.01|24494.01|24494.01|24494.01|24494.01|24494.01|0
1622793070000|2021-06-04 07:51:10|24485.48|24485.48|24484.18|24484.18|24485.48|24485.48|24484.18|24484.18|0
1622793090000|2021-06-04 07:51:30|24487.73|24487.73|24487.73|24487.73|24487.73|24487.73|24487.73|24487.73|0
1622793130000|2021-06-04 07:52:10|24483.29|24483.29|24483.29|24483.29|24483.29|24483.29|24483.29|24483.29|0
1622793140000|2021-06-04 07:52:20|24479.03|24479.03|24477.73|24477.73|24479.03|24479.03|24477.73|24477.73|0
1622793150000|2021-06-04 07:52:30|24464.93|24464.93|24464.21|24464.21|24464.93|24464.93|24460.66|24460.66|0
1622793160000|2021-06-04 07:52:40|24465.1|24465.1|24461.2|24461.2|24465.1|24465.1|24461.2|24461.2|0
1622793170000|2021-06-04 07:52:50|24465.46|24465.46|24469.73|24469.73|24469.73|24469.73|24465.46|24465.46|0
1622793210000|2021-06-04 07:53:30|24468.21|24468.21|24468.21|24468.21|24468.21|24468.21|24468.21|24468.21|0
1622793220000|2021-06-04 07:53:40|24470.81|24470.81|24468.21|24468.21|24470.81|24470.81|24468.21|24468.21|0
1622793230000|2021-06-04 07:53:50|24459.68|24459.68|24435.48|24435.48|24459.68|24459.68|24435.48|24435.48|0
1622793240000|2021-06-04 07:54:00|24434.72|24434.72|24434.72|24434.72|24434.72|24434.72|24434.72|24434.72|0
1622793250000|2021-06-04 07:54:10|24433.2|24433.2|24424.67|24424.67|24433.2|24433.2|24424.67|24424.67|0
1622793270000|2021-06-04 07:54:30|24426.19|24426.19|24423.15|24423.15|24426.19|24426.19|24423.15|24423.15|0
1622793280000|2021-06-04 07:54:40|24424.67|24424.67|24418.89|24418.89|24424.67|24424.67|24418.89|24418.89|0
1622793290000|2021-06-04 07:54:50|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|0
1622793300000|2021-06-04 07:55:00|24413.63|24413.63|24418.07|24418.07|24418.07|24418.07|24413.63|24413.63|0
1622793310000|2021-06-04 07:55:10|24415.4|24415.4|24415.4|24415.4|24415.4|24415.4|24415.4|24415.4|0
1622793320000|2021-06-04 07:55:20|24419.67|24419.67|24419.67|24419.67|24419.67|24419.67|24419.67|24419.67|0
1622793330000|2021-06-04 07:55:30|24415.4|24415.4|24413.89|24413.89|24415.4|24415.4|24413.89|24413.89|0
1622793340000|2021-06-04 07:55:40|24413.13|24413.13|24411.61|24411.61|24413.13|24413.13|24411.61|24411.61|0
1622793390000|2021-06-04 07:56:30|24410.1|24410.1|24414.36|24414.36|24414.36|24414.36|24410.1|24410.1|0
1622793430000|2021-06-04 07:57:10|24397.3|24397.3|24393.4|24393.4|24397.3|24397.3|24393.4|24393.4|0
1622793440000|2021-06-04 07:57:20|24392.51|24392.51|24392.51|24392.51|24392.51|24392.51|24392.51|24392.51|0
1622793450000|2021-06-04 07:57:30|24388.24|24388.24|24386.47|24386.47|24388.24|24388.24|24386.47|24386.47|0
1622793510000|2021-06-04 07:58:30|24388.74|24388.74|24388.74|24388.74|24388.74|24388.74|24388.74|24388.74|0
1622793540000|2021-06-04 07:59:00|24400.65|24400.65|24401.95|24401.95|24401.95|24401.95|24400.65|24400.65|0
1622793550000|2021-06-04 07:59:10|24406.22|24406.22|24406.22|24406.22|24406.22|24406.22|24406.22|24406.22|0
1622793560000|2021-06-04 07:59:20|24414.75|24414.75|24414.75|24414.75|24414.75|24414.75|24414.75|24414.75|0
1622793570000|2021-06-04 07:59:30|24406.22|24406.22|24406.22|24406.22|24406.22|24406.22|24406.22|24406.22|0
1622793590000|2021-06-04 07:59:50|24407.74|24407.74|24407.74|24407.74|24407.74|24407.74|24407.74|24407.74|0
1622793610000|2021-06-04 08:00:10|24410.34|24410.34|24410.34|24410.34|24410.34|24410.34|24410.34|24410.34|0
1622793620000|2021-06-04 08:00:20|24411.64|24411.64|24411.64|24411.64|24411.64|24411.64|24411.64|24411.64|0
1622793670000|2021-06-04 08:01:10|24416.96|24416.96|24417.85|24417.85|24417.85|24417.85|24416.96|24416.96|0
1622793790000|2021-06-04 08:03:10|24414.3|24414.3|24414.3|24414.3|24415.82|24415.82|24414.3|24414.3|0
1622793800000|2021-06-04 08:03:20|24416.9|24416.9|24416.9|24416.9|24416.9|24416.9|24416.9|24416.9|0
1622793830000|2021-06-04 08:03:50|24414.3|24414.3|24414.3|24414.3|24414.3|24414.3|24414.3|24414.3|0
1622793840000|2021-06-04 08:04:00|24418.57|24418.57|24418.57|24418.57|24418.57|24418.57|24418.57|24418.57|0
1622793850000|2021-06-04 08:04:10|24417.27|24417.27|24421.53|24421.53|24425.8|24425.8|24417.27|24417.27|0
1622793860000|2021-06-04 08:04:20|24419.76|24419.76|24419.76|24419.76|24419.76|24419.76|24419.76|24419.76|0
1622793900000|2021-06-04 08:05:00|24418.87|24418.87|24407.85|24407.85|24418.87|24418.87|24407.85|24407.85|0
1622793910000|2021-06-04 08:05:10|24407.09|24407.09|24405.57|24405.57|24407.09|24407.09|24405.57|24405.57|0
1622793930000|2021-06-04 08:05:30|24404.11|24404.11|24404.11|24404.11|24404.11|24404.11|24404.11|24404.11|0
1622793940000|2021-06-04 08:05:40|24403.36|24403.36|24405.35|24405.35|24405.35|24405.35|24401.08|24401.08|0
1622793950000|2021-06-04 08:05:50|24404.05|24404.05|24405.35|24405.35|24405.35|24405.35|24404.05|24404.05|0
1622793970000|2021-06-04 08:06:10|24403.89|24403.89|24399.46|24399.46|24403.89|24403.89|24399.46|24399.46|0
1622793980000|2021-06-04 08:06:20|24398.7|24398.7|24397.94|24397.94|24398.7|24398.7|24397.94|24397.94|0
1622793990000|2021-06-04 08:06:30|24393.68|24393.68|24393.68|24393.68|24393.68|24393.68|24393.68|24393.68|0
1622794010000|2021-06-04 08:06:50|24394.98|24394.98|24394.98|24394.98|24394.98|24394.98|24394.98|24394.98|0
1622794020000|2021-06-04 08:07:00|24396.43|24396.43|24396.43|24396.43|24396.43|24396.43|24396.43|24396.43|0
1622794030000|2021-06-04 08:07:10|24400.7|24400.7|24400.7|24400.7|24400.7|24400.7|24400.7|24400.7|0
1622794090000|2021-06-04 08:08:10|24404.97|24404.97|24402.69|24402.69|24404.97|24404.97|24402.69|24402.69|0
1622794130000|2021-06-04 08:08:50|24403.99|24403.99|24403.99|24403.99|24403.99|24403.99|24403.99|24403.99|0
1622794160000|2021-06-04 08:09:20|24405.77|24405.77|24409.31|24409.31|24409.31|24409.31|24405.77|24405.77|0
1622794170000|2021-06-04 08:09:30|24408.43|24408.43|24405.77|24405.77|24408.43|24408.43|24405.77|24405.77|0
1622794180000|2021-06-04 08:09:40|24410.03|24410.03|24411.33|24411.33|24411.33|24411.33|24410.03|24410.03|0
1622794190000|2021-06-04 08:09:50|24410.03|24410.03|24410.03|24410.03|24410.03|24410.03|24410.03|24410.03|0
1622794200000|2021-06-04 08:10:00|24413.82|24413.82|24413.82|24413.82|24413.82|24413.82|24413.82|24413.82|0
1622794220000|2021-06-04 08:10:20|24415.12|24415.12|24415.12|24415.12|24415.12|24415.12|24415.12|24415.12|0
1622794230000|2021-06-04 08:10:30|24413.61|24413.61|24413.61|24413.61|24413.61|24413.61|24413.61|24413.61|0
1622794240000|2021-06-04 08:10:40|24416.27|24416.27|24416.27|24416.27|24416.27|24416.27|24416.27|24416.27|0
1622794260000|2021-06-04 08:11:00|24424.26|24424.26|24418.67|24418.67|24424.26|24424.26|24418.67|24418.67|0
1622794270000|2021-06-04 08:11:10|24417.92|24417.92|24415.38|24415.38|24417.92|24417.92|24415.38|24415.38|0
1622794280000|2021-06-04 08:11:20|24413.87|24413.87|24413.87|24413.87|24413.87|24413.87|24413.87|24413.87|0
1622794290000|2021-06-04 08:11:30|24411.59|24411.59|24413.99|24413.99|24414.75|24414.75|24411.59|24411.59|0
1622794300000|2021-06-04 08:11:40|24413.24|24413.24|24413.24|24413.24|24413.24|24413.24|24413.24|24413.24|0
1622794310000|2021-06-04 08:11:50|24414.12|24414.12|24414.12|24414.12|24414.12|24414.12|24414.12|24414.12|0
1622794320000|2021-06-04 08:12:00|24417.67|24417.67|24412.52|24412.52|24417.67|24417.67|24412.52|24412.52|0
1622794340000|2021-06-04 08:12:20|24408.25|24408.25|24403.99|24403.99|24408.25|24408.25|24403.99|24403.99|0
1622794370000|2021-06-04 08:12:50|24405.29|24405.29|24402.32|24402.32|24406.59|24406.59|24402.32|24402.32|0
1622794380000|2021-06-04 08:13:00|24404.98|24404.98|24406.29|24406.29|24406.29|24406.29|24404.98|24404.98|0
1622794390000|2021-06-04 08:13:10|24402.74|24402.74|24402.74|24402.74|24402.74|24402.74|24402.74|24402.74|0
1622794450000|2021-06-04 08:14:10|24398.47|24398.47|24398.47|24398.47|24398.47|24398.47|24398.47|24398.47|0
1622794490000|2021-06-04 08:14:50|24407|24407|24407|24407|24407|24407|24407|24407|0
1622794540000|2021-06-04 08:15:40|24405.7|24405.7|24402.13|24402.13|24405.7|24405.7|24402.13|24402.13|0
1622794550000|2021-06-04 08:15:50|24402.88|24402.88|24402.88|24402.88|24402.88|24402.88|24402.88|24402.88|0
1622794570000|2021-06-04 08:16:10|24398.45|24398.45|24399.33|24399.33|24399.33|24399.33|24398.45|24398.45|0
1622794580000|2021-06-04 08:16:20|24397.82|24397.82|24397.82|24397.82|24397.82|24397.82|24397.82|24397.82|0
1622794590000|2021-06-04 08:16:30|24399.27|24399.27|24402.19|24402.19|24402.19|24402.19|24399.27|24399.27|0
1622794610000|2021-06-04 08:16:50|24403.7|24403.7|24403.7|24403.7|24403.7|24403.7|24403.7|24403.7|0
1622794620000|2021-06-04 08:17:00|24402.4|24402.4|24399.33|24399.33|24402.4|24402.4|24399.33|24399.33|0
1622794630000|2021-06-04 08:17:10|24390.8|24390.8|24386.53|24386.53|24390.8|24390.8|24386.53|24386.53|0
1622794680000|2021-06-04 08:18:00|24388.31|24388.31|24384.04|24384.04|24388.31|24388.31|24384.04|24384.04|0
1622794700000|2021-06-04 08:18:20|24375.51|24375.51|24375.51|24375.51|24375.51|24375.51|24375.51|24375.51|0
1622794710000|2021-06-04 08:18:30|24362.71|24362.71|24354.48|24354.48|24362.71|24362.71|24354.48|24354.48|0
1622794720000|2021-06-04 08:18:40|24352.96|24352.96|24346.88|24346.88|24352.96|24352.96|24346.88|24346.88|0
1622794730000|2021-06-04 08:18:50|24345.37|24345.37|24344.61|24344.61|24345.37|24345.37|24344.61|24344.61|0
1622794740000|2021-06-04 08:19:00|24347.64|24347.64|24346.88|24346.88|24348.4|24348.4|24346.88|24346.88|0
1622794750000|2021-06-04 08:19:10|24346.12|24346.12|24346.12|24346.12|24346.12|24346.12|24346.12|24346.12|0
1622794800000|2021-06-04 08:20:00|24347.9|24347.9|24347.9|24347.9|24347.9|24347.9|24347.9|24347.9|0
1622794830000|2021-06-04 08:20:30|24343.63|24343.63|24343.63|24343.63|24343.63|24343.63|24343.63|24343.63|0
1622794870000|2021-06-04 08:21:10|24335.1|24335.1|24330.83|24330.83|24335.1|24335.1|24330.83|24330.83|0
1622794880000|2021-06-04 08:21:20|24329.53|24329.53|24329.53|24329.53|24329.53|24329.53|24329.53|24329.53|0
1622794890000|2021-06-04 08:21:30|24328.78|24328.78|24328.78|24328.78|24328.78|24328.78|24328.78|24328.78|0
1622794970000|2021-06-04 08:22:50|24324.51|24324.51|24324.51|24324.51|24324.51|24324.51|24324.51|24324.51|0
1622794980000|2021-06-04 08:23:00|24325.27|24325.27|24325.27|24325.27|24325.27|24325.27|24325.27|24325.27|0
1622794990000|2021-06-04 08:23:10|24321|24321|24321|24321|24321|24321|24321|24321|0
1622795000000|2021-06-04 08:23:20|24318.09|24318.09|24312.37|24312.37|24318.09|24318.09|24312.37|24312.37|0
1622795020000|2021-06-04 08:23:40|24308|24308|24308|24308|24308|24308|24308|24308|0
1622795030000|2021-06-04 08:23:50|24304.45|24304.45|24304.45|24304.45|24304.45|24304.45|24304.45|24304.45|0
1622795040000|2021-06-04 08:24:00|24303.15|24303.15|24303.15|24303.15|24303.15|24303.15|24303.15|24303.15|0
1622795050000|2021-06-04 08:24:10|24304.6|24304.6|24300.34|24300.34|24304.6|24304.6|24300.34|24300.34|0
1622795110000|2021-06-04 08:25:10|24298.88|24298.88|24297.42|24297.42|24298.88|24298.88|24297.42|24297.42|0
1622795120000|2021-06-04 08:25:20|24298.88|24298.88|24299.71|24299.71|24299.71|24299.71|24297.11|24297.11|0
1622795130000|2021-06-04 08:25:30|24298.41|24298.41|24298.41|24298.41|24298.41|24298.41|24298.41|24298.41|0
1622795140000|2021-06-04 08:25:40|24302.84|24302.84|24302.84|24302.84|24302.84|24302.84|24302.84|24302.84|0
1622795150000|2021-06-04 08:25:50|24301.96|24301.96|24301.96|24301.96|24301.96|24301.96|24301.96|24301.96|0
1622795160000|2021-06-04 08:26:00|24293.42|24293.42|24288.27|24288.27|24293.42|24293.42|24288.27|24288.27|0
1622795180000|2021-06-04 08:26:20|24292.54|24292.54|24289.94|24289.94|24294.2|24294.2|24289.94|24289.94|0
1622795210000|2021-06-04 08:26:50|24294.2|24294.2|24289.94|24289.94|24294.2|24294.2|24289.94|24289.94|0
1622795230000|2021-06-04 08:27:10|24289.18|24289.18|24289.18|24289.18|24289.18|24289.18|24289.18|24289.18|0
1622795240000|2021-06-04 08:27:20|24289.94|24289.94|24289.94|24289.94|24289.94|24289.94|24289.94|24289.94|0
1622795310000|2021-06-04 08:28:30|24296.15|24296.15|24292.6|24292.6|24296.15|24296.15|24289.94|24289.94|0
1622795340000|2021-06-04 08:29:00|24284.07|24284.07|24284.07|24284.07|24284.07|24284.07|24284.07|24284.07|0
1622795350000|2021-06-04 08:29:10|24282.76|24282.76|24286.31|24286.31|24286.31|24286.31|24282.76|24282.76|0
1622795360000|2021-06-04 08:29:20|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|0
1622795380000|2021-06-04 08:29:40|24281.88|24281.88|24285.43|24285.43|24285.43|24285.43|24281.88|24281.88|0
1622795390000|2021-06-04 08:29:50|24286.88|24286.88|24286.88|24286.88|24286.88|24286.88|24286.88|24286.88|0
1622795410000|2021-06-04 08:30:10|24285.58|24285.58|24282.03|24282.03|24285.58|24285.58|24282.03|24282.03|0
1622795420000|2021-06-04 08:30:20|24277.77|24277.77|24269.24|24269.24|24277.77|24277.77|24269.24|24269.24|0
1622795430000|2021-06-04 08:30:30|24268.35|24268.35|24268.35|24268.35|24268.35|24268.35|24268.35|24268.35|0
1622795440000|2021-06-04 08:30:40|24264.08|24264.08|24263.2|24263.2|24264.08|24264.08|24260.53|24260.53|0
1622795450000|2021-06-04 08:30:50|24262.31|24262.31|24262.31|24262.31|24262.31|24262.31|24262.31|24262.31|0
1622795490000|2021-06-04 08:31:30|24253.78|24253.78|24236.71|24236.71|24253.78|24253.78|24236.71|24236.71|0
1622795500000|2021-06-04 08:31:40|24231.51|24231.51|24222.98|24222.98|24231.51|24231.51|24222.98|24222.98|0
1622795510000|2021-06-04 08:31:50|24227.24|24227.24|24230.62|24230.62|24231.51|24231.51|24227.24|24227.24|0
1622795520000|2021-06-04 08:32:00|24239.15|24239.15|24234.89|24234.89|24239.15|24239.15|24234.89|24234.89|0
1622795540000|2021-06-04 08:32:20|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|0
1622795570000|2021-06-04 08:32:50|24228.13|24228.13|24232.4|24232.4|24236.66|24236.66|24228.13|24228.13|0
1622795580000|2021-06-04 08:33:00|24230.62|24230.62|24234.89|24234.89|24234.89|24234.89|24230.62|24230.62|0
1622795620000|2021-06-04 08:33:40|24243.42|24243.42|24244.72|24244.72|24244.72|24244.72|24243.42|24243.42|0
1622795630000|2021-06-04 08:33:50|24246.18|24246.18|24246.18|24246.18|24246.18|24246.18|24246.18|24246.18|0
1622795670000|2021-06-04 08:34:30|24248.45|24248.45|24248.45|24248.45|24248.45|24248.45|24248.45|24248.45|0
1622795690000|2021-06-04 08:34:50|24231.39|24231.39|24227.12|24227.12|24231.39|24231.39|24227.12|24227.12|0
1622795700000|2021-06-04 08:35:00|24225.82|24225.82|24225.82|24225.82|24225.82|24225.82|24221.56|24221.56|0
1622795720000|2021-06-04 08:35:20|24221.56|24221.56|24221.56|24221.56|24221.56|24221.56|24221.56|24221.56|0
1622795780000|2021-06-04 08:36:20|24220.26|24220.26|24222.92|24222.92|24222.92|24222.92|24220.26|24220.26|0
1622795790000|2021-06-04 08:36:30|24223.68|24223.68|24223.68|24223.68|24223.68|24223.68|24223.68|24223.68|0
1622795830000|2021-06-04 08:37:10|24225.13|24225.13|24224.16|24224.16|24225.13|24225.13|24222.86|24222.86|0
1622795840000|2021-06-04 08:37:20|24222.86|24222.86|24220.2|24220.2|24222.86|24222.86|24220.2|24220.2|0
1622795890000|2021-06-04 08:38:10|24224.63|24224.63|24228.18|24228.18|24228.18|24228.18|24224.63|24224.63|0
1622795900000|2021-06-04 08:38:20|24221.97|24221.97|24220.2|24220.2|24221.97|24221.97|24220.2|24220.2|0
1622795930000|2021-06-04 08:38:50|24217.53|24217.53|24217.53|24217.53|24217.53|24217.53|24217.53|24217.53|0
1622795940000|2021-06-04 08:39:00|24216.78|24216.78|24215|24215|24216.78|24216.78|24215|24215|0
1622795950000|2021-06-04 08:39:10|24210.74|24210.74|24210.74|24210.74|24210.74|24210.74|24210.74|24210.74|0
1622795960000|2021-06-04 08:39:20|24207.7|24207.7|24203.8|24203.8|24207.7|24207.7|24203.8|24203.8|0
1622795970000|2021-06-04 08:39:30|24208.35|24208.35|24209.11|24209.11|24209.11|24209.11|24208.35|24208.35|0
1622795980000|2021-06-04 08:39:40|24206.45|24206.45|24206.45|24206.45|24206.45|24206.45|24206.45|24206.45|0
1622795990000|2021-06-04 08:39:50|24208.22|24208.22|24206.92|24206.92|24208.22|24208.22|24206.92|24206.92|0
1622796030000|2021-06-04 08:40:30|24202.65|24202.65|24202.65|24202.65|24206.92|24206.92|24202.65|24202.65|0
1622796050000|2021-06-04 08:40:50|24205.32|24205.32|24204.43|24204.43|24205.32|24205.32|24204.43|24204.43|0
1622796080000|2021-06-04 08:41:20|24200.16|24200.16|24195.9|24195.9|24200.16|24200.16|24195.9|24195.9|0
1622796110000|2021-06-04 08:41:50|24191.63|24191.63|24191.63|24191.63|24191.63|24191.63|24191.63|24191.63|0
1622796120000|2021-06-04 08:42:00|24187.37|24187.37|24187.37|24187.37|24187.37|24187.37|24187.37|24187.37|0
1622796140000|2021-06-04 08:42:20|24183.1|24183.1|24183.1|24183.1|24183.1|24183.1|24183.1|24183.1|0
1622796160000|2021-06-04 08:42:40|24178.83|24178.83|24178.83|24178.83|24178.83|24178.83|24178.83|24178.83|0
1622796170000|2021-06-04 08:42:50|24174.57|24174.57|24174.57|24174.57|24174.57|24174.57|24174.57|24174.57|0
1622796200000|2021-06-04 08:43:20|24178.83|24178.83|24174.57|24174.57|24178.83|24178.83|24174.57|24174.57|0
1622796240000|2021-06-04 08:44:00|24171.97|24171.97|24173.27|24173.27|24173.27|24173.27|24171.97|24171.97|0
1622796250000|2021-06-04 08:44:10|24177.53|24177.53|24177.53|24177.53|24177.53|24177.53|24177.53|24177.53|0
1622796310000|2021-06-04 08:45:10|24181.8|24181.8|24177.53|24177.53|24181.8|24181.8|24177.53|24177.53|0
1622796330000|2021-06-04 08:45:30|24180.19|24180.19|24180.19|24180.19|24180.19|24180.19|24180.19|24180.19|0
1622796340000|2021-06-04 08:45:40|24192.99|24192.99|24192.99|24192.99|24197.26|24197.26|24192.99|24192.99|0
1622796350000|2021-06-04 08:45:50|24191.48|24191.48|24186.15|24186.15|24191.48|24191.48|24186.15|24186.15|0
1622796370000|2021-06-04 08:46:10|24190.42|24190.42|24186.15|24186.15|24190.42|24190.42|24186.15|24186.15|0
1622796380000|2021-06-04 08:46:20|24177.62|24177.62|24177.62|24177.62|24177.62|24177.62|24177.62|24177.62|0
1622796390000|2021-06-04 08:46:30|24173.35|24173.35|24165.54|24165.54|24173.35|24173.35|24165.54|24165.54|0
1622796400000|2021-06-04 08:46:40|24161.27|24161.27|24132.16|24132.16|24161.27|24161.27|24132.16|24132.16|0
1622796410000|2021-06-04 08:46:50|24134.76|24134.76|24139.03|24139.03|24139.03|24139.03|24130.5|24130.5|0
1622796420000|2021-06-04 08:47:00|24140.33|24140.33|24140.33|24140.33|24144.6|24144.6|24136.06|24136.06|0
1622796430000|2021-06-04 08:47:10|24135.78|24135.78|24152.84|24152.84|24152.84|24152.84|24135.78|24135.78|0
1622796450000|2021-06-04 08:47:30|24161.37|24161.37|24161.37|24161.37|24161.37|24161.37|24161.37|24161.37|0
1622796460000|2021-06-04 08:47:40|24169.91|24169.91|24171.21|24171.21|24171.21|24171.21|24169.91|24169.91|0
1622796470000|2021-06-04 08:47:50|24170.45|24170.45|24169.69|24169.69|24170.45|24170.45|24169.69|24169.69|0
1622796480000|2021-06-04 08:48:00|24168.17|24168.17|24168.17|24168.17|24168.17|24168.17|24168.17|24168.17|0
1622796490000|2021-06-04 08:48:10|24169.63|24169.63|24169.63|24169.63|24169.63|24169.63|24169.63|24169.63|0
1622796510000|2021-06-04 08:48:30|24170.93|24170.93|24175.2|24175.2|24175.2|24175.2|24170.93|24170.93|0
1622796530000|2021-06-04 08:48:50|24176.5|24176.5|24177.8|24177.8|24177.8|24177.8|24176.5|24176.5|0
1622796540000|2021-06-04 08:49:00|24179.1|24179.1|24179.1|24179.1|24179.1|24179.1|24179.1|24179.1|0
1622796550000|2021-06-04 08:49:10|24181.7|24181.7|24181.7|24181.7|24181.7|24181.7|24181.7|24181.7|0
1622796570000|2021-06-04 08:49:30|24183|24183|24181.7|24181.7|24183|24183|24181.7|24181.7|0
1622796590000|2021-06-04 08:49:50|24191.53|24191.53|24184.43|24184.43|24191.53|24191.53|24184.43|24184.43|0
1622796600000|2021-06-04 08:50:00|24186.21|24186.21|24182.66|24182.66|24186.21|24186.21|24182.66|24182.66|0
1622796610000|2021-06-04 08:50:10|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|0
1622796620000|2021-06-04 08:50:20|24185.26|24185.26|24185.26|24185.26|24185.26|24185.26|24185.26|24185.26|0
1622796640000|2021-06-04 08:50:40|24183.74|24183.74|24183.74|24183.74|24183.74|24183.74|24183.74|24183.74|0
1622796650000|2021-06-04 08:50:50|24186.02|24186.02|24188.05|24188.05|24188.05|24188.05|24184.5|24184.5|0
1622796660000|2021-06-04 08:51:00|24188.94|24188.94|24188.94|24188.94|24188.94|24188.94|24188.94|24188.94|0
1622796680000|2021-06-04 08:51:20|24190.24|24190.24|24190.24|24190.24|24190.24|24190.24|24190.24|24190.24|0
1622796690000|2021-06-04 08:51:30|24181.71|24181.71|24177.44|24177.44|24181.71|24181.71|24168.91|24168.91|0
1622796700000|2021-06-04 08:51:40|24181.71|24181.71|24183.01|24183.01|24183.01|24183.01|24181.71|24181.71|0
1622796710000|2021-06-04 08:51:50|24184.78|24184.78|24188.58|24188.58|24189.33|24189.33|24184.78|24184.78|0
1622796720000|2021-06-04 08:52:00|24189.88|24189.88|24189.88|24189.88|24189.88|24189.88|24189.88|24189.88|0
1622796730000|2021-06-04 08:52:10|24191.18|24191.18|24191.18|24191.18|24191.18|24191.18|24191.18|24191.18|0
1622796780000|2021-06-04 08:53:00|24182.65|24182.65|24182.65|24182.65|24182.65|24182.65|24182.65|24182.65|0
1622796790000|2021-06-04 08:53:10|24181.34|24181.34|24182.65|24182.65|24182.65|24182.65|24181.34|24181.34|0
1622796860000|2021-06-04 08:54:20|24183.53|24183.53|24179.27|24179.27|24183.53|24183.53|24175|24175|0
1622796890000|2021-06-04 08:54:50|24180.57|24180.57|24186.13|24186.13|24186.13|24186.13|24180.57|24180.57|0
1622796900000|2021-06-04 08:55:00|24187.44|24187.44|24187.44|24187.44|24187.44|24187.44|24187.44|24187.44|0
1622796910000|2021-06-04 08:55:10|24186.13|24186.13|24186.13|24186.13|24186.13|24186.13|24186.13|24186.13|0
1622796920000|2021-06-04 08:55:20|24181.87|24181.87|24177.6|24177.6|24181.87|24181.87|24177.6|24177.6|0
1622796930000|2021-06-04 08:55:30|24173.34|24173.34|24173.34|24173.34|24173.34|24173.34|24173.34|24173.34|0
1622797000000|2021-06-04 08:56:40|24169.07|24169.07|24173.34|24173.34|24173.34|24173.34|24169.07|24169.07|0
1622797020000|2021-06-04 08:57:00|24174.64|24174.64|24177.24|24177.24|24177.24|24177.24|24174.64|24174.64|0
1622797030000|2021-06-04 08:57:10|24178.54|24178.54|24178.54|24178.54|24178.54|24178.54|24178.54|24178.54|0
1622797050000|2021-06-04 08:57:30|24182.81|24182.81|24188.63|24188.63|24188.63|24188.63|24182.81|24182.81|0
1622797060000|2021-06-04 08:57:40|24185.97|24185.97|24182.42|24182.42|24185.97|24185.97|24178.87|24178.87|0
1622797100000|2021-06-04 08:58:20|24181.53|24181.53|24181.53|24181.53|24181.53|24181.53|24181.53|24181.53|0
1622797110000|2021-06-04 08:58:30|24183.31|24183.31|24183.31|24183.31|24183.31|24183.31|24183.31|24183.31|0
1622797130000|2021-06-04 08:58:50|24184.19|24184.19|24184.19|24184.19|24184.19|24184.19|24184.19|24184.19|0
1622797140000|2021-06-04 08:59:00|24185.08|24185.08|24179.76|24179.76|24185.08|24185.08|24179.76|24179.76|0
1622797160000|2021-06-04 08:59:20|24177.1|24177.1|24174.49|24174.49|24177.1|24177.1|24174.49|24174.49|0
1622797170000|2021-06-04 08:59:30|24171.58|24171.58|24171.58|24171.58|24171.58|24171.58|24171.58|24171.58|0
1622797190000|2021-06-04 08:59:50|24172.88|24172.88|24168.62|24168.62|24172.88|24172.88|24168.62|24168.62|0
1622797210000|2021-06-04 09:00:10|24166.01|24166.01|24153.05|24153.05|24166.01|24166.01|24153.05|24153.05|0
1622797220000|2021-06-04 09:00:20|24150.77|24150.77|24155.04|24155.04|24155.04|24155.04|24150.77|24150.77|0
1622797230000|2021-06-04 09:00:30|24156.34|24156.34|24156.34|24156.34|24156.34|24156.34|24156.34|24156.34|0
1622797250000|2021-06-04 09:00:50|24157.64|24157.64|24153.37|24153.37|24157.64|24157.64|24153.37|24153.37|0
1622797270000|2021-06-04 09:01:10|24154.67|24154.67|24153.96|24153.96|24154.67|24154.67|24150.41|24150.41|0
1622797280000|2021-06-04 09:01:20|24148.63|24148.63|24148.63|24148.63|24148.63|24148.63|24148.63|24148.63|0
1622797290000|2021-06-04 09:01:30|24147.33|24147.33|24143.07|24143.07|24147.33|24147.33|24143.07|24143.07|0
1622797300000|2021-06-04 09:01:40|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|0
1622797310000|2021-06-04 09:01:50|24140.88|24140.88|24140.88|24140.88|24140.88|24140.88|24140.88|24140.88|0
1622797320000|2021-06-04 09:02:00|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|0
1622797330000|2021-06-04 09:02:10|24143.48|24143.48|24143.48|24143.48|24143.48|24143.48|24143.48|24143.48|0
1622797340000|2021-06-04 09:02:20|24139.21|24139.21|24139.21|24139.21|24139.21|24139.21|24139.21|24139.21|0
1622797360000|2021-06-04 09:02:40|24134.95|24134.95|24130.68|24130.68|24143.48|24143.48|24130.68|24130.68|0
1622797370000|2021-06-04 09:02:50|24122.15|24122.15|24112.73|24112.73|24122.15|24122.15|24108.47|24108.47|0
1622797380000|2021-06-04 09:03:00|24111.43|24111.43|24115.7|24115.7|24115.7|24115.7|24111.43|24111.43|0
1622797390000|2021-06-04 09:03:10|24111.43|24111.43|24111.43|24111.43|24119.96|24119.96|24111.43|24111.43|0
1622797400000|2021-06-04 09:03:20|24119.96|24119.96|24098.46|24098.46|24119.96|24119.96|24098.46|24098.46|0
1622797410000|2021-06-04 09:03:30|24100.24|24100.24|24098.46|24098.46|24100.24|24100.24|24098.46|24098.46|0
1622797420000|2021-06-04 09:03:40|24097.7|24097.7|24097.7|24097.7|24097.7|24097.7|24097.7|24097.7|0
1622797440000|2021-06-04 09:04:00|24093.44|24093.44|24094.74|24094.74|24103.27|24103.27|24093.44|24093.44|0
1622797450000|2021-06-04 09:04:10|24090.47|24090.47|24089.59|24089.59|24090.47|24090.47|24089.59|24089.59|0
1622797460000|2021-06-04 09:04:20|24088.7|24088.7|24080.17|24080.17|24088.7|24088.7|24080.17|24080.17|0
1622797470000|2021-06-04 09:04:30|24084.43|24084.43|24085.32|24085.32|24085.32|24085.32|24083.54|24083.54|0
1622797480000|2021-06-04 09:04:40|24089.59|24089.59|24090.47|24090.47|24090.47|24090.47|24089.59|24089.59|0
1622797490000|2021-06-04 09:04:50|24086.21|24086.21|24086.21|24086.21|24086.21|24086.21|24086.21|24086.21|0
1622797500000|2021-06-04 09:05:00|24083.54|24083.54|24087.81|24087.81|24087.81|24087.81|24079.28|24079.28|0
1622797510000|2021-06-04 09:05:10|24075.01|24075.01|24069.86|24069.86|24075.01|24075.01|24069.86|24069.86|0
1622797530000|2021-06-04 09:05:30|24068.09|24068.09|24068.09|24068.09|24068.09|24068.09|24068.09|24068.09|0
1622797540000|2021-06-04 09:05:40|24080.88|24080.88|24074.13|24074.13|24080.88|24080.88|24072.35|24072.35|0
1622797550000|2021-06-04 09:05:50|24076.79|24076.79|24076.79|24076.79|24076.79|24076.79|24076.79|24076.79|0
1622797560000|2021-06-04 09:06:00|24080.34|24080.34|24079.45|24079.45|24080.34|24080.34|24079.45|24079.45|0
1622797570000|2021-06-04 09:06:10|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|24077.67|0
1622797580000|2021-06-04 09:06:20|24076.79|24076.79|24076.79|24076.79|24076.79|24076.79|24076.79|24076.79|0
1622797590000|2021-06-04 09:06:30|24075.01|24075.01|24076.79|24076.79|24076.79|24076.79|24075.01|24075.01|0
1622797600000|2021-06-04 09:06:40|24083|24083|24087.26|24087.26|24087.26|24087.26|24083|24083|0
1622797610000|2021-06-04 09:06:50|24088.57|24088.57|24084.3|24084.3|24088.57|24088.57|24084.3|24084.3|0
1622797620000|2021-06-04 09:07:00|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|0
1622797630000|2021-06-04 09:07:10|24086.9|24086.9|24084.58|24084.58|24093.11|24093.11|24080.31|24080.31|0
1622797640000|2021-06-04 09:07:20|24076.05|24076.05|24063.15|24063.15|24076.05|24076.05|24063.15|24063.15|0
1622797650000|2021-06-04 09:07:30|24071.68|24071.68|24054.51|24054.51|24071.68|24071.68|24045.98|24045.98|0
1622797660000|2021-06-04 09:07:40|24050.24|24050.24|24056.17|24056.17|24060.44|24060.44|24043.38|24043.38|0
1622797670000|2021-06-04 09:07:50|24060.44|24060.44|24051.91|24051.91|24060.44|24060.44|24051.91|24051.91|0
1622797680000|2021-06-04 09:08:00|24056.17|24056.17|24060.44|24060.44|24060.44|24060.44|24056.17|24056.17|0
1622797690000|2021-06-04 09:08:10|24062.22|24062.22|24061.33|24061.33|24062.22|24062.22|24061.33|24061.33|0
1622797710000|2021-06-04 09:08:30|24074.13|24074.13|24082.66|24082.66|24082.66|24082.66|24074.13|24074.13|0
1622797730000|2021-06-04 09:08:50|24085.32|24085.32|24085.32|24085.32|24085.32|24085.32|24085.32|24085.32|0
1622797750000|2021-06-04 09:09:10|24081.05|24081.05|24085.32|24085.32|24085.32|24085.32|24081.05|24081.05|0
1622797760000|2021-06-04 09:09:20|24087.09|24087.09|24095.63|24095.63|24095.63|24095.63|24087.09|24087.09|0
1622797780000|2021-06-04 09:09:40|24091.36|24091.36|24091.36|24091.36|24091.36|24091.36|24091.36|24091.36|0
1622797840000|2021-06-04 09:10:40|24088.33|24088.33|24088.33|24088.33|24088.33|24088.33|24088.33|24088.33|0
1622797850000|2021-06-04 09:10:50|24092.59|24092.59|24104.04|24104.04|24104.04|24104.04|24088.33|24088.33|0
1622797860000|2021-06-04 09:11:00|24105.49|24105.49|24103.22|24103.22|24105.49|24105.49|24103.22|24103.22|0
1622797880000|2021-06-04 09:11:20|24107.48|24107.48|24107.48|24107.48|24107.48|24107.48|24107.48|24107.48|0
1622797890000|2021-06-04 09:11:30|24116.02|24116.02|24116.02|24116.02|24116.02|24116.02|24111.75|24111.75|0
1622797900000|2021-06-04 09:11:40|24118.93|24118.93|24120.39|24120.39|24120.39|24120.39|24118.93|24118.93|0
1622797930000|2021-06-04 09:12:10|24116.12|24116.12|24120.39|24120.39|24120.39|24120.39|24116.12|24116.12|0
1622797940000|2021-06-04 09:12:20|24111.85|24111.85|24114.89|24114.89|24114.89|24114.89|24111.1|24111.1|0
1622797950000|2021-06-04 09:12:30|24112.61|24112.61|24102.09|24102.09|24112.61|24112.61|24098.3|24098.3|0
1622797960000|2021-06-04 09:12:40|24099.43|24099.43|24098.54|24098.54|24099.43|24099.43|24098.54|24098.54|0
1622797980000|2021-06-04 09:13:00|24102.81|24102.81|24102.81|24102.81|24102.81|24102.81|24102.81|24102.81|0
1622798010000|2021-06-04 09:13:30|24100.15|24100.15|24099.26|24099.26|24100.15|24100.15|24099.26|24099.26|0
1622798020000|2021-06-04 09:13:40|24103.52|24103.52|24103.52|24103.52|24103.52|24103.52|24103.52|24103.52|0
1622798050000|2021-06-04 09:14:10|24112.06|24112.06|24112.62|24112.62|24112.62|24112.62|24111.17|24111.17|0
1622798060000|2021-06-04 09:14:20|24111.87|24111.87|24111.87|24111.87|24111.87|24111.87|24111.87|24111.87|0
1622798070000|2021-06-04 09:14:30|24120.4|24120.4|24120.4|24120.4|24120.4|24120.4|24120.4|24120.4|0
1622798120000|2021-06-04 09:15:20|24117.02|24117.02|24112.75|24112.75|24117.02|24117.02|24112.75|24112.75|0
1622798130000|2021-06-04 09:15:30|24117.02|24117.02|24117.02|24117.02|24117.02|24117.02|24117.02|24117.02|0
1622798170000|2021-06-04 09:16:10|24115.56|24115.56|24115.56|24115.56|24115.56|24115.56|24115.56|24115.56|0
1622798180000|2021-06-04 09:16:20|24112.65|24112.65|24112.65|24112.65|24112.65|24112.65|24112.65|24112.65|0
1622798200000|2021-06-04 09:16:40|24116.92|24116.92|24126.9|24126.9|24126.9|24126.9|24116.92|24116.92|0
1622798220000|2021-06-04 09:17:00|24118.37|24118.37|24118.37|24118.37|24118.37|24118.37|24118.37|24118.37|0
1622798260000|2021-06-04 09:17:40|24122.16|24122.16|24122.16|24122.16|24122.16|24122.16|24122.16|24122.16|0
1622798270000|2021-06-04 09:17:50|24130.7|24130.7|24130.7|24130.7|24130.7|24130.7|24130.7|24130.7|0
1622798280000|2021-06-04 09:18:00|24134.96|24134.96|24139.23|24139.23|24139.23|24139.23|24134.96|24134.96|0
1622798290000|2021-06-04 09:18:10|24140.12|24140.12|24140.12|24140.12|24140.12|24140.12|24140.12|24140.12|0
1622798300000|2021-06-04 09:18:20|24144.38|24144.38|24140.12|24140.12|24144.38|24144.38|24140.12|24140.12|0
1622798310000|2021-06-04 09:18:30|24143.03|24143.03|24140.5|24140.5|24143.03|24143.03|24140.5|24140.5|0
1622798340000|2021-06-04 09:19:00|24144.76|24144.76|24144.76|24144.76|24144.76|24144.76|24144.76|24144.76|0
1622798350000|2021-06-04 09:19:10|24145.65|24145.65|24149.91|24149.91|24149.91|24149.91|24145.65|24145.65|0
1622798360000|2021-06-04 09:19:20|24150.8|24150.8|24146.54|24146.54|24150.8|24150.8|24146.54|24146.54|0
1622798370000|2021-06-04 09:19:30|24142.27|24142.27|24142.27|24142.27|24142.27|24142.27|24142.27|24142.27|0
1622798380000|2021-06-04 09:19:40|24120.94|24120.94|24133.74|24133.74|24133.74|24133.74|24120.94|24120.94|0
1622798390000|2021-06-04 09:19:50|24131.96|24131.96|24131.08|24131.08|24131.96|24131.96|24131.08|24131.08|0
1622798400000|2021-06-04 09:20:00|24126.81|24126.81|24126.81|24126.81|24126.81|24126.81|24126.81|24126.81|0
1622798460000|2021-06-04 09:21:00|24127.7|24127.7|24130.1|24130.1|24130.1|24130.1|24127.7|24127.7|0
1622798490000|2021-06-04 09:21:30|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|0
1622798500000|2021-06-04 09:21:40|24136.97|24136.97|24138.27|24138.27|24139.57|24139.57|24136.97|24136.97|0
1622798510000|2021-06-04 09:21:50|24141.82|24141.82|24141.82|24141.82|24141.82|24141.82|24141.82|24141.82|0
1622798520000|2021-06-04 09:22:00|24143.12|24143.12|24158.67|24158.67|24160.18|24160.18|24143.12|24143.12|0
1622798550000|2021-06-04 09:22:30|24167.2|24167.2|24167.2|24167.2|24167.2|24167.2|24167.2|24167.2|0
1622798570000|2021-06-04 09:22:50|24165.68|24165.68|24165.68|24165.68|24165.68|24165.68|24165.68|24165.68|0
1622798580000|2021-06-04 09:23:00|24169.95|24169.95|24169.95|24169.95|24169.95|24169.95|24169.95|24169.95|0
1622798590000|2021-06-04 09:23:10|24165.68|24165.68|24168.34|24168.34|24168.34|24168.34|24165.68|24165.68|0
1622798610000|2021-06-04 09:23:30|24169.23|24169.23|24169.23|24169.23|24169.23|24169.23|24169.23|24169.23|0
1622798620000|2021-06-04 09:23:40|24173.5|24173.5|24173.5|24173.5|24173.5|24173.5|24173.5|24173.5|0
1622798630000|2021-06-04 09:23:50|24182.03|24182.03|24182.03|24182.03|24182.03|24182.03|24182.03|24182.03|0
1622798640000|2021-06-04 09:24:00|24181.27|24181.27|24177|24177|24181.27|24181.27|24177|24177|0
1622798660000|2021-06-04 09:24:20|24180.8|24180.8|24186.88|24186.88|24186.88|24186.88|24180.8|24180.8|0
1622798670000|2021-06-04 09:24:30|24189.48|24189.48|24190.78|24190.78|24190.78|24190.78|24189.48|24189.48|0
1622798690000|2021-06-04 09:24:50|24203.58|24203.58|24203.58|24203.58|24203.58|24203.58|24203.58|24203.58|0
1622798750000|2021-06-04 09:25:50|24199.31|24199.31|24199.31|24199.31|24199.31|24199.31|24199.31|24199.31|0
1622798810000|2021-06-04 09:26:50|24203.58|24203.58|24203.58|24203.58|24203.58|24203.58|24203.58|24203.58|0
1622798860000|2021-06-04 09:27:40|24200.98|24200.98|24193.68|24193.68|24200.98|24200.98|24193.68|24193.68|0
1622798880000|2021-06-04 09:28:00|24195.13|24195.13|24193.68|24193.68|24195.13|24195.13|24193.68|24193.68|0
1622798900000|2021-06-04 09:28:20|24194.44|24194.44|24194.44|24194.44|24194.44|24194.44|24194.44|24194.44|0
1622798950000|2021-06-04 09:29:10|24195.89|24195.89|24195.89|24195.89|24195.89|24195.89|24195.89|24195.89|0
1622798960000|2021-06-04 09:29:20|24200.16|24200.16|24200.16|24200.16|24200.16|24200.16|24200.16|24200.16|0
1622798990000|2021-06-04 09:29:50|24201.93|24201.93|24200.16|24200.16|24201.93|24201.93|24200.16|24200.16|0
1622799020000|2021-06-04 09:30:20|24195.89|24195.89|24193.23|24193.23|24195.89|24195.89|24193.23|24193.23|0
1622799050000|2021-06-04 09:30:50|24197.5|24197.5|24197.5|24197.5|24197.5|24197.5|24197.5|24197.5|0
1622799060000|2021-06-04 09:31:00|24196.2|24196.2|24196.2|24196.2|24196.2|24196.2|24196.2|24196.2|0
1622799070000|2021-06-04 09:31:10|24187.25|24187.25|24187.25|24187.25|24187.25|24187.25|24187.25|24187.25|0
1622799090000|2021-06-04 09:31:30|24182.98|24182.98|24182.98|24182.98|24182.98|24182.98|24182.98|24182.98|0
1622799110000|2021-06-04 09:31:50|24177.83|24177.83|24177.83|24177.83|24177.83|24177.83|24177.83|24177.83|0
1622799120000|2021-06-04 09:32:00|24169.3|24169.3|24169.3|24169.3|24169.3|24169.3|24169.3|24169.3|0
1622799170000|2021-06-04 09:32:50|24157.22|24157.22|24153.73|24153.73|24157.22|24157.22|24153.73|24153.73|0
1622799250000|2021-06-04 09:34:10|24152.27|24152.27|24150.82|24150.82|24152.27|24152.27|24150.82|24150.82|0
1622799310000|2021-06-04 09:35:10|24150.06|24150.06|24144.73|24144.73|24150.06|24150.06|24144.73|24144.73|0
1622799330000|2021-06-04 09:35:30|24146.04|24146.04|24141.77|24141.77|24146.04|24146.04|24141.77|24141.77|0
1622799340000|2021-06-04 09:35:40|24143.07|24143.07|24143.07|24143.07|24143.07|24143.07|24143.07|24143.07|0
1622799350000|2021-06-04 09:35:50|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|24142.18|0
1622799390000|2021-06-04 09:36:30|24143.07|24143.07|24135.67|24135.67|24145.67|24145.67|24135.67|24135.67|0
1622799410000|2021-06-04 09:36:50|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|24134.37|0
1622799430000|2021-06-04 09:37:10|24142.9|24142.9|24147.17|24147.17|24147.17|24147.17|24142.9|24142.9|0
1622799440000|2021-06-04 09:37:20|24145.39|24145.39|24145.39|24145.39|24145.39|24145.39|24145.39|24145.39|0
1622799530000|2021-06-04 09:38:50|24144.5|24144.5|24144.5|24144.5|24144.5|24144.5|24143.62|24143.62|0
1622799600000|2021-06-04 09:40:00|24145.39|24145.39|24149.57|24149.57|24149.57|24149.57|24145.39|24145.39|0
1622799660000|2021-06-04 09:41:00|24166.63|24166.63|24166.63|24166.63|24175.17|24175.17|24166.63|24166.63|0
1622799670000|2021-06-04 09:41:10|24167.52|24167.52|24152.95|24152.95|24167.52|24167.52|24152.95|24152.95|0
1622799680000|2021-06-04 09:41:20|24148.68|24148.68|24148.68|24148.68|24148.68|24148.68|24148.68|24148.68|0
1622799690000|2021-06-04 09:41:30|24152.95|24152.95|24148.68|24148.68|24152.95|24152.95|24148.68|24148.68|0
1622799710000|2021-06-04 09:41:50|24151.34|24151.34|24159.88|24159.88|24159.88|24159.88|24151.34|24151.34|0
1622799720000|2021-06-04 09:42:00|24157.21|24157.21|24157.21|24157.21|24157.21|24157.21|24157.21|24157.21|0
1622799760000|2021-06-04 09:42:40|24154.94|24154.94|24154.94|24154.94|24154.94|24154.94|24154.94|24154.94|0
1622799850000|2021-06-04 09:44:10|24155.83|24155.83|24155.83|24155.83|24155.83|24155.83|24155.83|24155.83|0
1622799880000|2021-06-04 09:44:40|24156.71|24156.71|24156.71|24156.71|24156.71|24156.71|24156.71|24156.71|0
1622799900000|2021-06-04 09:45:00|24143.92|24143.92|24135.38|24135.38|24143.92|24143.92|24135.38|24135.38|0
1622799920000|2021-06-04 09:45:20|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|0
1622799930000|2021-06-04 09:45:30|24126.85|24126.85|24126.85|24126.85|24126.85|24126.85|24126.85|24126.85|0
1622799950000|2021-06-04 09:45:50|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|24131.12|0
1622799960000|2021-06-04 09:46:00|24135.38|24135.38|24135.38|24135.38|24135.38|24135.38|24135.38|24135.38|0
1622800020000|2021-06-04 09:47:00|24139.65|24139.65|24139.65|24139.65|24139.65|24139.65|24139.65|24139.65|0
1622800030000|2021-06-04 09:47:10|24143.92|24143.92|24143.92|24143.92|24143.92|24143.92|24143.92|24143.92|0
1622800080000|2021-06-04 09:48:00|24139.65|24139.65|24139.65|24139.65|24139.65|24139.65|24139.65|24139.65|0
1622800140000|2021-06-04 09:49:00|24143.2|24143.2|24143.2|24143.2|24143.2|24143.2|24143.2|24143.2|0
1622800150000|2021-06-04 09:49:10|24147.46|24147.46|24147.46|24147.46|24147.46|24147.46|24147.46|24147.46|0
1622800180000|2021-06-04 09:49:40|24150.13|24150.13|24150.13|24150.13|24150.13|24150.13|24150.13|24150.13|0
1622800220000|2021-06-04 09:50:20|24153.16|24153.16|24153.38|24153.38|24153.92|24153.92|24152.62|24152.62|0
1622800230000|2021-06-04 09:50:30|24154.14|24154.14|24154.14|24154.14|24154.14|24154.14|24154.14|24154.14|0
1622800260000|2021-06-04 09:51:00|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|0
1622800270000|2021-06-04 09:51:10|24163.55|24163.55|24167.99|24167.99|24167.99|24167.99|24163.55|24163.55|0
1622800280000|2021-06-04 09:51:20|24165.33|24165.33|24165.33|24165.33|24165.33|24165.33|24165.33|24165.33|0
1622800330000|2021-06-04 09:52:10|24166.22|24166.22|24166.22|24166.22|24166.22|24166.22|24166.22|24166.22|0
1622800360000|2021-06-04 09:52:40|24170.48|24170.48|24170.48|24170.48|24170.48|24170.48|24170.48|24170.48|0
1622800370000|2021-06-04 09:52:50|24179.01|24179.01|24179.01|24179.01|24179.01|24179.01|24179.01|24179.01|0
1622800380000|2021-06-04 09:53:00|24180.31|24180.31|24179.01|24179.01|24180.31|24180.31|24179.01|24179.01|0
1622800390000|2021-06-04 09:53:10|24181.93|24181.93|24183.38|24183.38|24183.38|24183.38|24181.93|24181.93|0
1622800400000|2021-06-04 09:53:20|24191.92|24191.92|24191.92|24191.92|24191.92|24191.92|24191.92|24191.92|0
1622800420000|2021-06-04 09:53:40|24187.65|24187.65|24183.38|24183.38|24187.65|24187.65|24183.38|24183.38|0
1622800460000|2021-06-04 09:54:20|24179.12|24179.12|24179.12|24179.12|24179.12|24179.12|24179.12|24179.12|0
1622800500000|2021-06-04 09:55:00|24180.89|24180.89|24180.89|24180.89|24180.89|24180.89|24180.89|24180.89|0
1622800510000|2021-06-04 09:55:10|24182.41|24182.41|24183.93|24183.93|24183.93|24183.93|24182.41|24182.41|0
1622800620000|2021-06-04 09:57:00|24186.59|24186.59|24186.59|24186.59|24186.59|24186.59|24186.59|24186.59|0
1622800660000|2021-06-04 09:57:40|24190.85|24190.85|24186.59|24186.59|24190.85|24190.85|24186.59|24186.59|0
1622800670000|2021-06-04 09:57:50|24187.42|24187.42|24187.42|24187.42|24187.42|24187.42|24187.42|24187.42|0
1622800680000|2021-06-04 09:58:00|24204.48|24204.48|24204.48|24204.48|24204.48|24204.48|24204.48|24204.48|0
1622800690000|2021-06-04 09:58:10|24207.14|24207.14|24207.14|24207.14|24207.14|24207.14|24207.14|24207.14|0
1622800780000|2021-06-04 09:59:40|24204.54|24204.54|24193.86|24193.86|24205.3|24205.3|24191.2|24191.2|0
1622800790000|2021-06-04 09:59:50|24189.6|24189.6|24189.6|24189.6|24189.6|24189.6|24189.6|24189.6|0
1622800810000|2021-06-04 10:00:10|24190.9|24190.9|24190.9|24190.9|24190.9|24190.9|24190.9|24190.9|0
1622800820000|2021-06-04 10:00:20|24187.35|24187.35|24187.35|24187.35|24187.35|24187.35|24187.35|24187.35|0
1622800840000|2021-06-04 10:00:40|24190.01|24190.01|24184.69|24184.69|24190.01|24190.01|24184.69|24184.69|0
1622800850000|2021-06-04 10:00:50|24193.22|24193.22|24205.3|24205.3|24205.3|24205.3|24193.22|24193.22|0
1622800860000|2021-06-04 10:01:00|24209.56|24209.56|24209.56|24209.56|24209.56|24209.56|24209.56|24209.56|0
1622800880000|2021-06-04 10:01:20|24211.34|24211.34|24219.87|24219.87|24219.87|24219.87|24211.34|24211.34|0
1622800900000|2021-06-04 10:01:40|24209.56|24209.56|24209.56|24209.56|24209.56|24209.56|24209.56|24209.56|0
1622800910000|2021-06-04 10:01:50|24212.94|24212.94|24212.94|24212.94|24212.94|24212.94|24212.94|24212.94|0
1622800920000|2021-06-04 10:02:00|24214.24|24214.24|24214.24|24214.24|24214.24|24214.24|24214.24|24214.24|0
1622800930000|2021-06-04 10:02:10|24215.7|24215.7|24212.89|24212.89|24217.16|24217.16|24212.89|24212.89|0
1622800960000|2021-06-04 10:02:40|24217.16|24217.16|24217.16|24217.16|24217.16|24217.16|24217.16|24217.16|0
1622800990000|2021-06-04 10:03:10|24221.59|24221.59|24221.59|24221.59|24221.59|24221.59|24221.59|24221.59|0
1622801010000|2021-06-04 10:03:30|24225.39|24225.39|24225.39|24225.39|24225.39|24225.39|24225.39|24225.39|0
1622801050000|2021-06-04 10:04:10|24238.18|24238.18|24242.24|24242.24|24242.24|24242.24|24238.18|24238.18|0
1622801100000|2021-06-04 10:05:00|24243.54|24243.54|24243.54|24243.54|24243.54|24243.54|24243.54|24243.54|0
1622801140000|2021-06-04 10:05:40|24235.01|24235.01|24230.74|24230.74|24235.01|24235.01|24230.74|24230.74|0
1622801170000|2021-06-04 10:06:10|24239.28|24239.28|24239.28|24239.28|24239.28|24239.28|24239.28|24239.28|0
1622801180000|2021-06-04 10:06:20|24240.73|24240.73|24240.73|24240.73|24240.73|24240.73|24240.73|24240.73|0
1622801390000|2021-06-04 10:09:50|24245|24245|24245|24245|24245|24245|24245|24245|0
1622801430000|2021-06-04 10:10:30|24247.66|24247.66|24247.66|24247.66|24247.66|24247.66|24247.66|24247.66|0
1622801460000|2021-06-04 10:11:00|24239.13|24239.13|24239.13|24239.13|24239.13|24239.13|24239.13|24239.13|0
1622801480000|2021-06-04 10:11:20|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|0
1622801490000|2021-06-04 10:11:30|24240.73|24240.73|24240.73|24240.73|24240.73|24240.73|24240.73|24240.73|0
1622801500000|2021-06-04 10:11:40|24242.03|24242.03|24242.03|24242.03|24242.03|24242.03|24242.03|24242.03|0
1622801540000|2021-06-04 10:12:20|24238.48|24238.48|24237.6|24237.6|24238.48|24238.48|24237.6|24237.6|0
1622801580000|2021-06-04 10:13:00|24239.05|24239.05|24239.05|24239.05|24239.05|24239.05|24239.05|24239.05|0
1622801630000|2021-06-04 10:13:50|24240.35|24240.35|24240.35|24240.35|24240.35|24240.35|24240.35|24240.35|0
1622801670000|2021-06-04 10:14:30|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|0
1622801690000|2021-06-04 10:14:50|24244.28|24244.28|24246.05|24246.05|24246.05|24246.05|24244.28|24244.28|0
1622801700000|2021-06-04 10:15:00|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|24243.39|0
1622801730000|2021-06-04 10:15:30|24244.69|24244.69|24247.29|24247.29|24247.29|24247.29|24244.69|24244.69|0
1622801790000|2021-06-04 10:16:30|24243.03|24243.03|24243.03|24243.03|24243.03|24243.03|24243.03|24243.03|0
1622801820000|2021-06-04 10:17:00|24234.49|24234.49|24234.49|24234.49|24234.49|24234.49|24234.49|24234.49|0
1622801830000|2021-06-04 10:17:10|24235.38|24235.38|24235.38|24235.38|24235.38|24235.38|24235.38|24235.38|0
1622801850000|2021-06-04 10:17:30|24233.61|24233.61|24233.61|24233.61|24233.61|24233.61|24233.61|24233.61|0
1622801930000|2021-06-04 10:18:50|24237.87|24237.87|24238.35|24238.35|24238.76|24238.76|24237.46|24237.46|0
1622801960000|2021-06-04 10:19:20|24239.23|24239.23|24239.23|24239.23|24239.23|24239.23|24239.23|24239.23|0
1622802010000|2021-06-04 10:20:10|24234.97|24234.97|24234.97|24234.97|24234.97|24234.97|24234.97|24234.97|0
1622802020000|2021-06-04 10:20:20|24230.7|24230.7|24230.7|24230.7|24230.7|24230.7|24230.7|24230.7|0
1622802040000|2021-06-04 10:20:40|24231.46|24231.46|24231.46|24231.46|24231.46|24231.46|24231.46|24231.46|0
1622802080000|2021-06-04 10:21:20|24235.73|24235.73|24227.19|24227.19|24235.73|24235.73|24227.19|24227.19|0
1622802150000|2021-06-04 10:22:30|24239.99|24239.99|24239.99|24239.99|24239.99|24239.99|24239.99|24239.99|0
1622802170000|2021-06-04 10:22:50|24235.73|24235.73|24235.73|24235.73|24235.73|24235.73|24235.73|24235.73|0
1622802180000|2021-06-04 10:23:00|24237.03|24237.03|24237.03|24237.03|24237.03|24237.03|24237.03|24237.03|0
1622802350000|2021-06-04 10:25:50|24235.25|24235.25|24233.48|24233.48|24235.25|24235.25|24233.48|24233.48|0
1622802400000|2021-06-04 10:26:40|24232.72|24232.72|24233.48|24233.48|24233.48|24233.48|24232.72|24232.72|0
1622802410000|2021-06-04 10:26:50|24229.21|24229.21|24229.21|24229.21|24229.21|24229.21|24229.21|24229.21|0
1622802420000|2021-06-04 10:27:00|24227.76|24227.76|24227.76|24227.76|24227.76|24227.76|24227.76|24227.76|0
1622802440000|2021-06-04 10:27:20|24228.51|24228.51|24228.51|24228.51|24228.51|24228.51|24228.51|24228.51|0
1622802490000|2021-06-04 10:28:10|24227.21|24227.21|24227.21|24227.21|24227.21|24227.21|24227.21|24227.21|0
1622802540000|2021-06-04 10:29:00|24225.91|24225.91|24225.91|24225.91|24225.91|24225.91|24225.91|24225.91|0
1622802560000|2021-06-04 10:29:20|24224.61|24224.61|24225.91|24225.91|24225.91|24225.91|24224.61|24224.61|0
1622802660000|2021-06-04 10:31:00|24221.65|24221.65|24220.35|24220.35|24221.65|24221.65|24220.35|24220.35|0
1622802680000|2021-06-04 10:31:20|24221.1|24221.1|24221.1|24221.1|24221.1|24221.1|24221.1|24221.1|0
1622802700000|2021-06-04 10:31:40|24217.2|24217.2|24217.2|24217.2|24217.2|24217.2|24217.2|24217.2|0
1622802750000|2021-06-04 10:32:30|24221.47|24221.47|24214.54|24214.54|24221.47|24221.47|24214.54|24214.54|0
1622802770000|2021-06-04 10:32:50|24213.65|24213.65|24213.65|24213.65|24213.65|24213.65|24213.65|24213.65|0
1622802780000|2021-06-04 10:33:00|24215.43|24215.43|24198.36|24198.36|24215.43|24215.43|24198.36|24198.36|0
1622802810000|2021-06-04 10:33:30|24200.14|24200.14|24204.4|24204.4|24204.4|24204.4|24200.14|24200.14|0
1622802850000|2021-06-04 10:34:10|24203.52|24203.52|24202.63|24202.63|24203.52|24203.52|24202.63|24202.63|0
1622802880000|2021-06-04 10:34:40|24203.93|24203.93|24203.93|24203.93|24203.93|24203.93|24203.93|24203.93|0
1622802960000|2021-06-04 10:36:00|24201.02|24201.02|24196.75|24196.75|24201.02|24201.02|24196.75|24196.75|0
1622803010000|2021-06-04 10:36:50|24198.05|24198.05|24198.05|24198.05|24198.05|24198.05|24198.05|24198.05|0
1622803020000|2021-06-04 10:37:00|24196.59|24196.59|24196.59|24196.59|24196.59|24196.59|24196.59|24196.59|0
1622803040000|2021-06-04 10:37:20|24197.48|24197.48|24197.48|24197.48|24197.48|24197.48|24197.48|24197.48|0
1622803050000|2021-06-04 10:37:30|24200.08|24200.08|24200.08|24200.08|24200.08|24200.08|24200.08|24200.08|0
1622803060000|2021-06-04 10:37:40|24198.78|24198.78|24198.78|24198.78|24198.78|24198.78|24198.78|24198.78|0
1622803080000|2021-06-04 10:38:00|24200.08|24200.08|24200.08|24200.08|24200.08|24200.08|24200.08|24200.08|0
1622803090000|2021-06-04 10:38:10|24200.97|24200.97|24198.02|24198.02|24200.97|24200.97|24198.02|24198.02|0
1622803100000|2021-06-04 10:38:20|24193.76|24193.76|24193.76|24193.76|24193.76|24193.76|24193.76|24193.76|0
1622803160000|2021-06-04 10:39:20|24189.49|24189.49|24189.49|24189.49|24189.49|24189.49|24189.49|24189.49|0
1622803170000|2021-06-04 10:39:30|24198.02|24198.02|24198.02|24198.02|24198.02|24198.02|24198.02|24198.02|0
1622803200000|2021-06-04 10:40:00|24196.25|24196.25|24194.48|24194.48|24196.25|24196.25|24194.48|24194.48|0
1622803210000|2021-06-04 10:40:10|24195.36|24195.36|24195.36|24195.36|24195.36|24195.36|24195.36|24195.36|0
1622803260000|2021-06-04 10:41:00|24191.1|24191.1|24186.83|24186.83|24191.1|24191.1|24186.83|24186.83|0
1622803280000|2021-06-04 10:41:20|24182.57|24182.57|24182.57|24182.57|24182.57|24182.57|24182.57|24182.57|0
1622803360000|2021-06-04 10:42:40|24191.1|24191.1|24192.4|24192.4|24192.4|24192.4|24191.1|24191.1|0
1622803390000|2021-06-04 10:43:10|24193.7|24193.7|24196.3|24196.3|24196.3|24196.3|24193.7|24193.7|0
1622803420000|2021-06-04 10:43:40|24197.6|24197.6|24197.6|24197.6|24197.6|24197.6|24197.6|24197.6|0
1622803430000|2021-06-04 10:43:50|24199.12|24199.12|24199.12|24199.12|24199.12|24199.12|24199.12|24199.12|0
1622803440000|2021-06-04 10:44:00|24199.88|24199.88|24199.88|24199.88|24199.88|24199.88|24199.88|24199.88|0
1622803470000|2021-06-04 10:44:30|24203.43|24203.43|24203.43|24203.43|24203.43|24203.43|24203.43|24203.43|0
1622803490000|2021-06-04 10:44:50|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|24205.7|0
1622803530000|2021-06-04 10:45:30|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|0
1622803540000|2021-06-04 10:45:40|24191.6|24191.6|24190.3|24190.3|24191.6|24191.6|24190.3|24190.3|0
1622803590000|2021-06-04 10:46:30|24189.54|24189.54|24189.54|24189.54|24189.54|24189.54|24189.54|24189.54|0
1622803610000|2021-06-04 10:46:50|24198.07|24198.07|24198.07|24198.07|24198.07|24198.07|24198.07|24198.07|0
1622803620000|2021-06-04 10:47:00|24198.83|24198.83|24198.83|24198.83|24198.83|24198.83|24198.83|24198.83|0
1622803650000|2021-06-04 10:47:30|24201.87|24201.87|24201.87|24201.87|24201.87|24201.87|24201.87|24201.87|0
1622803760000|2021-06-04 10:49:20|24203.17|24203.17|24203.17|24203.17|24203.17|24203.17|24203.17|24203.17|0
1622803810000|2021-06-04 10:50:10|24202.28|24202.28|24202.28|24202.28|24202.28|24202.28|24202.28|24202.28|0
1622803820000|2021-06-04 10:50:20|24201.39|24201.39|24201.39|24201.39|24201.39|24201.39|24201.39|24201.39|0
1622803830000|2021-06-04 10:50:30|24197.13|24197.13|24197.13|24197.13|24197.13|24197.13|24194.53|24194.53|0
1622803870000|2021-06-04 10:51:10|24201.39|24201.39|24201.39|24201.39|24201.39|24201.39|24201.39|24201.39|0
1622803900000|2021-06-04 10:51:40|24202.69|24202.69|24204|24204|24204|24204|24202.69|24202.69|0
1622803930000|2021-06-04 10:52:10|24208.26|24208.26|24208.26|24208.26|24208.26|24208.26|24208.26|24208.26|0
1622803950000|2021-06-04 10:52:30|24206.8|24206.8|24206.8|24206.8|24206.8|24206.8|24206.8|24206.8|0
1622803960000|2021-06-04 10:52:40|24205.29|24205.29|24205.29|24205.29|24205.29|24205.29|24205.29|24205.29|0
1622803970000|2021-06-04 10:52:50|24206.74|24206.74|24206.74|24206.74|24206.74|24206.74|24206.74|24206.74|0
1622803990000|2021-06-04 10:53:10|24208.04|24208.04|24208.04|24208.04|24208.04|24208.04|24208.04|24208.04|0
1622804030000|2021-06-04 10:53:50|24212.31|24212.31|24216.58|24216.58|24216.58|24216.58|24212.31|24212.31|0
1622804060000|2021-06-04 10:54:20|24217.46|24217.46|24216.58|24216.58|24217.46|24217.46|24216.58|24216.58|0
1622804110000|2021-06-04 10:55:10|24218.03|24218.03|24218.03|24218.03|24218.03|24218.03|24218.03|24218.03|0
1622804160000|2021-06-04 10:56:00|24222.3|24222.3|24222.3|24222.3|24222.3|24222.3|24222.3|24222.3|0
1622804170000|2021-06-04 10:56:10|24225.85|24225.85|24221.58|24221.58|24225.85|24225.85|24221.58|24221.58|0
1622804180000|2021-06-04 10:56:20|24226.74|24226.74|24226.74|24226.74|24226.74|24226.74|24226.74|24226.74|0
1622804200000|2021-06-04 10:56:40|24225.85|24225.85|24225.85|24225.85|24225.85|24225.85|24225.85|24225.85|0
1622804290000|2021-06-04 10:58:10|24227.15|24227.15|24227.15|24227.15|24227.15|24227.15|24227.15|24227.15|0
1622804330000|2021-06-04 10:58:50|24228.61|24228.61|24231.52|24231.52|24231.52|24231.52|24228.61|24228.61|0
1622804390000|2021-06-04 10:59:50|24235.79|24235.79|24235.79|24235.79|24235.79|24235.79|24235.79|24235.79|0
1622804410000|2021-06-04 11:00:10|24237.24|24237.24|24237.24|24237.24|24237.24|24237.24|24237.24|24237.24|0
1622804450000|2021-06-04 11:00:50|24241.51|24241.51|24241.51|24241.51|24241.51|24241.51|24241.51|24241.51|0
1622804530000|2021-06-04 11:02:10|24245.77|24245.77|24245.77|24245.77|24245.77|24245.77|24245.77|24245.77|0
1622804570000|2021-06-04 11:02:50|24254.31|24254.31|24254.31|24254.31|24254.31|24254.31|24254.31|24254.31|0
1622804610000|2021-06-04 11:03:30|24258.57|24258.57|24258.57|24258.57|24258.57|24258.57|24258.57|24258.57|0
1622804640000|2021-06-04 11:04:00|24254.31|24254.31|24254.31|24254.31|24254.31|24254.31|24254.31|24254.31|0
1622804670000|2021-06-04 11:04:30|24256.97|24256.97|24255.67|24255.67|24256.97|24256.97|24255.67|24255.67|0
1622804680000|2021-06-04 11:04:40|24251.4|24251.4|24242.87|24242.87|24251.4|24251.4|24242.87|24242.87|0
1622804710000|2021-06-04 11:05:10|24251.4|24251.4|24251.4|24251.4|24251.4|24251.4|24251.4|24251.4|0
1622804730000|2021-06-04 11:05:30|24248.49|24248.49|24248.49|24248.49|24248.49|24248.49|24248.49|24248.49|0
1622804800000|2021-06-04 11:06:40|24247.19|24247.19|24245.67|24245.67|24247.19|24247.19|24245.67|24245.67|0
1622804860000|2021-06-04 11:07:40|24246.97|24246.97|24246.97|24246.97|24246.97|24246.97|24246.97|24246.97|0
1622804870000|2021-06-04 11:07:50|24246.08|24246.08|24246.08|24246.08|24246.08|24246.08|24246.08|24246.08|0
1622804880000|2021-06-04 11:08:00|24244.31|24244.31|24244.31|24244.31|24244.31|24244.31|24244.31|24244.31|0
1622804890000|2021-06-04 11:08:10|24243.42|24243.42|24239.16|24239.16|24243.42|24243.42|24239.16|24239.16|0
1622804910000|2021-06-04 11:08:30|24238.27|24238.27|24238.27|24238.27|24238.27|24238.27|24238.27|24238.27|0
1622805010000|2021-06-04 11:10:10|24240.54|24240.54|24240.54|24240.54|24240.54|24240.54|24240.54|24240.54|0
1622805050000|2021-06-04 11:10:50|24244.81|24244.81|24244.81|24244.81|24244.81|24244.81|24244.81|24244.81|0
1622805080000|2021-06-04 11:11:20|24249.08|24249.08|24249.08|24249.08|24249.08|24249.08|24249.08|24249.08|0
1622805280000|2021-06-04 11:14:40|24251.99|24251.99|24251.99|24251.99|24251.99|24251.99|24251.99|24251.99|0
1622805400000|2021-06-04 11:16:40|24247.72|24247.72|24247.72|24247.72|24247.72|24247.72|24247.72|24247.72|0
1622805470000|2021-06-04 11:17:50|24256.25|24256.25|24261.41|24261.41|24261.41|24261.41|24256.25|24256.25|0
1622805490000|2021-06-04 11:18:10|24265.67|24265.67|24267.45|24267.45|24267.45|24267.45|24265.67|24265.67|0
1622805550000|2021-06-04 11:19:10|24269.22|24269.22|24270.11|24270.11|24270.11|24270.11|24269.22|24269.22|0
1622805560000|2021-06-04 11:19:20|24274.38|24274.38|24278.64|24278.64|24278.64|24278.64|24274.38|24274.38|0
1622805620000|2021-06-04 11:20:20|24281.24|24281.24|24283.09|24283.09|24283.09|24283.09|24281.24|24281.24|0
1622805640000|2021-06-04 11:20:40|24281.79|24281.79|24281.79|24281.79|24281.79|24281.79|24281.79|24281.79|0
1622805650000|2021-06-04 11:20:50|24280.27|24280.27|24280.27|24280.27|24280.27|24280.27|24280.27|24280.27|0
1622805680000|2021-06-04 11:21:20|24278.97|24278.97|24278.97|24278.97|24278.97|24278.97|24278.97|24278.97|0
1622805700000|2021-06-04 11:21:40|24281.88|24281.88|24283.34|24283.34|24283.34|24283.34|24281.88|24281.88|0
1622805740000|2021-06-04 11:22:20|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|0
1622805750000|2021-06-04 11:22:30|24280.59|24280.59|24279.83|24279.83|24280.59|24280.59|24279.83|24279.83|0
1622805760000|2021-06-04 11:22:40|24278.53|24278.53|24278.53|24278.53|24278.53|24278.53|24278.53|24278.53|0
1622805800000|2021-06-04 11:23:20|24279.99|24279.99|24279.99|24279.99|24279.99|24279.99|24279.99|24279.99|0
1622805840000|2021-06-04 11:24:00|24288.52|24288.52|24288.52|24288.52|24288.52|24288.52|24288.52|24288.52|0
1622805900000|2021-06-04 11:25:00|24290.29|24290.29|24290.29|24290.29|24290.29|24290.29|24290.29|24290.29|0
1622805940000|2021-06-04 11:25:40|24291.05|24291.05|24291.05|24291.05|24291.05|24291.05|24291.05|24291.05|0
1622805960000|2021-06-04 11:26:00|24292.35|24292.35|24296.62|24296.62|24296.62|24296.62|24292.35|24292.35|0
1622805970000|2021-06-04 11:26:10|24297.5|24297.5|24298.81|24298.81|24298.81|24298.81|24297.5|24297.5|0
1622805990000|2021-06-04 11:26:30|24296.14|24296.14|24296.14|24296.14|24296.14|24296.14|24296.14|24296.14|0
1622806000000|2021-06-04 11:26:40|24294.37|24294.37|24294.37|24294.37|24294.37|24294.37|24294.37|24294.37|0
1622806010000|2021-06-04 11:26:50|24291.71|24291.71|24291.71|24291.71|24291.71|24291.71|24291.71|24291.71|0
1622806020000|2021-06-04 11:27:00|24289.05|24289.05|24289.05|24289.05|24289.05|24289.05|24289.05|24289.05|0
1622806030000|2021-06-04 11:27:10|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|0
1622806070000|2021-06-04 11:27:50|24288.16|24288.16|24288.16|24288.16|24288.16|24288.16|24288.16|24288.16|0
1622806100000|2021-06-04 11:28:20|24289.05|24289.05|24289.05|24289.05|24289.05|24289.05|24289.05|24289.05|0
1622806130000|2021-06-04 11:28:50|24288.16|24288.16|24288.16|24288.16|24288.16|24288.16|24288.16|24288.16|0
1622806150000|2021-06-04 11:29:10|24292.42|24292.42|24292.42|24292.42|24292.42|24292.42|24292.42|24292.42|0
1622806260000|2021-06-04 11:31:00|24295.03|24295.03|24295.91|24295.91|24295.91|24295.91|24295.03|24295.03|0
1622806310000|2021-06-04 11:31:50|24304.44|24304.44|24304.44|24304.44|24304.44|24304.44|24304.44|24304.44|0
1622806320000|2021-06-04 11:32:00|24307.11|24307.11|24302.67|24302.67|24307.11|24307.11|24302.67|24302.67|0
1622806330000|2021-06-04 11:32:10|24303.97|24303.97|24305.27|24305.27|24305.27|24305.27|24303.97|24303.97|0
1622806370000|2021-06-04 11:32:50|24309.54|24309.54|24309.54|24309.54|24309.54|24309.54|24309.54|24309.54|0
1622806410000|2021-06-04 11:33:30|24312.2|24312.2|24312.67|24312.67|24312.67|24312.67|24310.9|24310.9|0
1622806420000|2021-06-04 11:33:40|24308.41|24308.41|24308.41|24308.41|24308.41|24308.41|24308.41|24308.41|0
1622806450000|2021-06-04 11:34:10|24299.88|24299.88|24295.61|24295.61|24304.14|24304.14|24295.61|24295.61|0
1622806530000|2021-06-04 11:35:30|24294.72|24294.72|24294.72|24294.72|24294.72|24294.72|24294.72|24294.72|0
1622806540000|2021-06-04 11:35:40|24296.18|24296.18|24300.45|24300.45|24300.45|24300.45|24296.18|24296.18|0
1622806590000|2021-06-04 11:36:30|24308.98|24308.98|24308.98|24308.98|24308.98|24308.98|24308.98|24308.98|0
1622806600000|2021-06-04 11:36:40|24313.24|24313.24|24313.24|24313.24|24313.24|24313.24|24313.24|24313.24|0
1622806650000|2021-06-04 11:37:30|24321.77|24321.77|24321.77|24321.77|24321.77|24321.77|24321.77|24321.77|0
1622806690000|2021-06-04 11:38:10|24320.47|24320.47|24317.87|24317.87|24320.47|24320.47|24317.87|24317.87|0
1622806720000|2021-06-04 11:38:40|24319.39|24319.39|24319.39|24319.39|24319.39|24319.39|24319.39|24319.39|0
1622806730000|2021-06-04 11:38:50|24315.12|24315.12|24315.12|24315.12|24315.12|24315.12|24315.12|24315.12|0
1622806740000|2021-06-04 11:39:00|24319.04|24319.04|24319.04|24319.04|24319.04|24319.04|24319.04|24319.04|0
1622806750000|2021-06-04 11:39:10|24327.58|24327.58|24327.58|24327.58|24327.58|24327.58|24327.58|24327.58|0
1622806760000|2021-06-04 11:39:20|24326.28|24326.28|24326.28|24326.28|24326.28|24326.28|24326.28|24326.28|0
1622806770000|2021-06-04 11:39:30|24325.39|24325.39|24323.2|24323.2|24325.39|24325.39|24323.2|24323.2|0
1622806780000|2021-06-04 11:39:40|24320.54|24320.54|24320.54|24320.54|24320.54|24320.54|24320.54|24320.54|0
1622806790000|2021-06-04 11:39:50|24322.81|24322.81|24322.81|24322.81|24322.81|24322.81|24322.81|24322.81|0
1622806860000|2021-06-04 11:41:00|24327.08|24327.08|24331.35|24331.35|24331.35|24331.35|24327.08|24327.08|0
1622806880000|2021-06-04 11:41:20|24332.65|24332.65|24332.65|24332.65|24332.65|24332.65|24332.65|24332.65|0
1622806890000|2021-06-04 11:41:30|24329.98|24329.98|24328.21|24328.21|24329.98|24329.98|24328.21|24328.21|0
1622806910000|2021-06-04 11:41:50|24323.94|24323.94|24323.94|24323.94|24323.94|24323.94|24323.94|24323.94|0
1622806920000|2021-06-04 11:42:00|24322.64|24322.64|24320.04|24320.04|24322.64|24322.64|24320.04|24320.04|0
1622806930000|2021-06-04 11:42:10|24318.74|24318.74|24318.74|24318.74|24318.74|24318.74|24318.74|24318.74|0
1622806980000|2021-06-04 11:43:00|24305.94|24305.94|24300.68|24300.68|24305.94|24305.94|24300.68|24300.68|0
1622807010000|2021-06-04 11:43:30|24301.98|24301.98|24301.98|24301.98|24301.98|24301.98|24301.98|24301.98|0
1622807020000|2021-06-04 11:43:40|24300.68|24300.68|24301.98|24301.98|24301.98|24301.98|24300.68|24300.68|0
1622807040000|2021-06-04 11:44:00|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|0
1622807120000|2021-06-04 11:45:20|24307.55|24307.55|24307.55|24307.55|24307.55|24307.55|24307.55|24307.55|0
1622807160000|2021-06-04 11:46:00|24310.15|24310.15|24310.15|24310.15|24310.15|24310.15|24310.15|24310.15|0
1622807170000|2021-06-04 11:46:10|24309.26|24309.26|24309.26|24309.26|24309.26|24309.26|24309.26|24309.26|0
1622807180000|2021-06-04 11:46:20|24310.56|24310.56|24305|24305|24310.56|24310.56|24305|24305|0
1622807190000|2021-06-04 11:46:30|24309.26|24309.26|24309.26|24309.26|24309.26|24309.26|24309.26|24309.26|0
1622807210000|2021-06-04 11:46:50|24307.96|24307.96|24299.21|24299.21|24309.26|24309.26|24299.21|24299.21|0
1622807220000|2021-06-04 11:47:00|24286.42|24286.42|24282.15|24282.15|24290.68|24290.68|24282.15|24282.15|0
1622807250000|2021-06-04 11:47:30|24283.04|24283.04|24287.3|24287.3|24287.3|24287.3|24283.04|24283.04|0
1622807260000|2021-06-04 11:47:40|24291.57|24291.57|24296.72|24296.72|24296.72|24296.72|24291.57|24291.57|0
1622807310000|2021-06-04 11:48:30|24288.19|24288.19|24283.92|24283.92|24288.19|24288.19|24283.92|24283.92|0
1622807400000|2021-06-04 11:50:00|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|0
1622807490000|2021-06-04 11:51:30|24284.4|24284.4|24279.24|24279.24|24284.4|24284.4|24279.24|24279.24|0
1622807520000|2021-06-04 11:52:00|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|0
1622807560000|2021-06-04 11:52:40|24287.78|24287.78|24287.78|24287.78|24287.78|24287.78|24287.78|24287.78|0
1622807610000|2021-06-04 11:53:30|24296.31|24296.31|24298.91|24298.91|24298.91|24298.91|24296.31|24296.31|0
1622807620000|2021-06-04 11:53:40|24300.21|24300.21|24300.21|24300.21|24300.21|24300.21|24300.21|24300.21|0
1622807650000|2021-06-04 11:54:10|24301.99|24301.99|24301.99|24301.99|24304.65|24304.65|24301.99|24301.99|0
1622807700000|2021-06-04 11:55:00|24300.68|24300.68|24300.68|24300.68|24300.68|24300.68|24300.68|24300.68|0
1622807710000|2021-06-04 11:55:10|24298.91|24298.91|24298.02|24298.02|24298.91|24298.91|24298.02|24298.02|0
1622807720000|2021-06-04 11:55:20|24290.38|24290.38|24289.49|24289.49|24290.38|24290.38|24289.49|24289.49|0
1622807830000|2021-06-04 11:57:10|24285.22|24285.22|24285.22|24285.22|24285.22|24285.22|24285.22|24285.22|0
1622807850000|2021-06-04 11:57:30|24289.49|24289.49|24289.49|24289.49|24289.49|24289.49|24289.49|24289.49|0
1622807890000|2021-06-04 11:58:10|24286.89|24286.89|24291.16|24291.16|24291.16|24291.16|24286.89|24286.89|0
1622807900000|2021-06-04 11:58:20|24286.89|24286.89|24289.55|24289.55|24289.55|24289.55|24286.89|24286.89|0
1622807970000|2021-06-04 11:59:30|24293.82|24293.82|24293.82|24293.82|24293.82|24293.82|24293.82|24293.82|0
1622808050000|2021-06-04 12:00:50|24289.45|24289.45|24289.45|24289.45|24289.45|24289.45|24289.45|24289.45|0
1622808100000|2021-06-04 12:01:40|24293.71|24293.71|24293.71|24293.71|24293.71|24293.71|24293.71|24293.71|0
1622808200000|2021-06-04 12:03:20|24296.53|24296.53|24296.53|24296.53|24296.53|24296.53|24296.53|24296.53|0
1622808210000|2021-06-04 12:03:30|24295.23|24295.23|24295.23|24295.23|24295.23|24295.23|24295.23|24295.23|0
1622808220000|2021-06-04 12:03:40|24299.67|24299.67|24299.67|24299.67|24299.67|24299.67|24299.67|24299.67|0
1622808230000|2021-06-04 12:03:50|24295.23|24295.23|24294.34|24294.34|24295.23|24295.23|24294.34|24294.34|0
1622808280000|2021-06-04 12:04:40|24302.87|24302.87|24304.39|24304.39|24304.39|24304.39|24302.87|24302.87|0
1622808290000|2021-06-04 12:04:50|24308.76|24308.76|24308.04|24308.04|24308.76|24308.76|24304.5|24304.5|0
1622808320000|2021-06-04 12:05:20|24308.8|24308.8|24308.8|24308.8|24308.8|24308.8|24308.8|24308.8|0
1622808350000|2021-06-04 12:05:50|24309.69|24309.69|24309.69|24309.69|24309.69|24309.69|24309.69|24309.69|0
1622808390000|2021-06-04 12:06:30|24311.46|24311.46|24311.46|24311.46|24311.46|24311.46|24311.46|24311.46|0
1622808450000|2021-06-04 12:07:30|24310.58|24310.58|24309.69|24309.69|24310.58|24310.58|24309.69|24309.69|0
1622808500000|2021-06-04 12:08:20|24311.46|24311.46|24311.46|24311.46|24311.46|24311.46|24311.46|24311.46|0
1622808510000|2021-06-04 12:08:30|24312.77|24312.77|24313.65|24313.65|24313.65|24313.65|24312.77|24312.77|0
1622808520000|2021-06-04 12:08:40|24314.54|24314.54|24315.84|24315.84|24315.84|24315.84|24314.54|24314.54|0
1622808540000|2021-06-04 12:09:00|24316.73|24316.73|24316.73|24316.73|24316.73|24316.73|24316.73|24316.73|0
1622808580000|2021-06-04 12:09:40|24318.03|24318.03|24322.29|24322.29|24322.29|24322.29|24318.03|24318.03|0
1622808600000|2021-06-04 12:10:00|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|0
1622808660000|2021-06-04 12:11:00|24307.72|24307.72|24307.72|24307.72|24307.72|24307.72|24307.72|24307.72|0
1622808680000|2021-06-04 12:11:20|24308.48|24308.48|24307.72|24307.72|24308.48|24308.48|24307.72|24307.72|0
1622808690000|2021-06-04 12:11:30|24306.84|24306.84|24306.84|24306.84|24306.84|24306.84|24306.84|24306.84|0
1622808700000|2021-06-04 12:11:40|24302.57|24302.57|24302.57|24302.57|24302.57|24302.57|24302.57|24302.57|0
1622808750000|2021-06-04 12:12:30|24301.81|24301.81|24299.54|24299.54|24301.81|24301.81|24299.54|24299.54|0
1622808780000|2021-06-04 12:13:00|24295.27|24295.27|24291|24291|24295.27|24295.27|24291|24291|0
1622808830000|2021-06-04 12:13:50|24286.74|24286.74|24286.74|24286.74|24286.74|24286.74|24286.74|24286.74|0
1622808850000|2021-06-04 12:14:10|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|0
1622808860000|2021-06-04 12:14:20|24283.66|24283.66|24284.55|24284.55|24284.55|24284.55|24283.66|24283.66|0
1622808930000|2021-06-04 12:15:30|24281.64|24281.64|24281.64|24281.64|24281.64|24281.64|24281.64|24281.64|0
1622808960000|2021-06-04 12:16:00|24290.17|24290.17|24290.17|24290.17|24290.17|24290.17|24290.17|24290.17|0
1622808970000|2021-06-04 12:16:10|24285.9|24285.9|24285.9|24285.9|24285.9|24285.9|24285.9|24285.9|0
1622809010000|2021-06-04 12:16:50|24294.43|24294.43|24292.66|24292.66|24294.43|24294.43|24292.66|24292.66|0
1622809020000|2021-06-04 12:17:00|24290|24290|24290|24290|24290|24290|24290|24290|0
1622809030000|2021-06-04 12:17:10|24290.89|24290.89|24290.89|24290.89|24290.89|24290.89|24290.89|24290.89|0
1622809080000|2021-06-04 12:18:00|24286.62|24286.62|24286.62|24286.62|24286.62|24286.62|24286.62|24286.62|0
1622809090000|2021-06-04 12:18:10|24290.89|24290.89|24290.89|24290.89|24290.89|24290.89|24290.89|24290.89|0
1622809110000|2021-06-04 12:18:30|24295.15|24295.15|24297.75|24297.75|24297.75|24297.75|24295.15|24295.15|0
1622809120000|2021-06-04 12:18:40|24299.05|24299.05|24299.05|24299.05|24299.05|24299.05|24299.05|24299.05|0
1622809140000|2021-06-04 12:19:00|24297.75|24297.75|24296.45|24296.45|24297.75|24297.75|24296.45|24296.45|0
1622809230000|2021-06-04 12:20:30|24300.72|24300.72|24300.72|24300.72|24300.72|24300.72|24300.72|24300.72|0
1622809320000|2021-06-04 12:22:00|24301.6|24301.6|24293.07|24293.07|24301.6|24301.6|24293.07|24293.07|0
1622809330000|2021-06-04 12:22:10|24297.34|24297.34|24297.34|24297.34|24297.34|24297.34|24297.34|24297.34|0
1622809370000|2021-06-04 12:22:50|24293.07|24293.07|24293.07|24293.07|24293.07|24293.07|24293.07|24293.07|0
1622809380000|2021-06-04 12:23:00|24284.54|24284.54|24283.02|24283.02|24284.54|24284.54|24283.02|24283.02|0
1622809410000|2021-06-04 12:23:30|24283.91|24283.91|24286.57|24286.57|24286.57|24286.57|24283.91|24283.91|0
1622809440000|2021-06-04 12:24:00|24295.11|24295.11|24295.11|24295.11|24295.11|24295.11|24295.11|24295.11|0
1622809490000|2021-06-04 12:24:50|24290.84|24290.84|24290.84|24290.84|24290.84|24290.84|24290.84|24290.84|0
1622809500000|2021-06-04 12:25:00|24291.6|24291.6|24290.71|24290.71|24291.6|24291.6|24290.71|24290.71|0
1622809510000|2021-06-04 12:25:10|24292.49|24292.49|24292.49|24292.49|24292.49|24292.49|24292.49|24292.49|0
1622809530000|2021-06-04 12:25:30|24291.6|24291.6|24290.71|24290.71|24291.6|24291.6|24290.71|24290.71|0
1622809570000|2021-06-04 12:26:10|24294.98|24294.98|24294.98|24294.98|24294.98|24294.98|24294.98|24294.98|0
1622809610000|2021-06-04 12:26:50|24282.18|24282.18|24277.91|24277.91|24282.18|24282.18|24277.91|24277.91|0
1622809630000|2021-06-04 12:27:10|24279.69|24279.69|24279.69|24279.69|24279.69|24279.69|24279.69|24279.69|0
1622809680000|2021-06-04 12:28:00|24292.49|24292.49|24290.71|24290.71|24292.49|24292.49|24290.71|24290.71|0
1622809690000|2021-06-04 12:28:10|24289.82|24289.82|24289.82|24289.82|24289.82|24289.82|24289.82|24289.82|0
1622809720000|2021-06-04 12:28:40|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|0
1622809790000|2021-06-04 12:29:50|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|24280.23|24280.23|0
1622809800000|2021-06-04 12:30:00|24286.27|24286.27|24294.87|24294.87|24294.87|24294.87|24286.27|24286.27|0
1622809810000|2021-06-04 12:30:10|24293.57|24293.57|24305.9|24305.9|24307.67|24307.67|24293.57|24293.57|0
1622809830000|2021-06-04 12:30:30|24308.56|24308.56|24312.68|24312.68|24312.68|24312.68|24308.56|24308.56|0
1622809840000|2021-06-04 12:30:40|24315.34|24315.34|24323.87|24323.87|24323.87|24323.87|24315.34|24315.34|0
1622809850000|2021-06-04 12:30:50|24323.11|24323.11|24323.11|24323.11|24323.11|24323.11|24323.11|24323.11|0
1622809870000|2021-06-04 12:31:10|24324|24324|24324|24324|24324|24324|24324|24324|0
1622809880000|2021-06-04 12:31:20|24328.27|24328.27|24328.27|24328.27|24328.27|24328.27|24328.27|24328.27|0
1622809890000|2021-06-04 12:31:30|24327.38|24327.38|24324.89|24324.89|24327.38|24327.38|24323.11|24323.11|0
1622809900000|2021-06-04 12:31:40|24320.62|24320.62|24321.51|24321.51|24321.51|24321.51|24320.62|24320.62|0
1622809910000|2021-06-04 12:31:50|24323.03|24323.03|24324.33|24324.33|24324.33|24324.33|24323.03|24323.03|0
1622809920000|2021-06-04 12:32:00|24326.93|24326.93|24326.93|24326.93|24326.93|24326.93|24326.93|24326.93|0
1622809930000|2021-06-04 12:32:10|24331.19|24331.19|24334.43|24334.43|24334.43|24334.43|24331.19|24331.19|0
1622809940000|2021-06-04 12:32:20|24335.73|24335.73|24349.98|24349.98|24352.79|24352.79|24335.73|24335.73|0
1622809950000|2021-06-04 12:32:30|24350.87|24350.87|24350.87|24350.87|24350.87|24350.87|24350.87|24350.87|0
1622809960000|2021-06-04 12:32:40|24355.13|24355.13|24375.86|24375.86|24375.86|24375.86|24355.13|24355.13|0
1622809970000|2021-06-04 12:32:50|24379.41|24379.41|24382.44|24382.44|24382.44|24382.44|24379.41|24379.41|0
1622809980000|2021-06-04 12:33:00|24383.9|24383.9|24383.9|24383.9|24383.9|24383.9|24383.9|24383.9|0
1622809990000|2021-06-04 12:33:10|24385.35|24385.35|24385.35|24385.35|24385.35|24385.35|24385.35|24385.35|0
1622810000000|2021-06-04 12:33:20|24393.89|24393.89|24395.19|24395.19|24395.19|24395.19|24393.89|24393.89|0
1622810010000|2021-06-04 12:33:30|24396.49|24396.49|24396.49|24396.49|24396.49|24396.49|24396.49|24396.49|0
1622810020000|2021-06-04 12:33:40|24404.55|24404.55|24408.45|24408.45|24408.45|24408.45|24404.55|24404.55|0
1622810040000|2021-06-04 12:34:00|24409.33|24409.33|24409.33|24409.33|24409.33|24409.33|24409.33|24409.33|0
1622810050000|2021-06-04 12:34:10|24414.66|24414.66|24415.55|24415.55|24415.55|24415.55|24414.66|24414.66|0
1622810060000|2021-06-04 12:34:20|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|0
1622810070000|2021-06-04 12:34:30|24407.77|24407.77|24412.21|24412.21|24412.21|24412.21|24406|24406|0
1622810080000|2021-06-04 12:34:40|24416.47|24416.47|24416.47|24416.47|24416.47|24416.47|24416.47|24416.47|0
1622810090000|2021-06-04 12:34:50|24414.7|24414.7|24420.02|24420.02|24420.02|24420.02|24414.7|24414.7|0
1622810100000|2021-06-04 12:35:00|24422.63|24422.63|24423.51|24423.51|24423.51|24423.51|24422.63|24422.63|0
1622810110000|2021-06-04 12:35:10|24432.04|24432.04|24442.35|24442.35|24443.24|24443.24|24432.04|24432.04|0
1622810120000|2021-06-04 12:35:20|24438.8|24438.8|24436.31|24436.31|24438.8|24438.8|24434.54|24434.54|0
1622810130000|2021-06-04 12:35:30|24432.04|24432.04|24432.04|24432.04|24432.04|24432.04|24432.04|24432.04|0
1622810160000|2021-06-04 12:36:00|24422.45|24422.45|24418.19|24418.19|24422.45|24422.45|24418.19|24418.19|0
1622810190000|2021-06-04 12:36:30|24401.13|24401.13|24401.13|24401.13|24401.13|24401.13|24401.13|24401.13|0
1622810210000|2021-06-04 12:36:50|24405.39|24405.39|24405.39|24405.39|24405.39|24405.39|24405.39|24405.39|0
1622810230000|2021-06-04 12:37:10|24397.59|24397.59|24393.32|24393.32|24397.59|24397.59|24393.32|24393.32|0
1622810240000|2021-06-04 12:37:20|24389.06|24389.06|24388.3|24388.3|24389.06|24389.06|24388.3|24388.3|0
1622810250000|2021-06-04 12:37:30|24384.03|24384.03|24373.72|24373.72|24384.03|24384.03|24373.72|24373.72|0
1622810260000|2021-06-04 12:37:40|24369.46|24369.46|24361.4|24361.4|24369.46|24369.46|24361.4|24361.4|0
1622810270000|2021-06-04 12:37:50|24360.1|24360.1|24360.1|24360.1|24360.1|24360.1|24360.1|24360.1|0
1622810290000|2021-06-04 12:38:10|24355.83|24355.83|24348.02|24348.02|24355.83|24355.83|24348.02|24348.02|0
1622810300000|2021-06-04 12:38:20|24343.75|24343.75|24356.55|24356.55|24356.55|24356.55|24343.75|24343.75|0
1622810310000|2021-06-04 12:38:30|24352.28|24352.28|24348.02|24348.02|24352.28|24352.28|24348.02|24348.02|0
1622810330000|2021-06-04 12:38:50|24352.45|24352.45|24352.45|24352.45|24352.45|24352.45|24352.45|24352.45|0
1622810350000|2021-06-04 12:39:10|24365.25|24365.25|24360.99|24360.99|24369.52|24369.52|24360.99|24360.99|0
1622810360000|2021-06-04 12:39:20|24373.78|24373.78|24369.52|24369.52|24373.78|24373.78|24369.52|24369.52|0
1622810400000|2021-06-04 12:40:00|24366.92|24366.92|24366.92|24366.92|24366.92|24366.92|24366.92|24366.92|0
1622810430000|2021-06-04 12:40:30|24362.65|24362.65|24362.65|24362.65|24362.65|24362.65|24362.65|24362.65|0
1622810440000|2021-06-04 12:40:40|24366.92|24366.92|24358.38|24358.38|24366.92|24366.92|24358.38|24358.38|0
1622810450000|2021-06-04 12:40:50|24362.65|24362.65|24362.65|24362.65|24362.65|24362.65|24358.38|24358.38|0
1622810480000|2021-06-04 12:41:20|24366.92|24366.92|24366.92|24366.92|24366.92|24366.92|24366.92|24366.92|0
1622810490000|2021-06-04 12:41:30|24368.43|24368.43|24368.43|24368.43|24368.43|24368.43|24368.43|24368.43|0
1622810500000|2021-06-04 12:41:40|24369.73|24369.73|24369.73|24369.73|24369.73|24369.73|24369.73|24369.73|0
1622810520000|2021-06-04 12:42:00|24374|24374|24374|24374|24374|24374|24374|24374|0
1622810530000|2021-06-04 12:42:10|24378.27|24378.27|24388.1|24388.1|24388.1|24388.1|24378.27|24378.27|0
1622810550000|2021-06-04 12:42:30|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|24392.54|0
1622810570000|2021-06-04 12:42:50|24396.8|24396.8|24396.8|24396.8|24396.8|24396.8|24396.8|24396.8|0
1622810590000|2021-06-04 12:43:10|24398.1|24398.1|24404.31|24404.31|24404.31|24404.31|24398.1|24398.1|0
1622810600000|2021-06-04 12:43:20|24408.86|24408.86|24408.86|24408.86|24408.86|24408.86|24408.86|24408.86|0
1622810610000|2021-06-04 12:43:30|24413.13|24413.13|24414.9|24414.9|24414.9|24414.9|24413.13|24413.13|0
1622810620000|2021-06-04 12:43:40|24417.51|24417.51|24418.96|24418.96|24418.96|24418.96|24417.51|24417.51|0
1622810640000|2021-06-04 12:44:00|24420.42|24420.42|24420.42|24420.42|24420.42|24420.42|24420.42|24420.42|0
1622810650000|2021-06-04 12:44:10|24428.95|24428.95|24428.95|24428.95|24428.95|24428.95|24428.95|24428.95|0
1622810660000|2021-06-04 12:44:20|24431.55|24431.55|24435.99|24435.99|24435.99|24435.99|24431.55|24431.55|0
1622810680000|2021-06-04 12:44:40|24444.52|24444.52|24444.52|24444.52|24444.52|24444.52|24444.52|24444.52|0
1622810690000|2021-06-04 12:44:50|24445.41|24445.41|24453.94|24453.94|24453.94|24453.94|24445.41|24445.41|0
1622810700000|2021-06-04 12:45:00|24458.21|24458.21|24462.47|24462.47|24462.47|24462.47|24458.21|24458.21|0
1622810710000|2021-06-04 12:45:10|24458.21|24458.21|24458.21|24458.21|24458.21|24458.21|24458.21|24458.21|0
1622810720000|2021-06-04 12:45:20|24445.41|24445.41|24445.41|24445.41|24445.41|24445.41|24445.41|24445.41|0
1622810730000|2021-06-04 12:45:30|24431.55|24431.55|24425.99|24425.99|24431.55|24431.55|24425.99|24425.99|0
1622810740000|2021-06-04 12:45:40|24417.45|24417.45|24428.65|24428.65|24428.65|24428.65|24417.45|24417.45|0
1622810780000|2021-06-04 12:46:20|24432.91|24432.91|24432.91|24432.91|24432.91|24432.91|24432.91|24432.91|0
1622810790000|2021-06-04 12:46:30|24433.8|24433.8|24433.8|24433.8|24433.8|24433.8|24433.8|24433.8|0
1622810800000|2021-06-04 12:46:40|24429.53|24429.53|24429.53|24429.53|24429.53|24429.53|24429.53|24429.53|0
1622810810000|2021-06-04 12:46:50|24431.31|24431.31|24432.2|24432.2|24432.2|24432.2|24431.31|24431.31|0
1622810820000|2021-06-04 12:47:00|24430.9|24430.9|24446.45|24446.45|24454.98|24454.98|24430.9|24430.9|0
1622810840000|2021-06-04 12:47:20|24450.72|24450.72|24453.38|24453.38|24455.15|24455.15|24450.72|24450.72|0
1622810860000|2021-06-04 12:47:40|24444.85|24444.85|24444.85|24444.85|24444.85|24444.85|24444.85|24444.85|0
1622810910000|2021-06-04 12:48:30|24453.38|24453.38|24453.38|24453.38|24453.38|24453.38|24453.38|24453.38|0
1622810930000|2021-06-04 12:48:50|24455.98|24455.98|24455.98|24455.98|24455.98|24455.98|24455.98|24455.98|0
1622810940000|2021-06-04 12:49:00|24457.28|24457.28|24457.28|24457.28|24457.28|24457.28|24457.28|24457.28|0
1622810970000|2021-06-04 12:49:30|24455.82|24455.82|24455.82|24455.82|24455.82|24455.82|24455.82|24455.82|0
1622811000000|2021-06-04 12:50:00|24451.56|24451.56|24451.56|24451.56|24451.56|24451.56|24451.56|24451.56|0
1622811010000|2021-06-04 12:50:10|24454.22|24454.22|24454.22|24454.22|24454.22|24454.22|24454.22|24454.22|0
1622811030000|2021-06-04 12:50:30|24456.88|24456.88|24456.88|24456.88|24456.88|24456.88|24456.88|24456.88|0
1622811040000|2021-06-04 12:50:40|24458.4|24458.4|24454.13|24454.13|24458.4|24458.4|24454.13|24454.13|0
1622811050000|2021-06-04 12:50:50|24455.02|24455.02|24455.02|24455.02|24456.48|24456.48|24455.02|24455.02|0
1622811070000|2021-06-04 12:51:10|24459.29|24459.29|24459.29|24459.29|24459.29|24459.29|24459.29|24459.29|0
1622811090000|2021-06-04 12:51:30|24462.84|24462.84|24462.84|24462.84|24462.84|24462.84|24462.84|24462.84|0
1622811100000|2021-06-04 12:51:40|24467.1|24467.1|24471.37|24471.37|24471.37|24471.37|24467.1|24467.1|0
1622811110000|2021-06-04 12:51:50|24473.97|24473.97|24480.34|24480.34|24480.34|24480.34|24473.97|24473.97|0
1622811120000|2021-06-04 12:52:00|24484.6|24484.6|24491.36|24491.36|24494.91|24494.91|24484.6|24484.6|0
1622811130000|2021-06-04 12:52:10|24495.62|24495.62|24499.89|24499.89|24499.89|24499.89|24495.62|24495.62|0
1622811140000|2021-06-04 12:52:20|24504.16|24504.16|24504.16|24504.16|24504.16|24504.16|24504.16|24504.16|0
1622811150000|2021-06-04 12:52:30|24508.42|24508.42|24508.42|24508.42|24508.42|24508.42|24508.42|24508.42|0
1622811160000|2021-06-04 12:52:40|24512.69|24512.69|24512.69|24512.69|24512.69|24512.69|24512.69|24512.69|0
1622811170000|2021-06-04 12:52:50|24516.95|24516.95|24516.95|24516.95|24516.95|24516.95|24516.95|24516.95|0
1622811200000|2021-06-04 12:53:20|24518.41|24518.41|24518.41|24518.41|24518.41|24518.41|24518.41|24518.41|0
1622811270000|2021-06-04 12:54:30|24516.95|24516.95|24516.95|24516.95|24516.95|24516.95|24516.95|24516.95|0
1622811290000|2021-06-04 12:54:50|24520.5|24520.5|24523.17|24523.17|24523.17|24523.17|24520.5|24520.5|0
1622811300000|2021-06-04 12:55:00|24518.9|24518.9|24518.9|24518.9|24518.9|24518.9|24518.9|24518.9|0
1622811310000|2021-06-04 12:55:10|24515.35|24515.35|24513.41|24513.41|24517.67|24517.67|24509.14|24509.14|0
1622811320000|2021-06-04 12:55:20|24517.67|24517.67|24517.67|24517.67|24517.67|24517.67|24517.67|24517.67|0
1622811330000|2021-06-04 12:55:30|24521.94|24521.94|24525.49|24525.49|24525.49|24525.49|24521.94|24521.94|0
1622811340000|2021-06-04 12:55:40|24529.39|24529.39|24533.65|24533.65|24533.65|24533.65|24529.39|24529.39|0
1622811350000|2021-06-04 12:55:50|24537.92|24537.92|24537.92|24537.92|24537.92|24537.92|24537.92|24537.92|0
1622811360000|2021-06-04 12:56:00|24542.19|24542.19|24544.46|24544.46|24544.46|24544.46|24542.19|24542.19|0
1622811380000|2021-06-04 12:56:20|24548.73|24548.73|24548.73|24548.73|24548.73|24548.73|24548.73|24548.73|0
1622811390000|2021-06-04 12:56:30|24544.46|24544.46|24549.49|24549.49|24549.49|24549.49|24544.46|24544.46|0
1622811400000|2021-06-04 12:56:40|24550.79|24550.79|24552.09|24552.09|24552.09|24552.09|24550.79|24550.79|0
1622811410000|2021-06-04 12:56:50|24552.97|24552.97|24552.97|24552.97|24552.97|24552.97|24552.97|24552.97|0
1622811420000|2021-06-04 12:57:00|24548.71|24548.71|24547.41|24547.41|24548.71|24548.71|24547.41|24547.41|0
1622811430000|2021-06-04 12:57:10|24538.88|24538.88|24547.41|24547.41|24547.41|24547.41|24538.88|24538.88|0
1622811440000|2021-06-04 12:57:20|24560.21|24560.21|24555.94|24555.94|24560.21|24560.21|24555.94|24555.94|0
1622811450000|2021-06-04 12:57:30|24564.47|24564.47|24564.47|24564.47|24564.47|24564.47|24564.47|24564.47|0
1622811460000|2021-06-04 12:57:40|24560.21|24560.21|24568.74|24568.74|24568.74|24568.74|24560.21|24560.21|0
1622811480000|2021-06-04 12:58:00|24570.04|24570.04|24585.76|24585.76|24585.76|24585.76|24570.04|24570.04|0
1622811490000|2021-06-04 12:58:10|24584.31|24584.31|24590.24|24590.24|24598.77|24598.77|24581.71|24581.71|0
1622811500000|2021-06-04 12:58:20|24585.97|24585.97|24581.71|24581.71|24585.97|24585.97|24577.44|24577.44|0
1622811510000|2021-06-04 12:58:30|24573.17|24573.17|24573.17|24573.17|24573.17|24573.17|24573.17|24573.17|0
1622811520000|2021-06-04 12:58:40|24571.87|24571.87|24571.87|24571.87|24571.87|24571.87|24571.87|24571.87|0
1622811540000|2021-06-04 12:59:00|24576.31|24576.31|24576.31|24576.31|24576.31|24576.31|24576.31|24576.31|0
1622811580000|2021-06-04 12:59:40|24578.97|24578.97|24583.24|24583.24|24583.24|24583.24|24578.97|24578.97|0
1622811590000|2021-06-04 12:59:50|24591.77|24591.77|24591.77|24591.77|24591.77|24591.77|24587.5|24587.5|0
1622811600000|2021-06-04 13:00:00|24596.03|24596.03|24604.57|24604.57|24604.57|24604.57|24596.03|24596.03|0
1622811630000|2021-06-04 13:00:30|24608.83|24608.83|24613.1|24613.1|24613.1|24613.1|24608.83|24608.83|0
1622811640000|2021-06-04 13:00:40|24617.36|24617.36|24617.36|24617.36|24617.36|24617.36|24617.36|24617.36|0
1622811650000|2021-06-04 13:00:50|24621.63|24621.63|24624.23|24624.23|24625.9|24625.9|24621.63|24621.63|0
1622811660000|2021-06-04 13:01:00|24619.97|24619.97|24619.97|24619.97|24619.97|24619.97|24619.97|24619.97|0
1622811670000|2021-06-04 13:01:10|24628.5|24628.5|24625.53|24625.53|24629.8|24629.8|24625.53|24625.53|0
1622811680000|2021-06-04 13:01:20|24629.8|24629.8|24634.06|24634.06|24634.06|24634.06|24629.8|24629.8|0
1622811690000|2021-06-04 13:01:30|24629.8|24629.8|24629.8|24629.8|24629.8|24629.8|24629.8|24629.8|0
1622811700000|2021-06-04 13:01:40|24625.36|24625.36|24625.36|24625.36|24625.36|24625.36|24625.36|24625.36|0
1622811710000|2021-06-04 13:01:50|24629.63|24629.63|24629.63|24629.63|24629.63|24629.63|24629.63|24629.63|0
1622811720000|2021-06-04 13:02:00|24625.36|24625.36|24629.63|24629.63|24629.63|24629.63|24625.36|24625.36|0
1622811730000|2021-06-04 13:02:10|24633.89|24633.89|24629.63|24629.63|24633.89|24633.89|24629.63|24629.63|0
1622811740000|2021-06-04 13:02:20|24638.16|24638.16|24633.89|24633.89|24638.16|24638.16|24633.89|24633.89|0
1622811750000|2021-06-04 13:02:30|24638.16|24638.16|24633.89|24633.89|24638.16|24638.16|24629.63|24629.63|0
1622811760000|2021-06-04 13:02:40|24629.63|24629.63|24629.63|24629.63|24629.63|24629.63|24629.63|24629.63|0
1622811780000|2021-06-04 13:03:00|24638.16|24638.16|24646.86|24646.86|24646.86|24646.86|24638.16|24638.16|0
1622811790000|2021-06-04 13:03:10|24651.13|24651.13|24660.37|24660.37|24660.37|24660.37|24651.13|24651.13|0
1622811800000|2021-06-04 13:03:20|24664.64|24664.64|24664.64|24664.64|24664.64|24664.64|24664.64|24664.64|0
1622811810000|2021-06-04 13:03:30|24666.1|24666.1|24675.67|24675.67|24675.67|24675.67|24666.1|24666.1|0
1622811820000|2021-06-04 13:03:40|24674.37|24674.37|24679.93|24679.93|24679.93|24679.93|24674.37|24674.37|0
1622811830000|2021-06-04 13:03:50|24684.2|24684.2|24684.2|24684.2|24684.2|24684.2|24684.2|24684.2|0
1622811840000|2021-06-04 13:04:00|24692.73|24692.73|24684.2|24684.2|24692.73|24692.73|24684.2|24684.2|0
1622811850000|2021-06-04 13:04:10|24675.67|24675.67|24675.67|24675.67|24675.67|24675.67|24675.67|24675.67|0
1622811860000|2021-06-04 13:04:20|24674.37|24674.37|24668.75|24668.75|24677.28|24677.28|24668.75|24668.75|0
1622811870000|2021-06-04 13:04:30|24670.21|24670.21|24670.21|24670.21|24670.21|24670.21|24670.21|24670.21|0
1622811880000|2021-06-04 13:04:40|24668.91|24668.91|24668.91|24668.91|24668.91|24668.91|24668.91|24668.91|0
1622811890000|2021-06-04 13:04:50|24664.64|24664.64|24659.32|24659.32|24664.64|24664.64|24657.54|24657.54|0
1622811900000|2021-06-04 13:05:00|24672.11|24672.11|24672.11|24672.11|24672.11|24672.11|24672.11|24672.11|0
1622811910000|2021-06-04 13:05:10|24675.66|24675.66|24684.19|24684.19|24684.19|24684.19|24675.66|24675.66|0
1622811930000|2021-06-04 13:05:30|24692.73|24692.73|24692.73|24692.73|24692.73|24692.73|24692.73|24692.73|0
1622811940000|2021-06-04 13:05:40|24684.91|24684.91|24680.64|24680.64|24684.91|24684.91|24680.64|24680.64|0
1622811980000|2021-06-04 13:06:20|24684.91|24684.91|24676.38|24676.38|24684.91|24684.91|24676.38|24676.38|0
1622812020000|2021-06-04 13:07:00|24680.64|24680.64|24680.64|24680.64|24680.64|24680.64|24680.64|24680.64|0
1622812030000|2021-06-04 13:07:10|24689.18|24689.18|24690.63|24690.63|24690.63|24690.63|24689.18|24689.18|0
1622812040000|2021-06-04 13:07:20|24694.9|24694.9|24694.9|24694.9|24694.9|24694.9|24694.9|24694.9|0
1622812050000|2021-06-04 13:07:30|24707.91|24707.91|24714.12|24714.12|24714.12|24714.12|24707.91|24707.91|0
1622812060000|2021-06-04 13:07:40|24718.38|24718.38|24718.38|24718.38|24718.38|24718.38|24718.38|24718.38|0
1622812070000|2021-06-04 13:07:50|24714.12|24714.12|24714.12|24714.12|24714.12|24714.12|24714.12|24714.12|0
1622812080000|2021-06-04 13:08:00|24709.85|24709.85|24705.59|24705.59|24709.85|24709.85|24705.59|24705.59|0
1622812150000|2021-06-04 13:09:10|24709.85|24709.85|24709.85|24709.85|24709.85|24709.85|24709.85|24709.85|0
1622812160000|2021-06-04 13:09:20|24714.12|24714.12|24714.12|24714.12|24714.12|24714.12|24714.12|24714.12|0
1622812190000|2021-06-04 13:09:50|24718.38|24718.38|24718.38|24718.38|24718.38|24718.38|24718.38|24718.38|0
1622812200000|2021-06-04 13:10:00|24722.65|24722.65|24722.65|24722.65|24722.65|24722.65|24722.65|24722.65|0
1622812210000|2021-06-04 13:10:10|24721.19|24721.19|24724|24724|24724|24724|24719.74|24719.74|0
1622812220000|2021-06-04 13:10:20|24719.74|24719.74|24724|24724|24724|24724|24719.74|24719.74|0
1622812230000|2021-06-04 13:10:30|24715.47|24715.47|24698.41|24698.41|24715.47|24715.47|24698.41|24698.41|0
1622812270000|2021-06-04 13:11:10|24702.67|24702.67|24702.67|24702.67|24702.67|24702.67|24702.67|24702.67|0
1622812280000|2021-06-04 13:11:20|24698.41|24698.41|24696.95|24696.95|24698.41|24698.41|24696.95|24696.95|0
1622812290000|2021-06-04 13:11:30|24705.48|24705.48|24705.48|24705.48|24705.48|24705.48|24705.48|24705.48|0
1622812330000|2021-06-04 13:12:10|24700.28|24700.28|24700.28|24700.28|24700.28|24700.28|24700.28|24700.28|0
1622812340000|2021-06-04 13:12:20|24691.75|24691.75|24670.42|24670.42|24691.75|24691.75|24670.42|24670.42|0
1622812370000|2021-06-04 13:12:50|24674.68|24674.68|24674.68|24674.68|24674.68|24674.68|24674.68|24674.68|0
1622812380000|2021-06-04 13:13:00|24676.14|24676.14|24676.14|24676.14|24684.67|24684.67|24676.14|24676.14|0
1622812400000|2021-06-04 13:13:20|24684.67|24684.67|24681.46|24681.46|24690|24690|24681.46|24681.46|0
1622812420000|2021-06-04 13:13:40|24690|24690|24690|24690|24690|24690|24690|24690|0
1622812520000|2021-06-04 13:15:20|24681.46|24681.46|24681.46|24681.46|24681.46|24681.46|24681.46|24681.46|0
1622812530000|2021-06-04 13:15:30|24678.8|24678.8|24678.8|24678.8|24678.8|24678.8|24678.8|24678.8|0
1622812540000|2021-06-04 13:15:40|24676.2|24676.2|24676.2|24676.2|24676.2|24676.2|24676.2|24676.2|0
1622812560000|2021-06-04 13:16:00|24667.67|24667.67|24668.7|24668.7|24671.93|24671.93|24667.67|24667.67|0
1622812570000|2021-06-04 13:16:10|24667.82|24667.82|24663.91|24663.91|24667.82|24667.82|24663.91|24663.91|0
1622812580000|2021-06-04 13:16:20|24672.45|24672.45|24672.45|24672.45|24672.45|24672.45|24672.45|24672.45|0
1622812590000|2021-06-04 13:16:30|24675.05|24675.05|24675.05|24675.05|24675.05|24675.05|24675.05|24675.05|0
1622812600000|2021-06-04 13:16:40|24673.59|24673.59|24673.59|24673.59|24674.89|24674.89|24673.59|24673.59|0
1622812630000|2021-06-04 13:17:10|24672.83|24672.83|24672.83|24672.83|24672.83|24672.83|24672.83|24672.83|0
1622812640000|2021-06-04 13:17:20|24677.1|24677.1|24677.1|24677.1|24677.1|24677.1|24677.1|24677.1|0
1622812680000|2021-06-04 13:18:00|24697.71|24697.71|24697.71|24697.71|24697.71|24697.71|24697.71|24697.71|0
1622812690000|2021-06-04 13:18:10|24701.61|24701.61|24690.12|24690.12|24702.91|24702.91|24690.12|24690.12|0
1622812710000|2021-06-04 13:18:30|24694.38|24694.38|24694.38|24694.38|24694.38|24694.38|24694.38|24694.38|0
1622812730000|2021-06-04 13:18:50|24693.08|24693.08|24684.55|24684.55|24693.08|24693.08|24684.55|24684.55|0
1622812750000|2021-06-04 13:19:10|24681.89|24681.89|24681.89|24681.89|24681.89|24681.89|24681.89|24681.89|0
1622812790000|2021-06-04 13:19:50|24683.19|24683.19|24683.19|24683.19|24683.19|24683.19|24683.19|24683.19|0
1622812810000|2021-06-04 13:20:10|24681.73|24681.73|24680.27|24680.27|24681.73|24681.73|24680.27|24680.27|0
1622812830000|2021-06-04 13:20:30|24684.54|24684.54|24676.01|24676.01|24684.54|24684.54|24676.01|24676.01|0
1622812840000|2021-06-04 13:20:40|24678.28|24678.28|24685.93|24685.93|24686.82|24686.82|24678.28|24678.28|0
1622812860000|2021-06-04 13:21:00|24673.13|24673.13|24673.13|24673.13|24673.13|24673.13|24673.13|24673.13|0
1622812870000|2021-06-04 13:21:10|24668.87|24668.87|24668.87|24668.87|24668.87|24668.87|24668.87|24668.87|0
1622812890000|2021-06-04 13:21:30|24670.17|24670.17|24670.17|24670.17|24670.17|24670.17|24670.17|24670.17|0
1622812910000|2021-06-04 13:21:50|24668.39|24668.39|24670.17|24670.17|24670.17|24670.17|24667.5|24667.5|0
1622812950000|2021-06-04 13:22:30|24674.43|24674.43|24670.17|24670.17|24674.43|24674.43|24670.17|24670.17|0
1622812970000|2021-06-04 13:22:50|24667.5|24667.5|24670.17|24670.17|24670.17|24670.17|24667.5|24667.5|0
1622813000000|2021-06-04 13:23:20|24661.63|24661.63|24657.37|24657.37|24661.63|24661.63|24657.37|24657.37|0
1622813010000|2021-06-04 13:23:30|24661.63|24661.63|24661.63|24661.63|24661.63|24661.63|24661.63|24661.63|0
1622813020000|2021-06-04 13:23:40|24665.9|24665.9|24677.98|24677.98|24677.98|24677.98|24665.9|24665.9|0
1622813040000|2021-06-04 13:24:00|24682.25|24682.25|24682.25|24682.25|24682.25|24682.25|24682.25|24682.25|0
1622813070000|2021-06-04 13:24:30|24684.52|24684.52|24686.04|24686.04|24686.04|24686.04|24684.52|24684.52|0
1622813120000|2021-06-04 13:25:20|24673.24|24673.24|24664.71|24664.71|24673.24|24673.24|24664.71|24664.71|0
1622813140000|2021-06-04 13:25:40|24677.51|24677.51|24677.51|24677.51|24677.51|24677.51|24677.51|24677.51|0
1622813150000|2021-06-04 13:25:50|24668.98|24668.98|24670.28|24670.28|24670.28|24670.28|24668.98|24668.98|0
1622813160000|2021-06-04 13:26:00|24666.01|24666.01|24666.01|24666.01|24666.01|24666.01|24666.01|24666.01|0
1622813180000|2021-06-04 13:26:20|24661.75|24661.75|24661.75|24661.75|24661.75|24661.75|24661.75|24661.75|0
1622813230000|2021-06-04 13:27:10|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|24657.48|0
1622813240000|2021-06-04 13:27:20|24653.21|24653.21|24653.21|24653.21|24653.21|24653.21|24653.21|24653.21|0
1622813260000|2021-06-04 13:27:40|24661.75|24661.75|24662.5|24662.5|24662.5|24662.5|24661.75|24661.75|0
1622813270000|2021-06-04 13:27:50|24671.04|24671.04|24666.77|24666.77|24671.04|24671.04|24666.77|24666.77|0
1622813280000|2021-06-04 13:28:00|24662.5|24662.5|24658.24|24658.24|24662.5|24662.5|24658.24|24658.24|0
1622813290000|2021-06-04 13:28:10|24659.13|24659.13|24661.73|24661.73|24661.73|24661.73|24659.13|24659.13|0
1622813330000|2021-06-04 13:28:50|24674.52|24674.52|24677.49|24677.49|24678.79|24678.79|24674.52|24674.52|0
1622813340000|2021-06-04 13:29:00|24686.02|24686.02|24687.32|24687.32|24687.32|24687.32|24677.49|24677.49|0
1622813350000|2021-06-04 13:29:10|24678.79|24678.79|24678.79|24678.79|24678.79|24678.79|24678.79|24678.79|0
1622813380000|2021-06-04 13:29:40|24677.49|24677.49|24676.6|24676.6|24677.49|24677.49|24676.6|24676.6|0
1622813400000|2021-06-04 13:30:00|24675.84|24675.84|24666.97|24666.97|24675.84|24675.84|24666.08|24666.08|0
1622813410000|2021-06-04 13:30:10|24665.45|24665.45|24659.67|24659.67|24665.45|24665.45|24659.67|24659.67|0
1622813420000|2021-06-04 13:30:20|24658.91|24658.91|24667.92|24667.92|24667.92|24667.92|24657.14|24657.14|0
1622813440000|2021-06-04 13:30:40|24669.43|24669.43|24670.95|24670.95|24670.95|24670.95|24669.43|24669.43|0
1622813450000|2021-06-04 13:30:50|24662.42|24662.42|24662.42|24662.42|24662.42|24662.42|24662.42|24662.42|0
1622813460000|2021-06-04 13:31:00|24660.65|24660.65|24657.57|24657.57|24660.65|24660.65|24657.57|24657.57|0
1622813480000|2021-06-04 13:31:20|24659.34|24659.34|24661.12|24661.12|24661.12|24661.12|24659.34|24659.34|0
1622813500000|2021-06-04 13:31:40|24659.34|24659.34|24659.34|24659.34|24659.34|24659.34|24659.34|24659.34|0
1622813510000|2021-06-04 13:31:50|24655.17|24655.17|24653.87|24653.87|24655.17|24655.17|24653.87|24653.87|0
1622813520000|2021-06-04 13:32:00|24657.77|24657.77|24656.31|24656.31|24657.77|24657.77|24656.31|24656.31|0
1622813540000|2021-06-04 13:32:20|24658.09|24658.09|24659.45|24659.45|24661.63|24661.63|24658.09|24658.09|0
1622813550000|2021-06-04 13:32:30|24660.21|24660.21|24696.47|24696.47|24696.47|24696.47|24660.21|24660.21|0
1622813560000|2021-06-04 13:32:40|24697.93|24697.93|24697.93|24697.93|24697.93|24697.93|24697.93|24697.93|0
1622813570000|2021-06-04 13:32:50|24685.13|24685.13|24685.13|24685.13|24685.13|24685.13|24685.13|24685.13|0
1622813580000|2021-06-04 13:33:00|24689.4|24689.4|24688.51|24688.51|24689.4|24689.4|24688.51|24688.51|0
1622813590000|2021-06-04 13:33:10|24691.17|24691.17|24691.17|24691.17|24691.17|24691.17|24691.17|24691.17|0
1622813600000|2021-06-04 13:33:20|24691.93|24691.93|24703.13|24703.13|24703.13|24703.13|24691.93|24691.93|0
1622813620000|2021-06-04 13:33:40|24690.33|24690.33|24681.8|24681.8|24690.33|24690.33|24681.8|24681.8|0
1622813640000|2021-06-04 13:34:00|24679.14|24679.14|24687.67|24687.67|24687.67|24687.67|24679.14|24679.14|0
1622813650000|2021-06-04 13:34:10|24689.44|24689.44|24685.26|24685.26|24689.44|24689.44|24684.38|24684.38|0
1622813670000|2021-06-04 13:34:30|24676.73|24676.73|24676.73|24676.73|24676.73|24676.73|24676.73|24676.73|0
1622813680000|2021-06-04 13:34:40|24673.18|24673.18|24671.12|24671.12|24673.18|24673.18|24671.12|24671.12|0
1622813700000|2021-06-04 13:35:00|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|0
1622813720000|2021-06-04 13:35:20|24673.78|24673.78|24673.78|24673.78|24673.78|24673.78|24673.78|24673.78|0
1622813750000|2021-06-04 13:35:50|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|24674.67|0
1622813760000|2021-06-04 13:36:00|24675.97|24675.97|24679.35|24679.35|24680.24|24680.24|24675.97|24675.97|0
1622813820000|2021-06-04 13:37:00|24678.46|24678.46|24677.16|24677.16|24678.46|24678.46|24677.16|24677.16|0
1622813830000|2021-06-04 13:37:10|24678.05|24678.05|24678.05|24678.05|24678.05|24678.05|24678.05|24678.05|0
1622813890000|2021-06-04 13:38:10|24682.32|24682.32|24679.82|24679.82|24682.32|24682.32|24678.05|24678.05|0
1622813920000|2021-06-04 13:38:40|24688.36|24688.36|24695.22|24695.22|24695.22|24695.22|24688.36|24688.36|0
1622813930000|2021-06-04 13:38:50|24686.69|24686.69|24686.69|24686.69|24686.69|24686.69|24686.69|24686.69|0
1622813940000|2021-06-04 13:39:00|24691.13|24691.13|24695.9|24695.9|24697.67|24697.67|24691.13|24691.13|0
1622813960000|2021-06-04 13:39:20|24704.43|24704.43|24704.43|24704.43|24704.43|24704.43|24704.43|24704.43|0
1622813970000|2021-06-04 13:39:30|24705.94|24705.94|24705.94|24705.94|24705.94|24705.94|24705.94|24705.94|0
1622813990000|2021-06-04 13:39:50|24697.41|24697.41|24695.64|24695.64|24697.41|24697.41|24695.64|24695.64|0
1622814010000|2021-06-04 13:40:10|24694.75|24694.75|24690.48|24690.48|24694.75|24694.75|24681.95|24681.95|0
1622814030000|2021-06-04 13:40:30|24689.6|24689.6|24688.71|24688.71|24689.6|24689.6|24688.71|24688.71|0
1622814040000|2021-06-04 13:40:40|24692.98|24692.98|24692.98|24692.98|24692.98|24692.98|24692.98|24692.98|0
1622814050000|2021-06-04 13:40:50|24692.09|24692.09|24686.22|24686.22|24692.09|24692.09|24683.56|24683.56|0
1622814060000|2021-06-04 13:41:00|24690.48|24690.48|24694.75|24694.75|24694.75|24694.75|24690.48|24690.48|0
1622814080000|2021-06-04 13:41:20|24693.86|24693.86|24693.86|24693.86|24693.86|24693.86|24693.86|24693.86|0
1622814090000|2021-06-04 13:41:30|24681.07|24681.07|24675.86|24675.86|24681.07|24681.07|24675.86|24675.86|0
1622814110000|2021-06-04 13:41:50|24680.13|24680.13|24674.93|24674.93|24680.13|24680.13|24674.93|24674.93|0
1622814120000|2021-06-04 13:42:00|24673.47|24673.47|24664.05|24664.05|24673.47|24673.47|24664.05|24664.05|0
1622814130000|2021-06-04 13:42:10|24662.28|24662.28|24644.41|24644.41|24662.28|24662.28|24644.41|24644.41|0
1622814140000|2021-06-04 13:42:20|24642.64|24642.64|24642.64|24642.64|24642.64|24642.64|24642.64|24642.64|0
1622814160000|2021-06-04 13:42:40|24641.88|24641.88|24641.88|24641.88|24641.88|24641.88|24641.88|24641.88|0
1622814170000|2021-06-04 13:42:50|24641.12|24641.12|24641.12|24641.12|24641.12|24641.12|24641.12|24641.12|0
1622814190000|2021-06-04 13:43:10|24645.39|24645.39|24645.39|24645.39|24645.39|24645.39|24645.39|24645.39|0
1622814200000|2021-06-04 13:43:20|24640.95|24640.95|24640.95|24640.95|24640.95|24640.95|24640.95|24640.95|0
1622814210000|2021-06-04 13:43:30|24640.06|24640.06|24640.06|24640.06|24640.06|24640.06|24640.06|24640.06|0
1622814220000|2021-06-04 13:43:40|24635.8|24635.8|24635.8|24635.8|24635.8|24635.8|24635.8|24635.8|0
1622814230000|2021-06-04 13:43:50|24629.29|24629.29|24629.29|24629.29|24629.29|24629.29|24629.29|24629.29|0
1622814240000|2021-06-04 13:44:00|24630.59|24630.59|24630.59|24630.59|24630.59|24630.59|24630.59|24630.59|0
1622814250000|2021-06-04 13:44:10|24634.86|24634.86|24634.86|24634.86|24634.86|24634.86|24634.86|24634.86|0
1622814270000|2021-06-04 13:44:30|24643.39|24643.39|24640.23|24640.23|24643.39|24643.39|24640.23|24640.23|0
1622814300000|2021-06-04 13:45:00|24642.89|24642.89|24667.82|24667.82|24667.82|24667.82|24642.89|24642.89|0
1622814310000|2021-06-04 13:45:10|24672.08|24672.08|24672.08|24672.08|24672.08|24672.08|24672.08|24672.08|0
1622814320000|2021-06-04 13:45:20|24676.35|24676.35|24683.65|24683.65|24683.65|24683.65|24673.6|24673.6|0
1622814330000|2021-06-04 13:45:30|24679.38|24679.38|24676.83|24676.83|24682.87|24682.87|24676.83|24676.83|0
1622814350000|2021-06-04 13:45:50|24678.13|24678.13|24686.66|24686.66|24686.66|24686.66|24678.13|24678.13|0
1622814380000|2021-06-04 13:46:20|24685.91|24685.91|24685.91|24685.91|24685.91|24685.91|24685.91|24685.91|0
1622814390000|2021-06-04 13:46:30|24681.64|24681.64|24677.37|24677.37|24681.64|24681.64|24673.11|24673.11|0
1622814400000|2021-06-04 13:46:40|24681.64|24681.64|24690.17|24690.17|24690.17|24690.17|24681.64|24681.64|0
1622814410000|2021-06-04 13:46:50|24691.69|24691.69|24692.45|24692.45|24692.45|24692.45|24691.69|24691.69|0
1622814420000|2021-06-04 13:47:00|24696|24696|24683.2|24683.2|24696.88|24696.88|24683.2|24683.2|0
1622814470000|2021-06-04 13:47:50|24687.47|24687.47|24687.47|24687.47|24687.47|24687.47|24687.47|24687.47|0
1622814490000|2021-06-04 13:48:10|24690.13|24690.13|24691.01|24691.01|24691.01|24691.01|24690.13|24690.13|0
1622814500000|2021-06-04 13:48:20|24686.71|24686.71|24686.71|24686.71|24686.71|24686.71|24686.71|24686.71|0
1622814520000|2021-06-04 13:48:40|24685.82|24685.82|24694.92|24694.92|24694.92|24694.92|24685.82|24685.82|0
1622814530000|2021-06-04 13:48:50|24697.53|24697.53|24696.64|24696.64|24697.53|24697.53|24696.64|24696.64|0
1622814540000|2021-06-04 13:49:00|24694.86|24694.86|24689.54|24689.54|24694.86|24694.86|24689.54|24689.54|0
1622814560000|2021-06-04 13:49:20|24681.01|24681.01|24681.01|24681.01|24681.01|24681.01|24681.01|24681.01|0
1622814570000|2021-06-04 13:49:30|24676.74|24676.74|24676.74|24676.74|24676.74|24676.74|24676.74|24676.74|0
1622814590000|2021-06-04 13:49:50|24675.98|24675.98|24656.51|24656.51|24675.98|24675.98|24656.51|24656.51|0
1622814600000|2021-06-04 13:50:00|24655.75|24655.75|24655.75|24655.75|24655.75|24655.75|24655.75|24655.75|0
1622814610000|2021-06-04 13:50:10|24654.24|24654.24|24654.24|24654.24|24654.24|24654.24|24654.24|24654.24|0
1622814620000|2021-06-04 13:50:20|24655.75|24655.75|24664.29|24664.29|24664.29|24664.29|24655.75|24655.75|0
1622814630000|2021-06-04 13:50:30|24669.61|24669.61|24670.5|24670.5|24670.5|24670.5|24669.61|24669.61|0
1622814640000|2021-06-04 13:50:40|24671.8|24671.8|24673.1|24673.1|24673.1|24673.1|24671.8|24671.8|0
1622814660000|2021-06-04 13:51:00|24671.64|24671.64|24671.64|24671.64|24671.64|24671.64|24671.64|24671.64|0
1622814680000|2021-06-04 13:51:20|24670.19|24670.19|24670.19|24670.19|24670.19|24670.19|24670.19|24670.19|0
1622814740000|2021-06-04 13:52:20|24668.88|24668.88|24667.58|24667.58|24668.88|24668.88|24667.58|24667.58|0
1622814760000|2021-06-04 13:52:40|24671.85|24671.85|24676.12|24676.12|24676.12|24676.12|24671.85|24671.85|0
1622814790000|2021-06-04 13:53:10|24678.78|24678.78|24679.19|24679.19|24679.19|24679.19|24677.89|24677.89|0
1622814800000|2021-06-04 13:53:20|24679.95|24679.95|24679.19|24679.19|24679.95|24679.95|24679.19|24679.19|0
1622814830000|2021-06-04 13:53:50|24678.3|24678.3|24678.3|24678.3|24678.3|24678.3|24678.3|24678.3|0
1622814840000|2021-06-04 13:54:00|24682.74|24682.74|24680.08|24680.08|24682.74|24682.74|24680.08|24680.08|0
1622814850000|2021-06-04 13:54:10|24679.19|24679.19|24687.72|24687.72|24687.72|24687.72|24679.19|24679.19|0
1622814860000|2021-06-04 13:54:20|24685.95|24685.95|24685.06|24685.06|24685.95|24685.95|24684.17|24684.17|0
1622814890000|2021-06-04 13:54:50|24686.36|24686.36|24685.06|24685.06|24686.36|24686.36|24685.06|24685.06|0
1622814900000|2021-06-04 13:55:00|24697.86|24697.86|24702.12|24702.12|24702.12|24702.12|24697.86|24697.86|0
1622814910000|2021-06-04 13:55:10|24705.04|24705.04|24716.55|24716.55|24716.55|24716.55|24703.58|24703.58|0
1622814920000|2021-06-04 13:55:20|24718.32|24718.32|24722.23|24722.23|24722.23|24722.23|24718.32|24718.32|0
1622814950000|2021-06-04 13:55:50|24724|24724|24728.27|24728.27|24732.53|24732.53|24724|24724|0
1622814960000|2021-06-04 13:56:00|24732.53|24732.53|24726.49|24726.49|24732.53|24732.53|24726.49|24726.49|0
1622814970000|2021-06-04 13:56:10|24728.27|24728.27|24728.27|24728.27|24728.27|24728.27|24728.27|24728.27|0
1622814990000|2021-06-04 13:56:30|24724|24724|24724|24724|24724|24724|24724|24724|0
1622815010000|2021-06-04 13:56:50|24728.27|24728.27|24728.27|24728.27|24728.27|24728.27|24728.27|24728.27|0
1622815020000|2021-06-04 13:57:00|24724|24724|24719.73|24719.73|24724|24724|24719.73|24719.73|0
1622815030000|2021-06-04 13:57:10|24717.96|24717.96|24717.96|24717.96|24718.85|24718.85|24717.96|24717.96|0
1622815040000|2021-06-04 13:57:20|24716.19|24716.19|24715.3|24715.3|24716.19|24716.19|24715.3|24715.3|0
1622815050000|2021-06-04 13:57:30|24711.03|24711.03|24700.31|24700.31|24711.03|24711.03|24700.31|24700.31|0
1622815070000|2021-06-04 13:57:50|24704.58|24704.58|24712.39|24712.39|24712.39|24712.39|24704.58|24704.58|0
1622815100000|2021-06-04 13:58:20|24720.92|24720.92|24720.92|24720.92|24720.92|24720.92|24720.92|24720.92|0
1622815110000|2021-06-04 13:58:30|24722.23|24722.23|24722.23|24722.23|24722.23|24722.23|24722.23|24722.23|0
1622815120000|2021-06-04 13:58:40|24724.89|24724.89|24725.77|24725.77|24725.77|24725.77|24724.89|24724.89|0
1622815150000|2021-06-04 13:59:10|24728.05|24728.05|24723.78|24723.78|24728.05|24728.05|24723.78|24723.78|0
1622815160000|2021-06-04 13:59:20|24719.23|24719.23|24716.96|24716.96|24719.23|24719.23|24716.96|24716.96|0
1622815170000|2021-06-04 13:59:30|24712.69|24712.69|24711.17|24711.17|24712.69|24712.69|24711.17|24711.17|0
1622815190000|2021-06-04 13:59:50|24708.9|24708.9|24708.9|24708.9|24708.9|24708.9|24708.9|24708.9|0
1622815200000|2021-06-04 14:00:00|24708.14|24708.14|24708.68|24708.68|24708.9|24708.9|24707.38|24707.38|0
1622815210000|2021-06-04 14:00:10|24712.23|24712.23|24712.23|24712.23|24712.23|24712.23|24712.23|24712.23|0
1622815230000|2021-06-04 14:00:30|24713.53|24713.53|24713.53|24713.53|24713.53|24713.53|24713.53|24713.53|0
1622815240000|2021-06-04 14:00:40|24712.77|24712.77|24712.77|24712.77|24712.77|24712.77|24712.77|24712.77|0
1622815260000|2021-06-04 14:01:00|24710.5|24710.5|24714.76|24714.76|24714.76|24714.76|24710.5|24710.5|0
1622815270000|2021-06-04 14:01:10|24714.01|24714.01|24715.52|24715.52|24715.52|24715.52|24714.01|24714.01|0
1622815280000|2021-06-04 14:01:20|24714.64|24714.64|24713.88|24713.88|24714.64|24714.64|24713.88|24713.88|0
1622815290000|2021-06-04 14:01:30|24712.99|24712.99|24712.99|24712.99|24712.99|24712.99|24712.99|24712.99|0
1622815300000|2021-06-04 14:01:40|24704.46|24704.46|24701.8|24701.8|24704.46|24704.46|24701.8|24701.8|0
1622815330000|2021-06-04 14:02:10|24708.64|24708.64|24713.4|24713.4|24713.4|24713.4|24707.62|24707.62|0
1622815340000|2021-06-04 14:02:20|24714.86|24714.86|24714.86|24714.86|24714.86|24714.86|24714.86|24714.86|0
1622815350000|2021-06-04 14:02:30|24716.16|24716.16|24717.94|24717.94|24717.94|24717.94|24716.16|24716.16|0
1622815360000|2021-06-04 14:02:40|24717.05|24717.05|24717.05|24717.05|24717.05|24717.05|24717.05|24717.05|0
1622815380000|2021-06-04 14:03:00|24720.84|24720.84|24721.32|24721.32|24721.32|24721.32|24719.54|24719.54|0
1622815390000|2021-06-04 14:03:10|24722.62|24722.62|24724.39|24724.39|24724.39|24724.39|24722.62|24722.62|0
1622815400000|2021-06-04 14:03:20|24728.66|24728.66|24728.66|24728.66|24728.66|24728.66|24728.66|24728.66|0
1622815410000|2021-06-04 14:03:30|24730.93|24730.93|24739.16|24739.16|24739.16|24739.16|24730.93|24730.93|0
1622815420000|2021-06-04 14:03:40|24734.89|24734.89|24734.89|24734.89|24734.89|24734.89|24734.89|24734.89|0
1622815430000|2021-06-04 14:03:50|24734.01|24734.01|24734.01|24734.01|24734.01|24734.01|24734.01|24734.01|0
1622815450000|2021-06-04 14:04:10|24732.71|24732.71|24731.25|24731.25|24732.71|24732.71|24731.25|24731.25|0
1622815470000|2021-06-04 14:04:30|24733.02|24733.02|24733.02|24733.02|24733.02|24733.02|24733.02|24733.02|0
1622815480000|2021-06-04 14:04:40|24732.14|24732.14|24732.14|24732.14|24732.14|24732.14|24732.14|24732.14|0
1622815490000|2021-06-04 14:04:50|24733.02|24733.02|24733.02|24733.02|24733.02|24733.02|24733.02|24733.02|0
1622815510000|2021-06-04 14:05:10|24735.69|24735.69|24735.69|24735.69|24735.69|24735.69|24735.69|24735.69|0
1622815530000|2021-06-04 14:05:30|24736.57|24736.57|24736.57|24736.57|24736.57|24736.57|24735.69|24735.69|0
1622815540000|2021-06-04 14:05:40|24740.12|24740.12|24740.12|24740.12|24740.12|24740.12|24740.12|24740.12|0
1622815570000|2021-06-04 14:06:10|24737.46|24737.46|24738.35|24738.35|24738.35|24738.35|24737.46|24737.46|0
1622815590000|2021-06-04 14:06:30|24742.61|24742.61|24742.61|24742.61|24742.61|24742.61|24742.61|24742.61|0
1622815610000|2021-06-04 14:06:50|24738.35|24738.35|24734.08|24734.08|24738.35|24738.35|24734.08|24734.08|0
1622815630000|2021-06-04 14:07:10|24731.42|24731.42|24731.42|24731.42|24731.42|24731.42|24731.42|24731.42|0
1622815640000|2021-06-04 14:07:20|24732.31|24732.31|24734.08|24734.08|24734.08|24734.08|24732.31|24732.31|0
1622815660000|2021-06-04 14:07:40|24734.97|24734.97|24734.97|24734.97|24734.97|24734.97|24734.97|24734.97|0
1622815670000|2021-06-04 14:07:50|24734.08|24734.08|24734.08|24734.08|24734.08|24734.08|24734.08|24734.08|0
1622815680000|2021-06-04 14:08:00|24738.35|24738.35|24738.35|24738.35|24738.35|24738.35|24738.35|24738.35|0
1622815730000|2021-06-04 14:08:50|24737.46|24737.46|24737.46|24737.46|24737.46|24737.46|24737.46|24737.46|0
1622815750000|2021-06-04 14:09:10|24735.69|24735.69|24735.69|24735.69|24735.69|24735.69|24735.69|24735.69|0
1622815780000|2021-06-04 14:09:40|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|24733.91|0
1622815800000|2021-06-04 14:10:00|24734.8|24734.8|24734.8|24734.8|24734.8|24734.8|24734.8|24734.8|0
1622815840000|2021-06-04 14:10:40|24736.26|24736.26|24735.69|24735.69|24736.26|24736.26|24734.8|24734.8|0
1622815850000|2021-06-04 14:10:50|24739.95|24739.95|24744.22|24744.22|24744.22|24744.22|24739.95|24739.95|0
1622815860000|2021-06-04 14:11:00|24747.77|24747.77|24747.77|24747.77|24747.77|24747.77|24747.77|24747.77|0
1622815870000|2021-06-04 14:11:10|24751.56|24751.56|24751.56|24751.56|24751.56|24751.56|24751.56|24751.56|0
1622815880000|2021-06-04 14:11:20|24753.33|24753.33|24753.33|24753.33|24753.33|24753.33|24753.33|24753.33|0
1622815910000|2021-06-04 14:11:50|24754.22|24754.22|24754.22|24754.22|24754.22|24754.22|24754.22|24754.22|0
1622815920000|2021-06-04 14:12:00|24749.96|24749.96|24748.65|24748.65|24749.96|24749.96|24748.65|24748.65|0
1622815930000|2021-06-04 14:12:10|24751.32|24751.32|24751.32|24751.32|24751.32|24751.32|24751.32|24751.32|0
1622815950000|2021-06-04 14:12:30|24750.02|24750.02|24739.04|24739.04|24750.02|24750.02|24739.04|24739.04|0
1622815960000|2021-06-04 14:12:40|24734.77|24734.77|24734.77|24734.77|24734.77|24734.77|24734.77|24734.77|0
1622815980000|2021-06-04 14:13:00|24730.51|24730.51|24730.51|24730.51|24730.51|24730.51|24730.51|24730.51|0
1622816000000|2021-06-04 14:13:20|24731.81|24731.81|24731.81|24731.81|24731.81|24731.81|24731.81|24731.81|0
1622816010000|2021-06-04 14:13:30|24727.54|24727.54|24729.32|24729.32|24729.32|24729.32|24727.54|24727.54|0
1622816020000|2021-06-04 14:13:40|24725.05|24725.05|24725.05|24725.05|24725.05|24725.05|24725.05|24725.05|0
1622816030000|2021-06-04 14:13:50|24729.32|24729.32|24724.16|24724.16|24729.32|24729.32|24724.16|24724.16|0
1622816040000|2021-06-04 14:14:00|24722.86|24722.86|24721.97|24721.97|24722.86|24722.86|24721.97|24721.97|0
1622816050000|2021-06-04 14:14:10|24717.71|24717.71|24711.93|24711.93|24721.97|24721.97|24711.93|24711.93|0
1622816060000|2021-06-04 14:14:20|24710.47|24710.47|24710.47|24710.47|24710.47|24710.47|24710.47|24710.47|0
1622816120000|2021-06-04 14:15:20|24706.2|24706.2|24710.47|24710.47|24710.47|24710.47|24706.2|24706.2|0
1622816150000|2021-06-04 14:15:50|24708.95|24708.95|24712.74|24712.74|24712.74|24712.74|24708.95|24708.95|0
1622816160000|2021-06-04 14:16:00|24711.44|24711.44|24710.14|24710.14|24711.44|24711.44|24710.14|24710.14|0
1622816170000|2021-06-04 14:16:10|24709.26|24709.26|24709.26|24709.26|24709.26|24709.26|24709.26|24709.26|0
1622816180000|2021-06-04 14:16:20|24707.48|24707.48|24703.93|24703.93|24707.48|24707.48|24703.93|24703.93|0
1622816190000|2021-06-04 14:16:30|24706.59|24706.59|24706.59|24706.59|24706.59|24706.59|24706.59|24706.59|0
1622816220000|2021-06-04 14:17:00|24703.04|24703.04|24703.04|24703.04|24707.31|24707.31|24703.04|24703.04|0
1622816250000|2021-06-04 14:17:30|24702.16|24702.16|24702.16|24702.16|24702.16|24702.16|24702.16|24702.16|0
1622816270000|2021-06-04 14:17:50|24710.69|24710.69|24720.22|24720.22|24720.22|24720.22|24710.69|24710.69|0
1622816280000|2021-06-04 14:18:00|24719.33|24719.33|24715.07|24715.07|24719.33|24719.33|24715.07|24715.07|0
1622816320000|2021-06-04 14:18:40|24713.55|24713.55|24713.55|24713.55|24713.55|24713.55|24713.55|24713.55|0
1622816330000|2021-06-04 14:18:50|24710|24710|24706.45|24706.45|24710|24710|24706.45|24706.45|0
1622816340000|2021-06-04 14:19:00|24703.85|24703.85|24703.85|24703.85|24703.85|24703.85|24703.85|24703.85|0
1622816400000|2021-06-04 14:20:00|24708.11|24708.11|24711.62|24711.62|24711.62|24711.62|24707.36|24707.36|0
1622816420000|2021-06-04 14:20:20|24715.89|24715.89|24722.82|24722.82|24722.82|24722.82|24715.89|24715.89|0
1622816450000|2021-06-04 14:20:50|24726.36|24726.36|24726.36|24726.36|24726.36|24726.36|24726.36|24726.36|0
1622816500000|2021-06-04 14:21:40|24722.1|24722.1|24724.76|24724.76|24724.76|24724.76|24722.1|24722.1|0
1622816540000|2021-06-04 14:22:20|24727.36|24727.36|24738.5|24738.5|24738.5|24738.5|24727.36|24727.36|0
1622816560000|2021-06-04 14:22:40|24737.04|24737.04|24737.04|24737.04|24737.04|24737.04|24737.04|24737.04|0
1622816580000|2021-06-04 14:23:00|24741.48|24741.48|24741.48|24741.48|24741.48|24741.48|24741.48|24741.48|0
1622816590000|2021-06-04 14:23:10|24742.93|24742.93|24744.71|24744.71|24744.71|24744.71|24742.93|24742.93|0
1622816600000|2021-06-04 14:23:20|24736.17|24736.17|24735.42|24735.42|24736.17|24736.17|24735.42|24735.42|0
1622816620000|2021-06-04 14:23:40|24733.64|24733.64|24731.87|24731.87|24733.64|24733.64|24731.87|24731.87|0
1622816630000|2021-06-04 14:23:50|24729.21|24729.21|24729.21|24729.21|24729.21|24729.21|24729.21|24729.21|0
1622816650000|2021-06-04 14:24:10|24729.96|24729.96|24729.96|24729.96|24729.96|24729.96|24729.96|24729.96|0
1622816660000|2021-06-04 14:24:20|24730.85|24730.85|24727.47|24727.47|24731.74|24731.74|24727.47|24727.47|0
1622816680000|2021-06-04 14:24:40|24726.59|24726.59|24726.59|24726.59|24730.85|24730.85|24726.59|24726.59|0
1622816690000|2021-06-04 14:24:50|24735.12|24735.12|24739.38|24739.38|24739.38|24739.38|24735.12|24735.12|0
1622816700000|2021-06-04 14:25:00|24741.16|24741.16|24741.16|24741.16|24741.16|24741.16|24741.16|24741.16|0
1622816730000|2021-06-04 14:25:30|24742.04|24742.04|24743.35|24743.35|24743.35|24743.35|24742.04|24742.04|0
1622816760000|2021-06-04 14:26:00|24739.08|24739.08|24739.08|24739.08|24739.08|24739.08|24739.08|24739.08|0
1622816770000|2021-06-04 14:26:10|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|24740.38|0
1622816790000|2021-06-04 14:26:30|24741.84|24741.84|24741.84|24741.84|24741.84|24741.84|24741.84|24741.84|0
1622816810000|2021-06-04 14:26:50|24743.61|24743.61|24745.39|24745.39|24745.39|24745.39|24743.61|24743.61|0
1622816820000|2021-06-04 14:27:00|24747.99|24747.99|24747.99|24747.99|24747.99|24747.99|24747.99|24747.99|0
1622816840000|2021-06-04 14:27:20|24746.69|24746.69|24746.69|24746.69|24746.69|24746.69|24746.69|24746.69|0
1622816850000|2021-06-04 14:27:30|24749.35|24749.35|24749.35|24749.35|24749.35|24749.35|24749.35|24749.35|0
1622816860000|2021-06-04 14:27:40|24750.11|24750.11|24750.11|24750.11|24750.11|24750.11|24750.11|24750.11|0
1622816880000|2021-06-04 14:28:00|24745.84|24745.84|24745.84|24745.84|24745.84|24745.84|24745.84|24745.84|0
1622816900000|2021-06-04 14:28:20|24741.58|24741.58|24741.58|24741.58|24741.58|24741.58|24741.58|24741.58|0
1622816910000|2021-06-04 14:28:30|24740.82|24740.82|24746.14|24746.14|24746.14|24746.14|24740.82|24740.82|0
1622816930000|2021-06-04 14:28:50|24743.48|24743.48|24738.33|24738.33|24743.48|24743.48|24738.33|24738.33|0
1622816940000|2021-06-04 14:29:00|24740.99|24740.99|24741.87|24741.87|24741.87|24741.87|24740.99|24740.99|0
1622816960000|2021-06-04 14:29:20|24738.33|24738.33|24738.33|24738.33|24738.33|24738.33|24738.33|24738.33|0
1622816980000|2021-06-04 14:29:40|24736.55|24736.55|24736.55|24736.55|24736.55|24736.55|24736.55|24736.55|0
1622817000000|2021-06-04 14:30:00|24735.79|24735.79|24735.79|24735.79|24735.79|24735.79|24735.79|24735.79|0
1622817010000|2021-06-04 14:30:10|24736.55|24736.55|24738.01|24738.01|24738.01|24738.01|24736.55|24736.55|0
1622817030000|2021-06-04 14:30:30|24737.12|24737.12|24745.65|24745.65|24745.65|24745.65|24737.12|24737.12|0
1622817040000|2021-06-04 14:30:40|24749.92|24749.92|24753.97|24753.97|24755.49|24755.49|24749.92|24749.92|0
1622817050000|2021-06-04 14:30:50|24755.42|24755.42|24784.92|24784.92|24784.92|24784.92|24755.42|24755.42|0
1622817080000|2021-06-04 14:31:20|24780.66|24780.66|24779.36|24779.36|24780.66|24780.66|24779.36|24779.36|0
1622817100000|2021-06-04 14:31:40|24774.51|24774.51|24774.19|24774.19|24774.51|24774.51|24772.73|24772.73|0
1622817110000|2021-06-04 14:31:50|24775.64|24775.64|24775.64|24775.64|24775.64|24775.64|24775.64|24775.64|0
1622817120000|2021-06-04 14:32:00|24771.38|24771.38|24771.38|24771.38|24771.38|24771.38|24771.38|24771.38|0
1622817130000|2021-06-04 14:32:10|24769.86|24769.86|24769.86|24769.86|24769.86|24769.86|24769.86|24769.86|0
1622817160000|2021-06-04 14:32:40|24765.6|24765.6|24765.6|24765.6|24765.6|24765.6|24765.6|24765.6|0
1622817170000|2021-06-04 14:32:50|24764.3|24764.3|24757.5|24757.5|24764.3|24764.3|24757.5|24757.5|0
1622817190000|2021-06-04 14:33:10|24753.23|24753.23|24753.23|24753.23|24753.23|24753.23|24748.96|24748.96|0
1622817200000|2021-06-04 14:33:20|24756.78|24756.78|24758.55|24758.55|24758.55|24758.55|24756.78|24756.78|0
1622817210000|2021-06-04 14:33:30|24756.78|24756.78|24755.48|24755.48|24756.78|24756.78|24755.48|24755.48|0
1622817250000|2021-06-04 14:34:10|24757|24757|24757|24757|24757|24757|24757|24757|0
1622817270000|2021-06-04 14:34:30|24752.73|24752.73|24752.73|24752.73|24752.73|24752.73|24752.73|24752.73|0
1622817310000|2021-06-04 14:35:10|24754.5|24754.5|24752.73|24752.73|24754.5|24754.5|24752.73|24752.73|0
1622817330000|2021-06-04 14:35:30|24757|24757|24757|24757|24757|24757|24757|24757|0
1622817380000|2021-06-04 14:36:20|24756.11|24756.11|24756.11|24756.11|24756.11|24756.11|24756.11|24756.11|0
1622817400000|2021-06-04 14:36:40|24751.84|24751.84|24751.84|24751.84|24751.84|24751.84|24751.84|24751.84|0
1622817450000|2021-06-04 14:37:30|24752.6|24752.6|24751.68|24751.68|24752.98|24752.98|24751.68|24751.68|0
1622817460000|2021-06-04 14:37:40|24755.95|24755.95|24755.95|24755.95|24755.95|24755.95|24755.95|24755.95|0
1622817480000|2021-06-04 14:38:00|24754.64|24754.64|24754.64|24754.64|24754.64|24754.64|24754.64|24754.64|0
1622817500000|2021-06-04 14:38:20|24753.76|24753.76|24754.9|24754.9|24754.9|24754.9|24751.98|24751.98|0
1622817520000|2021-06-04 14:38:40|24750.63|24750.63|24750.63|24750.63|24750.63|24750.63|24750.63|24750.63|0
1622817530000|2021-06-04 14:38:50|24748.86|24748.86|24747.97|24747.97|24749.74|24749.74|24747.97|24747.97|0
1622817570000|2021-06-04 14:39:30|24749.74|24749.74|24749.74|24749.74|24749.74|24749.74|24749.74|24749.74|0
1622817590000|2021-06-04 14:39:50|24745.48|24745.48|24745.48|24745.48|24745.48|24745.48|24745.48|24745.48|0
1622817600000|2021-06-04 14:40:00|24744.59|24744.59|24744.59|24744.59|24744.59|24744.59|24744.59|24744.59|0
1622817610000|2021-06-04 14:40:10|24742.69|24742.69|24744.21|24744.21|24744.21|24744.21|24742.69|24742.69|0
1622817640000|2021-06-04 14:40:40|24744.97|24744.97|24745.73|24745.73|24745.73|24745.73|24744.97|24744.97|0
1622817650000|2021-06-04 14:40:50|24747.24|24747.24|24747.24|24747.24|24747.24|24747.24|24747.24|24747.24|0
1622817660000|2021-06-04 14:41:00|24748.13|24748.13|24748.13|24748.13|24748.13|24748.13|24748.13|24748.13|0
1622817670000|2021-06-04 14:41:10|24749.43|24749.43|24749.43|24749.43|24749.43|24749.43|24749.43|24749.43|0
1622817680000|2021-06-04 14:41:20|24750.32|24750.32|24758.85|24758.85|24758.85|24758.85|24750.32|24750.32|0
1622817690000|2021-06-04 14:41:30|24757.55|24757.55|24757.55|24757.55|24757.55|24757.55|24757.55|24757.55|0
1622817710000|2021-06-04 14:41:50|24756.66|24756.66|24755.36|24755.36|24756.66|24756.66|24755.36|24755.36|0
1622817720000|2021-06-04 14:42:00|24754.06|24754.06|24749.8|24749.8|24754.06|24754.06|24749.8|24749.8|0
1622817730000|2021-06-04 14:42:10|24750.68|24750.68|24744.09|24744.09|24751.57|24751.57|24744.09|24744.09|0
1622817740000|2021-06-04 14:42:20|24742.32|24742.32|24742.32|24742.32|24742.32|24742.32|24742.32|24742.32|0
1622817760000|2021-06-04 14:42:40|24740.54|24740.54|24740.54|24740.54|24740.54|24740.54|24740.54|24740.54|0
1622817780000|2021-06-04 14:43:00|24737.88|24737.88|24737.88|24737.88|24737.88|24737.88|24737.88|24737.88|0
1622817820000|2021-06-04 14:43:40|24735.22|24735.22|24735.22|24735.22|24735.22|24735.22|24735.22|24735.22|0
1622817840000|2021-06-04 14:44:00|24737.82|24737.82|24734.44|24734.44|24737.82|24737.82|24733.56|24733.56|0
1622817910000|2021-06-04 14:45:10|24731.78|24731.78|24730.89|24730.89|24731.78|24731.78|24730.89|24730.89|0
1622817920000|2021-06-04 14:45:20|24726.63|24726.63|24722.36|24722.36|24726.63|24726.63|24722.36|24722.36|0
1622817940000|2021-06-04 14:45:40|24724.64|24724.64|24724.64|24724.64|24724.64|24724.64|24724.64|24724.64|0
1622817950000|2021-06-04 14:45:50|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|24726.91|0
1622817960000|2021-06-04 14:46:00|24726.15|24726.15|24727.93|24727.93|24727.93|24727.93|24726.15|24726.15|0
1622817970000|2021-06-04 14:46:10|24723.66|24723.66|24723.66|24723.66|24723.66|24723.66|24723.66|24723.66|0
1622817980000|2021-06-04 14:46:20|24724.55|24724.55|24722.27|24722.27|24724.55|24724.55|24722.27|24722.27|0
1622817990000|2021-06-04 14:46:30|24723.79|24723.79|24723.79|24723.79|24723.79|24723.79|24723.79|24723.79|0
1622818050000|2021-06-04 14:47:30|24725.09|24725.09|24725.09|24725.09|24725.09|24725.09|24725.09|24725.09|0
1622818060000|2021-06-04 14:47:40|24733.62|24733.62|24736.29|24736.29|24736.29|24736.29|24733.62|24733.62|0
1622818080000|2021-06-04 14:48:00|24738.89|24738.89|24742.44|24742.44|24742.44|24742.44|24738.89|24738.89|0
1622818110000|2021-06-04 14:48:30|24745.1|24745.1|24745.1|24745.1|24745.1|24745.1|24745.1|24745.1|0
1622818120000|2021-06-04 14:48:40|24743.8|24743.8|24743.8|24743.8|24743.8|24743.8|24743.8|24743.8|0
1622818140000|2021-06-04 14:49:00|24744.68|24744.68|24744.68|24744.68|24744.68|24744.68|24744.68|24744.68|0
1622818170000|2021-06-04 14:49:30|24745.99|24745.99|24745.99|24745.99|24745.99|24745.99|24745.99|24745.99|0
1622818210000|2021-06-04 14:50:10|24748.59|24748.59|24747.7|24747.7|24748.59|24748.59|24747.7|24747.7|0
1622818220000|2021-06-04 14:50:20|24750.3|24750.3|24754.57|24754.57|24758.83|24758.83|24750.3|24750.3|0
1622818240000|2021-06-04 14:50:40|24753.27|24753.27|24749.72|24749.72|24753.27|24753.27|24749.72|24749.72|0
1622818260000|2021-06-04 14:51:00|24746.17|24746.17|24741.9|24741.9|24746.17|24746.17|24741.9|24741.9|0
1622818270000|2021-06-04 14:51:10|24733.37|24733.37|24733.37|24733.37|24733.37|24733.37|24733.37|24733.37|0
1622818280000|2021-06-04 14:51:20|24729.82|24729.82|24729.82|24729.82|24729.82|24729.82|24729.82|24729.82|0
1622818300000|2021-06-04 14:51:40|24725.56|24725.56|24725.56|24725.56|24725.56|24725.56|24725.56|24725.56|0
1622818320000|2021-06-04 14:52:00|24726.44|24726.44|24726.44|24726.44|24726.44|24726.44|24726.44|24726.44|0
1622818330000|2021-06-04 14:52:10|24725.56|24725.56|24725.56|24725.56|24725.56|24725.56|24725.56|24725.56|0
1622818380000|2021-06-04 14:53:00|24724.67|24724.67|24723.78|24723.78|24724.67|24724.67|24723.78|24723.78|0
1622818440000|2021-06-04 14:54:00|24724.67|24724.67|24728.93|24728.93|24728.93|24728.93|24724.67|24724.67|0
1622818460000|2021-06-04 14:54:20|24729.69|24729.69|24729.69|24729.69|24729.69|24729.69|24729.69|24729.69|0
1622818500000|2021-06-04 14:55:00|24731.47|24731.47|24733.24|24733.24|24733.24|24733.24|24731.47|24731.47|0
1622818570000|2021-06-04 14:56:10|24734|24734|24732.48|24732.48|24734|24734|24732.48|24732.48|0
1622818620000|2021-06-04 14:57:00|24734.26|24734.26|24734.26|24734.26|24734.26|24734.26|24734.26|24734.26|0
1622818630000|2021-06-04 14:57:10|24737.81|24737.81|24740.84|24740.84|24740.84|24740.84|24737.81|24737.81|0
1622818650000|2021-06-04 14:57:30|24737.29|24737.29|24737.29|24737.29|24737.29|24737.29|24737.29|24737.29|0
1622818660000|2021-06-04 14:57:40|24738.59|24738.59|24738.59|24738.59|24738.59|24738.59|24738.59|24738.59|0
1622818680000|2021-06-04 14:58:00|24740.11|24740.11|24740.11|24740.11|24740.11|24740.11|24740.11|24740.11|0
1622818740000|2021-06-04 14:59:00|24749.53|24749.53|24746.78|24746.78|24749.53|24749.53|24745.26|24745.26|0
1622818750000|2021-06-04 14:59:10|24746.02|24746.02|24746.02|24746.02|24746.02|24746.02|24746.02|24746.02|0
1622818760000|2021-06-04 14:59:20|24744.56|24744.56|24744.56|24744.56|24744.56|24744.56|24744.56|24744.56|0
1622818770000|2021-06-04 14:59:30|24743.81|24743.81|24743.81|24743.81|24743.81|24743.81|24743.81|24743.81|0
1622818790000|2021-06-04 14:59:50|24744.69|24744.69|24740.48|24740.48|24744.69|24744.69|24740.48|24740.48|0
1622818800000|2021-06-04 15:00:00|24742.25|24742.25|24745.74|24745.74|24745.74|24745.74|24742.25|24742.25|0
1622818810000|2021-06-04 15:00:10|24746.63|24746.63|24755.16|24755.16|24759.43|24759.43|24746.63|24746.63|0
1622818820000|2021-06-04 15:00:20|24763.69|24763.69|24759.43|24759.43|24763.69|24763.69|24759.43|24759.43|0
1622818850000|2021-06-04 15:00:50|24767.96|24767.96|24767.96|24767.96|24767.96|24767.96|24767.96|24767.96|0
1622818860000|2021-06-04 15:01:00|24763.69|24763.69|24761.92|24761.92|24763.69|24763.69|24761.92|24761.92|0
1622818940000|2021-06-04 15:02:20|24761.03|24761.03|24761.03|24761.03|24761.03|24761.03|24761.03|24761.03|0
1622818980000|2021-06-04 15:03:00|24762.81|24762.81|24763.69|24763.69|24763.69|24763.69|24762.81|24762.81|0
1622819000000|2021-06-04 15:03:20|24764.45|24764.45|24764.45|24764.45|24764.45|24764.45|24764.45|24764.45|0
1622819040000|2021-06-04 15:04:00|24765.34|24765.34|24765.34|24765.34|24765.34|24765.34|24765.34|24765.34|0
1622819050000|2021-06-04 15:04:10|24767.94|24767.94|24767.94|24767.94|24767.94|24767.94|24767.94|24767.94|0
1622819080000|2021-06-04 15:04:40|24772.21|24772.21|24761.9|24761.9|24772.21|24772.21|24761.9|24761.9|0
1622819090000|2021-06-04 15:04:50|24758|24758|24758.15|24758.15|24759.3|24759.3|24756.7|24756.7|0
1622819100000|2021-06-04 15:05:00|24757.27|24757.27|24756.38|24756.38|24757.27|24757.27|24756.38|24756.38|0
1622819130000|2021-06-04 15:05:30|24754.92|24754.92|24754.92|24754.92|24754.92|24754.92|24754.92|24754.92|0
1622819200000|2021-06-04 15:06:40|24754.04|24754.04|24752.73|24752.73|24754.04|24754.04|24752.73|24752.73|0
1622819210000|2021-06-04 15:06:50|24761.27|24761.27|24761.27|24761.27|24761.27|24761.27|24761.27|24761.27|0
1622819240000|2021-06-04 15:07:20|24762.57|24762.57|24762.57|24762.57|24762.57|24762.57|24762.57|24762.57|0
1622819250000|2021-06-04 15:07:30|24766.83|24766.83|24766.83|24766.83|24766.83|24766.83|24766.83|24766.83|0
1622819290000|2021-06-04 15:08:10|24767.72|24767.72|24765.95|24765.95|24767.72|24767.72|24765.95|24765.95|0
1622819310000|2021-06-04 15:08:30|24764.49|24764.49|24766.26|24766.26|24766.26|24766.26|24764.49|24764.49|0
1622819320000|2021-06-04 15:08:40|24767.15|24767.15|24768.93|24768.93|24768.93|24768.93|24767.15|24767.15|0
1622819340000|2021-06-04 15:09:00|24764.66|24764.66|24764.66|24764.66|24764.66|24764.66|24764.66|24764.66|0
1622819350000|2021-06-04 15:09:10|24768.93|24768.93|24771.84|24771.84|24771.84|24771.84|24768.93|24768.93|0
1622819370000|2021-06-04 15:09:30|24776.11|24776.11|24776.11|24776.11|24776.11|24776.11|24776.11|24776.11|0
1622819380000|2021-06-04 15:09:40|24767.57|24767.57|24771.84|24771.84|24771.84|24771.84|24767.57|24767.57|0
1622819410000|2021-06-04 15:10:10|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|24771.08|0
1622819430000|2021-06-04 15:10:30|24771.97|24771.97|24771.65|24771.65|24772.54|24772.54|24771.08|24771.08|0
1622819440000|2021-06-04 15:10:40|24775.92|24775.92|24775.92|24775.92|24775.92|24775.92|24775.92|24775.92|0
1622819450000|2021-06-04 15:10:50|24775.03|24775.03|24775.03|24775.03|24775.03|24775.03|24775.03|24775.03|0
1622819470000|2021-06-04 15:11:10|24775.79|24775.79|24775.79|24775.79|24775.79|24775.79|24775.79|24775.79|0
1622819490000|2021-06-04 15:11:30|24776.67|24776.67|24776.67|24776.67|24776.67|24776.67|24776.67|24776.67|0
1622819530000|2021-06-04 15:12:10|24778.13|24778.13|24776.67|24776.67|24778.13|24778.13|24776.67|24776.67|0
1622819540000|2021-06-04 15:12:20|24777.43|24777.43|24779.62|24779.62|24780.51|24780.51|24777.43|24777.43|0
1622819560000|2021-06-04 15:12:40|24780.51|24780.51|24780.51|24780.51|24780.51|24780.51|24780.51|24780.51|0
1622819570000|2021-06-04 15:12:50|24776.24|24776.24|24776.24|24776.24|24776.24|24776.24|24776.24|24776.24|0
1622819580000|2021-06-04 15:13:00|24777.13|24777.13|24779.66|24779.66|24780.55|24780.55|24777.13|24777.13|0
1622819590000|2021-06-04 15:13:10|24778.78|24778.78|24778.78|24778.78|24778.78|24778.78|24778.78|24778.78|0
1622819600000|2021-06-04 15:13:20|24782.57|24782.57|24782.57|24782.57|24782.57|24782.57|24782.57|24782.57|0
1622819610000|2021-06-04 15:13:30|24780.29|24780.29|24780.29|24780.29|24780.29|24780.29|24780.29|24780.29|0
1622819650000|2021-06-04 15:14:10|24783.33|24783.33|24783.33|24783.33|24783.33|24783.33|24783.33|24783.33|0
1622819660000|2021-06-04 15:14:20|24781.05|24781.05|24781.05|24781.05|24781.05|24781.05|24781.05|24781.05|0
1622819670000|2021-06-04 15:14:30|24783.33|24783.33|24783.33|24783.33|24783.33|24783.33|24783.33|24783.33|0
1622819680000|2021-06-04 15:14:40|24781.55|24781.55|24782.94|24782.94|24782.94|24782.94|24780.66|24780.66|0
1622819690000|2021-06-04 15:14:50|24783.7|24783.7|24783.7|24783.7|24783.7|24783.7|24783.7|24783.7|0
1622819700000|2021-06-04 15:15:00|24786.73|24786.73|24788.92|24788.92|24788.92|24788.92|24786.73|24786.73|0
1622819710000|2021-06-04 15:15:10|24790.44|24790.44|24778.11|24778.11|24790.44|24790.44|24778.11|24778.11|0
1622819720000|2021-06-04 15:15:20|24777.36|24777.36|24777.36|24777.36|24777.36|24777.36|24777.36|24777.36|0
1622819740000|2021-06-04 15:15:40|24778.24|24778.24|24778.24|24778.24|24778.24|24778.24|24778.24|24778.24|0
1622819760000|2021-06-04 15:16:00|24777.48|24777.48|24777.48|24777.48|24777.48|24777.48|24777.48|24777.48|0
1622819770000|2021-06-04 15:16:10|24776.73|24776.73|24776.73|24776.73|24776.73|24776.73|24776.73|24776.73|0
1622819790000|2021-06-04 15:16:30|24775.21|24775.21|24775.21|24775.21|24775.21|24775.21|24775.21|24775.21|0
1622819800000|2021-06-04 15:16:40|24775.97|24775.97|24775.97|24775.97|24775.97|24775.97|24775.97|24775.97|0
1622819820000|2021-06-04 15:17:00|24774.67|24774.67|24774.67|24774.67|24774.67|24774.67|24774.67|24774.67|0
1622819840000|2021-06-04 15:17:20|24773.21|24773.21|24773.21|24773.21|24773.21|24773.21|24773.21|24773.21|0
1622819850000|2021-06-04 15:17:30|24770.61|24770.61|24766.82|24766.82|24770.61|24770.61|24766.82|24766.82|0
1622819860000|2021-06-04 15:17:40|24768.33|24768.33|24769.09|24769.09|24769.09|24769.09|24768.33|24768.33|0
1622819870000|2021-06-04 15:17:50|24764.82|24764.82|24764.82|24764.82|24764.82|24764.82|24764.82|24764.82|0
1622819880000|2021-06-04 15:18:00|24763.05|24763.05|24763.05|24763.05|24763.05|24763.05|24763.05|24763.05|0
1622819910000|2021-06-04 15:18:30|24761.28|24761.28|24763.55|24763.55|24763.55|24763.55|24761.28|24761.28|0
1622819920000|2021-06-04 15:18:40|24764.44|24764.44|24764.44|24764.44|24764.44|24764.44|24764.44|24764.44|0
1622819940000|2021-06-04 15:19:00|24765.2|24765.2|24765.2|24765.2|24765.2|24765.2|24763.68|24763.68|0
1622819950000|2021-06-04 15:19:10|24766.08|24766.08|24766.08|24766.08|24766.08|24766.08|24766.08|24766.08|0
1622819960000|2021-06-04 15:19:20|24766.84|24766.84|24767.6|24767.6|24767.6|24767.6|24766.84|24766.84|0
1622819990000|2021-06-04 15:19:50|24763.34|24763.34|24765.11|24765.11|24765.11|24765.11|24763.34|24763.34|0
1622820000000|2021-06-04 15:20:00|24763.59|24763.59|24764.35|24764.35|24764.35|24764.35|24763.59|24763.59|0
1622820010000|2021-06-04 15:20:10|24762.83|24762.83|24765.11|24765.11|24765.11|24765.11|24762.83|24762.83|0
1622820020000|2021-06-04 15:20:20|24763.34|24763.34|24763.34|24763.34|24763.34|24763.34|24763.34|24763.34|0
1622820030000|2021-06-04 15:20:30|24762.45|24762.45|24761.56|24761.56|24762.45|24762.45|24761.56|24761.56|0
1622820040000|2021-06-04 15:20:40|24762.32|24762.32|24762.32|24762.32|24762.32|24762.32|24762.32|24762.32|0
1622820060000|2021-06-04 15:21:00|24760.8|24760.8|24762.45|24762.45|24762.45|24762.45|24760.8|24760.8|0
1622820070000|2021-06-04 15:21:10|24761.69|24761.69|24761.69|24761.69|24761.69|24761.69|24761.69|24761.69|0
1622820110000|2021-06-04 15:21:50|24763.21|24763.21|24762.32|24762.32|24763.21|24763.21|24762.32|24762.32|0
1622820120000|2021-06-04 15:22:00|24766.59|24766.59|24766.59|24766.59|24766.59|24766.59|24766.59|24766.59|0
1622820130000|2021-06-04 15:22:10|24765.83|24765.83|24765.07|24765.07|24765.96|24765.96|24764.31|24764.31|0
1622820140000|2021-06-04 15:22:20|24765.83|24765.83|24765.83|24765.83|24765.83|24765.83|24765.83|24765.83|0
1622820160000|2021-06-04 15:22:40|24770.09|24770.09|24769.33|24769.33|24770.09|24770.09|24769.33|24769.33|0
1622820170000|2021-06-04 15:22:50|24770.09|24770.09|24770.09|24770.09|24770.09|24770.09|24770.09|24770.09|0
1622820180000|2021-06-04 15:23:00|24770.85|24770.85|24774.88|24774.88|24774.88|24774.88|24770.09|24770.09|0
1622820200000|2021-06-04 15:23:20|24772.61|24772.61|24771.09|24771.09|24772.61|24772.61|24769.57|24769.57|0
1622820210000|2021-06-04 15:23:30|24770.33|24770.33|24774.6|24774.6|24774.6|24774.6|24770.33|24770.33|0
1622820230000|2021-06-04 15:23:50|24775.48|24775.48|24775.48|24775.48|24775.48|24775.48|24775.48|24775.48|0
1622820240000|2021-06-04 15:24:00|24774.03|24774.03|24774.79|24774.79|24774.79|24774.79|24774.03|24774.03|0
1622820250000|2021-06-04 15:24:10|24774.03|24774.03|24774.03|24774.03|24774.03|24774.03|24774.03|24774.03|0
1622820260000|2021-06-04 15:24:20|24774.79|24774.79|24774.79|24774.79|24774.79|24774.79|24774.79|24774.79|0
1622820270000|2021-06-04 15:24:30|24773.9|24773.9|24772.18|24772.18|24773.9|24773.9|24771.3|24771.3|0
1622820280000|2021-06-04 15:24:40|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|24772.94|0
1622820300000|2021-06-04 15:25:00|24777.21|24777.21|24775.69|24775.69|24777.21|24777.21|24775.69|24775.69|0
1622820310000|2021-06-04 15:25:10|24776.45|24776.45|24785.51|24785.51|24786.39|24786.39|24776.45|24776.45|0
1622820320000|2021-06-04 15:25:20|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|24786.39|0
1622820330000|2021-06-04 15:25:30|24787.28|24787.28|24789.94|24789.94|24789.94|24789.94|24787.28|24787.28|0
1622820340000|2021-06-04 15:25:40|24789.06|24789.06|24789.81|24789.81|24789.81|24789.81|24789.06|24789.06|0
1622820360000|2021-06-04 15:26:00|24788.3|24788.3|24788.3|24788.3|24789.06|24789.06|24788.3|24788.3|0
1622820370000|2021-06-04 15:26:10|24789.06|24789.06|24789.94|24789.94|24789.94|24789.94|24789.06|24789.06|0
1622820380000|2021-06-04 15:26:20|24794.21|24794.21|24794.21|24794.21|24794.21|24794.21|24794.21|24794.21|0
1622820400000|2021-06-04 15:26:40|24794.97|24794.97|24794.97|24794.97|24794.97|24794.97|24794.97|24794.97|0
1622820410000|2021-06-04 15:26:50|24795.73|24795.73|24798.76|24798.76|24798.76|24798.76|24795.73|24795.73|0
1622820420000|2021-06-04 15:27:00|24796.98|24796.98|24795.34|24795.34|24796.98|24796.98|24795.34|24795.34|0
1622820430000|2021-06-04 15:27:10|24794.45|24794.45|24788|24788|24794.45|24794.45|24788|24788|0
1622820440000|2021-06-04 15:27:20|24789.51|24789.51|24789.51|24789.51|24789.51|24789.51|24789.51|24789.51|0
1622820460000|2021-06-04 15:27:40|24785.25|24785.25|24772.45|24772.45|24785.25|24785.25|24772.45|24772.45|0
1622820480000|2021-06-04 15:28:00|24771.15|24771.15|24771.15|24771.15|24771.15|24771.15|24771.15|24771.15|0
1622820490000|2021-06-04 15:28:10|24768.55|24768.55|24768.55|24768.55|24768.55|24768.55|24768.55|24768.55|0
1622820500000|2021-06-04 15:28:20|24767.03|24767.03|24767.03|24767.03|24767.03|24767.03|24767.03|24767.03|0
1622820510000|2021-06-04 15:28:30|24771.3|24771.3|24774.21|24774.21|24774.21|24774.21|24771.3|24771.3|0
1622820520000|2021-06-04 15:28:40|24775.51|24775.51|24773.3|24773.3|24775.51|24775.51|24772.54|24772.54|0
1622820530000|2021-06-04 15:28:50|24774.81|24774.81|24774.81|24774.81|24774.81|24774.81|24774.81|24774.81|0
1622820540000|2021-06-04 15:29:00|24779.08|24779.08|24771.48|24771.48|24783.87|24783.87|24771.48|24771.48|0
1622820550000|2021-06-04 15:29:10|24775.74|24775.74|24771.5|24771.5|24775.74|24775.74|24771.5|24771.5|0
1622820570000|2021-06-04 15:29:30|24770.61|24770.61|24772.25|24772.25|24772.25|24772.25|24770.61|24770.61|0
1622820580000|2021-06-04 15:29:40|24774.03|24774.03|24772.25|24772.25|24774.03|24774.03|24772.25|24772.25|0
1622820590000|2021-06-04 15:29:50|24773.77|24773.77|24775.93|24775.93|24777.45|24777.45|24767.45|24767.45|0
1623050100000|2021-06-07 07:15:00|24461.26|24461.26|24413.88|24413.88|24461.26|24461.26|24413.88|24413.88|0
1623050130000|2021-06-07 07:15:30|24412.99|24412.99|24412.99|24412.99|24412.99|24412.99|24412.99|24412.99|0
1623050180000|2021-06-07 07:16:20|24413.88|24413.88|24412.58|24412.58|24413.88|24413.88|24412.58|24412.58|0
1623050190000|2021-06-07 07:16:30|24408.31|24408.31|24408.31|24408.31|24408.31|24408.31|24408.31|24408.31|0
1623050210000|2021-06-07 07:16:50|24399.78|24399.78|24399.78|24399.78|24399.78|24399.78|24399.78|24399.78|0
1623050220000|2021-06-07 07:17:00|24392.68|24392.68|24386.85|24386.85|24392.68|24392.68|24386.85|24386.85|0
1623050230000|2021-06-07 07:17:10|24374.06|24374.06|24364.19|24364.19|24374.06|24374.06|24364.19|24364.19|0
1623050240000|2021-06-07 07:17:20|24368.63|24368.63|24368.63|24368.63|24368.63|24368.63|24368.63|24368.63|0
1623050250000|2021-06-07 07:17:30|24377.16|24377.16|24372.9|24372.9|24377.16|24377.16|24372.9|24372.9|0
1623050260000|2021-06-07 07:17:40|24376.45|24376.45|24380.88|24380.88|24380.88|24380.88|24376.45|24376.45|0
1623050270000|2021-06-07 07:17:50|24382.34|24382.34|24382.34|24382.34|24382.34|24382.34|24382.34|24382.34|0
1623050280000|2021-06-07 07:18:00|24386.6|24386.6|24380.73|24380.73|24386.6|24386.6|24378.07|24378.07|0
1623050290000|2021-06-07 07:18:10|24389.27|24389.27|24390.72|24390.72|24390.72|24390.72|24389.27|24389.27|0
1623050300000|2021-06-07 07:18:20|24393|24393|24393|24393|24393|24393|24393|24393|0
1623050320000|2021-06-07 07:18:40|24395.6|24395.6|24395.6|24395.6|24395.6|24395.6|24395.6|24395.6|0
1623050330000|2021-06-07 07:18:50|24398.26|24398.26|24398.26|24398.26|24398.26|24398.26|24398.26|24398.26|0
1623050340000|2021-06-07 07:19:00|24402.53|24402.53|24402.53|24402.53|24402.53|24402.53|24402.53|24402.53|0
1623050350000|2021-06-07 07:19:10|24406.79|24406.79|24414.67|24414.67|24414.67|24414.67|24404.19|24404.19|0
1623050360000|2021-06-07 07:19:20|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|24410.4|0
1623050370000|2021-06-07 07:19:30|24413.95|24413.95|24414.84|24414.84|24414.84|24414.84|24413.95|24413.95|0
1623050390000|2021-06-07 07:19:50|24417.44|24417.44|24413.18|24413.18|24417.44|24417.44|24413.18|24413.18|0
1623050400000|2021-06-07 07:20:00|24417.44|24417.44|24406.18|24406.18|24417.44|24417.44|24406.18|24406.18|0
1623050410000|2021-06-07 07:20:10|24397.65|24397.65|24398.95|24398.95|24398.95|24398.95|24397.65|24397.65|0
1623050420000|2021-06-07 07:20:20|24403.21|24403.21|24411.74|24411.74|24411.74|24411.74|24403.21|24403.21|0
1623050430000|2021-06-07 07:20:30|24416.01|24416.01|24416.01|24416.01|24416.01|24416.01|24416.01|24416.01|0
1623050440000|2021-06-07 07:20:40|24424.54|24424.54|24414.02|24414.02|24426.82|24426.82|24414.02|24414.02|0
1623050460000|2021-06-07 07:21:00|24416.62|24416.62|24421.06|24421.06|24421.06|24421.06|24416.62|24416.62|0
1623050510000|2021-06-07 07:21:50|24416.79|24416.79|24416.79|24416.79|24416.79|24416.79|24416.79|24416.79|0
1623050530000|2021-06-07 07:22:10|24419.45|24419.45|24427.99|24427.99|24427.99|24427.99|24419.45|24419.45|0
1623050540000|2021-06-07 07:22:20|24428.74|24428.74|24430.96|24430.96|24430.96|24430.96|24428.74|24428.74|0
1623050550000|2021-06-07 07:22:30|24426.69|24426.69|24426.69|24426.69|24426.69|24426.69|24426.69|24426.69|0
1623050590000|2021-06-07 07:23:10|24428.97|24428.97|24429.73|24429.73|24429.73|24429.73|24428.97|24428.97|0
1623050600000|2021-06-07 07:23:20|24442.53|24442.53|24441.01|24441.01|24442.53|24442.53|24441.01|24441.01|0
1623050610000|2021-06-07 07:23:30|24453.81|24453.81|24449.54|24449.54|24453.81|24453.81|24449.54|24449.54|0
1623050620000|2021-06-07 07:23:40|24450.84|24450.84|24450.84|24450.84|24450.84|24450.84|24450.84|24450.84|0
1623050630000|2021-06-07 07:23:50|24456.67|24456.67|24459.23|24459.23|24463.49|24463.49|24456.67|24456.67|0
1623050640000|2021-06-07 07:24:00|24461.83|24461.83|24474.63|24474.63|24474.63|24474.63|24461.83|24461.83|0
1623050670000|2021-06-07 07:24:30|24461.83|24461.83|24461.83|24461.83|24461.83|24461.83|24461.83|24461.83|0
1623050700000|2021-06-07 07:25:00|24458.8|24458.8|24456.52|24456.52|24458.8|24458.8|24456.52|24456.52|0
1623050720000|2021-06-07 07:25:20|24460.79|24460.79|24452.25|24452.25|24460.79|24460.79|24452.25|24452.25|0
1623050730000|2021-06-07 07:25:30|24456.52|24456.52|24448.75|24448.75|24456.52|24456.52|24448.75|24448.75|0
1623050740000|2021-06-07 07:25:40|24447.23|24447.23|24445.71|24445.71|24447.23|24447.23|24445.71|24445.71|0
1623050750000|2021-06-07 07:25:50|24454.24|24454.24|24454.24|24454.24|24454.24|24454.24|24454.24|24454.24|0
1623050770000|2021-06-07 07:26:10|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|24455.76|0
1623050820000|2021-06-07 07:27:00|24468.56|24468.56|24468.56|24468.56|24468.56|24468.56|24468.56|24468.56|0
1623050880000|2021-06-07 07:28:00|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|24471.47|0
1623050890000|2021-06-07 07:28:10|24475.38|24475.38|24475.38|24475.38|24475.38|24475.38|24475.38|24475.38|0
1623050900000|2021-06-07 07:28:20|24496.7|24496.7|24496.7|24496.7|24496.7|24496.7|24496.7|24496.7|0
1623050910000|2021-06-07 07:28:30|24492.44|24492.44|24492.44|24492.44|24492.44|24492.44|24492.44|24492.44|0
1623050930000|2021-06-07 07:28:50|24488.17|24488.17|24475.38|24475.38|24488.17|24488.17|24475.38|24475.38|0
1623050950000|2021-06-07 07:29:10|24471.11|24471.11|24471.11|24471.11|24471.11|24471.11|24471.11|24471.11|0
1623050980000|2021-06-07 07:29:40|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|24466.84|0
1623050990000|2021-06-07 07:29:50|24464.24|24464.24|24462.91|24462.91|24467.28|24467.28|24462.91|24462.91|0
1623051000000|2021-06-07 07:30:00|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|24475.7|0
1623051010000|2021-06-07 07:30:10|24462.91|24462.91|24458.64|24458.64|24462.91|24462.91|24458.64|24458.64|0
1623051060000|2021-06-07 07:31:00|24462.91|24462.91|24462.91|24462.91|24462.91|24462.91|24462.91|24462.91|0
1623051100000|2021-06-07 07:31:40|24461.13|24461.13|24455.93|24455.93|24461.13|24461.13|24455.93|24455.93|0
1623051110000|2021-06-07 07:31:50|24460.48|24460.48|24462|24462|24462|24462|24460.48|24460.48|0
1623051130000|2021-06-07 07:32:10|24463.51|24463.51|24465.03|24465.03|24465.03|24465.03|24463.51|24463.51|0
1623051140000|2021-06-07 07:32:20|24460.76|24460.76|24460.76|24460.76|24460.76|24460.76|24460.76|24460.76|0
1623051150000|2021-06-07 07:32:30|24463.43|24463.43|24463.43|24463.43|24463.43|24463.43|24463.43|24463.43|0
1623051160000|2021-06-07 07:32:40|24459.16|24459.16|24459.16|24459.16|24459.16|24459.16|24459.16|24459.16|0
1623051180000|2021-06-07 07:33:00|24461.76|24461.76|24463.06|24463.06|24463.06|24463.06|24461.76|24461.76|0
1623051190000|2021-06-07 07:33:10|24475.86|24475.86|24475.86|24475.86|24480.13|24480.13|24475.86|24475.86|0
1623051250000|2021-06-07 07:34:10|24478.52|24478.52|24493.98|24493.98|24493.98|24493.98|24478.52|24478.52|0
1623051260000|2021-06-07 07:34:20|24485.45|24485.45|24489.72|24489.72|24489.72|24489.72|24482.85|24482.85|0
1623051320000|2021-06-07 07:35:20|24495.54|24495.54|24495.54|24495.54|24495.54|24495.54|24495.54|24495.54|0
1623051330000|2021-06-07 07:35:30|24504.07|24504.07|24504.07|24504.07|24504.07|24504.07|24504.07|24504.07|0
1623051350000|2021-06-07 07:35:50|24505.53|24505.53|24505.53|24505.53|24505.53|24505.53|24505.53|24505.53|0
1623051360000|2021-06-07 07:36:00|24503.76|24503.76|24503.76|24503.76|24503.76|24503.76|24503.76|24503.76|0
1623051370000|2021-06-07 07:36:10|24504.64|24504.64|24506.99|24506.99|24506.99|24506.99|24504.64|24504.64|0
1623051400000|2021-06-07 07:36:40|24502.72|24502.72|24502.72|24502.72|24502.72|24502.72|24502.72|24502.72|0
1623051420000|2021-06-07 07:37:00|24494.19|24494.19|24495.49|24495.49|24495.49|24495.49|24494.19|24494.19|0
1623051430000|2021-06-07 07:37:10|24499.04|24499.04|24503.31|24503.31|24503.31|24503.31|24499.04|24499.04|0
1623051440000|2021-06-07 07:37:20|24501.03|24501.03|24496.76|24496.76|24501.03|24501.03|24496.76|24496.76|0
1623051460000|2021-06-07 07:37:40|24498.07|24498.07|24499.37|24499.37|24499.37|24499.37|24498.07|24498.07|0
1623051480000|2021-06-07 07:38:00|24501.97|24501.97|24501.97|24501.97|24501.97|24501.97|24501.97|24501.97|0
1623051500000|2021-06-07 07:38:20|24501.08|24501.08|24502.79|24502.79|24502.79|24502.79|24500.19|24500.19|0
1623051510000|2021-06-07 07:38:30|24509.62|24509.62|24506.59|24506.59|24509.62|24509.62|24506.59|24506.59|0
1623051520000|2021-06-07 07:38:40|24511.14|24511.14|24505.42|24505.42|24511.14|24511.14|24505.42|24505.42|0
1623051530000|2021-06-07 07:38:50|24506.72|24506.72|24506.72|24506.72|24506.72|24506.72|24506.72|24506.72|0
1623051540000|2021-06-07 07:39:00|24510.98|24510.98|24506.72|24506.72|24510.98|24510.98|24506.72|24506.72|0
1623051570000|2021-06-07 07:39:30|24493.92|24493.92|24489.65|24489.65|24493.92|24493.92|24489.65|24489.65|0
1623051580000|2021-06-07 07:39:40|24486.99|24486.99|24491.26|24491.26|24491.26|24491.26|24486.99|24486.99|0
1623051610000|2021-06-07 07:40:10|24495.52|24495.52|24491.26|24491.26|24495.52|24495.52|24491.26|24491.26|0
1623051630000|2021-06-07 07:40:30|24478.46|24478.46|24474.56|24474.56|24478.46|24478.46|24474.56|24474.56|0
1623051640000|2021-06-07 07:40:40|24471.9|24471.9|24471.9|24471.9|24471.9|24471.9|24471.9|24471.9|0
1623051660000|2021-06-07 07:41:00|24480.43|24480.43|24480.43|24480.43|24480.43|24480.43|24480.43|24480.43|0
1623051670000|2021-06-07 07:41:10|24478.28|24478.28|24488.59|24488.59|24491.08|24491.08|24478.28|24478.28|0
1623051700000|2021-06-07 07:41:40|24505.65|24505.65|24505.65|24505.65|24505.65|24505.65|24505.65|24505.65|0
1623051720000|2021-06-07 07:42:00|24504.13|24504.13|24505.91|24505.91|24505.91|24505.91|24504.13|24504.13|0
1623051730000|2021-06-07 07:42:10|24501.64|24501.64|24501.64|24501.64|24501.64|24501.64|24501.64|24501.64|0
1623051750000|2021-06-07 07:42:30|24510.17|24510.17|24510.17|24510.17|24510.17|24510.17|24510.17|24510.17|0
1623051770000|2021-06-07 07:42:50|24511.63|24511.63|24513.09|24513.09|24513.09|24513.09|24511.63|24511.63|0
1623051810000|2021-06-07 07:43:30|24508.82|24508.82|24504.56|24504.56|24508.82|24508.82|24504.56|24504.56|0
1623051820000|2021-06-07 07:43:40|24496.02|24496.02|24496.02|24496.02|24496.02|24496.02|24496.02|24496.02|0
1623051840000|2021-06-07 07:44:00|24487.49|24487.49|24487.49|24487.49|24487.49|24487.49|24487.49|24487.49|0
1623051850000|2021-06-07 07:44:10|24478.96|24478.96|24478.96|24478.96|24478.96|24478.96|24478.96|24478.96|0
1623051900000|2021-06-07 07:45:00|24491.76|24491.76|24491.76|24491.76|24491.76|24491.76|24491.76|24491.76|0
1623051910000|2021-06-07 07:45:10|24488.21|24488.21|24488.21|24488.21|24488.21|24488.21|24488.21|24488.21|0
1623051930000|2021-06-07 07:45:30|24487.32|24487.32|24478.79|24478.79|24487.32|24487.32|24478.79|24478.79|0
1623051940000|2021-06-07 07:45:40|24477.49|24477.49|24477.02|24477.02|24477.49|24477.49|24471.82|24471.82|0
1623051950000|2021-06-07 07:45:50|24475.72|24475.72|24475.72|24475.72|24475.72|24475.72|24475.72|24475.72|0
1623051960000|2021-06-07 07:46:00|24471.45|24471.45|24468.79|24468.79|24471.45|24471.45|24468.79|24468.79|0
1623051990000|2021-06-07 07:46:30|24462.58|24462.58|24462.58|24462.58|24462.58|24462.58|24462.58|24462.58|0
1623052020000|2021-06-07 07:47:00|24458.32|24458.32|24458.32|24458.32|24458.32|24458.32|24458.32|24458.32|0
1623052080000|2021-06-07 07:48:00|24462.22|24462.22|24459.25|24459.25|24463.52|24463.52|24459.25|24459.25|0
1623052090000|2021-06-07 07:48:10|24463.52|24463.52|24463.52|24463.52|24463.52|24463.52|24463.52|24463.52|0
1623052160000|2021-06-07 07:49:20|24467.07|24467.07|24467.07|24467.07|24467.07|24467.07|24467.07|24467.07|0
1623052170000|2021-06-07 07:49:30|24464.47|24464.47|24464.47|24464.47|24464.47|24464.47|24464.47|24464.47|0
1623052190000|2021-06-07 07:49:50|24468.73|24468.73|24468.73|24468.73|24468.73|24468.73|24468.73|24468.73|0
1623052200000|2021-06-07 07:50:00|24464.3|24464.3|24464.3|24464.3|24464.3|24464.3|24464.3|24464.3|0
1623052240000|2021-06-07 07:50:40|24463|24463|24463|24463|24463|24463|24463|24463|0
1623052290000|2021-06-07 07:51:30|24450.2|24450.2|24453.23|24453.23|24453.23|24453.23|24449.44|24449.44|0
1623052300000|2021-06-07 07:51:40|24451.93|24451.93|24451.93|24451.93|24451.93|24451.93|24451.93|24451.93|0
1623052310000|2021-06-07 07:51:50|24454.53|24454.53|24467.33|24467.33|24467.33|24467.33|24454.53|24454.53|0
1623052320000|2021-06-07 07:52:00|24468.85|24468.85|24464.58|24464.58|24468.85|24468.85|24464.58|24464.58|0
1623052370000|2021-06-07 07:52:50|24467.18|24467.18|24467.18|24467.18|24467.18|24467.18|24467.18|24467.18|0
1623052400000|2021-06-07 07:53:20|24468.48|24468.48|24468.48|24468.48|24468.48|24468.48|24468.48|24468.48|0
1623052460000|2021-06-07 07:54:20|24464.93|24464.93|24469.2|24469.2|24469.2|24469.2|24461.14|24461.14|0
1623052470000|2021-06-07 07:54:30|24464.93|24464.93|24464.93|24464.93|24464.93|24464.93|24464.93|24464.93|0
1623052490000|2021-06-07 07:54:50|24469.2|24469.2|24469.2|24469.2|24469.2|24469.2|24469.2|24469.2|0
1623052510000|2021-06-07 07:55:10|24474.52|24474.52|24476.87|24476.87|24476.87|24476.87|24474.52|24474.52|0
1623052520000|2021-06-07 07:55:20|24478.64|24478.64|24476.02|24476.02|24479.53|24479.53|24475.26|24475.26|0
1623052540000|2021-06-07 07:55:40|24488.82|24488.82|24488.82|24488.82|24488.82|24488.82|24488.82|24488.82|0
1623052560000|2021-06-07 07:56:00|24492.72|24492.72|24492.72|24492.72|24492.72|24492.72|24492.72|24492.72|0
1623052580000|2021-06-07 07:56:20|24501.25|24501.25|24501.25|24501.25|24501.25|24501.25|24501.25|24501.25|0
1623052590000|2021-06-07 07:56:30|24496.99|24496.99|24496.99|24496.99|24496.99|24496.99|24496.99|24496.99|0
1623052620000|2021-06-07 07:57:00|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|24501.42|0
1623052640000|2021-06-07 07:57:20|24498.76|24498.76|24498.76|24498.76|24498.76|24498.76|24498.76|24498.76|0
1623052650000|2021-06-07 07:57:30|24494.5|24494.5|24494.5|24494.5|24494.5|24494.5|24494.5|24494.5|0
1623052690000|2021-06-07 07:58:10|24498.76|24498.76|24504.09|24504.09|24504.97|24504.97|24498.76|24498.76|0
1623052700000|2021-06-07 07:58:20|24499.65|24499.65|24504.09|24504.09|24504.09|24504.09|24499.65|24499.65|0
1623052720000|2021-06-07 07:58:40|24504.97|24504.97|24510.3|24510.3|24510.3|24510.3|24504.97|24504.97|0
1623052750000|2021-06-07 07:59:10|24504.97|24504.97|24504.97|24504.97|24504.97|24504.97|24504.97|24504.97|0
1623052760000|2021-06-07 07:59:20|24517.77|24517.77|24515.11|24515.11|24517.77|24517.77|24515.11|24515.11|0
1623052790000|2021-06-07 07:59:50|24510.84|24510.84|24510.84|24510.84|24510.84|24510.84|24510.84|24510.84|0
1623052800000|2021-06-07 08:00:00|24514.39|24514.39|24514.39|24514.39|24514.39|24514.39|24514.39|24514.39|0
1623052810000|2021-06-07 08:00:10|24511.79|24511.79|24503.26|24503.26|24511.79|24511.79|24503.26|24503.26|0
1623052830000|2021-06-07 08:00:30|24500.6|24500.6|24500.6|24500.6|24500.6|24500.6|24500.6|24500.6|0
1623052840000|2021-06-07 08:00:40|24504.86|24504.86|24504.86|24504.86|24504.86|24504.86|24504.86|24504.86|0
1623052850000|2021-06-07 08:00:50|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|24509.13|0
1623052880000|2021-06-07 08:01:20|24507.35|24507.35|24508.11|24508.11|24508.11|24508.11|24507.35|24507.35|0
1623052890000|2021-06-07 08:01:30|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|0
1623052910000|2021-06-07 08:01:50|24511.09|24511.09|24511.09|24511.09|24511.09|24511.09|24511.09|24511.09|0
1623052930000|2021-06-07 08:02:10|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|24509.63|0
1623052980000|2021-06-07 08:03:00|24501.1|24501.1|24495.9|24495.9|24501.1|24501.1|24495.9|24495.9|0
1623052990000|2021-06-07 08:03:10|24504.43|24504.43|24501.77|24501.77|24504.43|24504.43|24501.77|24501.77|0
1623053010000|2021-06-07 08:03:30|24506.03|24506.03|24508.85|24508.85|24508.85|24508.85|24506.03|24506.03|0
1623053040000|2021-06-07 08:04:00|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|24510.31|0
1623053050000|2021-06-07 08:04:10|24501.77|24501.77|24501.77|24501.77|24501.77|24501.77|24501.77|24501.77|0
1623053060000|2021-06-07 08:04:20|24506.04|24506.04|24501.77|24501.77|24506.04|24506.04|24501.77|24501.77|0
1623053120000|2021-06-07 08:05:20|24498.22|24498.22|24498.22|24498.22|24498.22|24498.22|24498.22|24498.22|0
1623053180000|2021-06-07 08:06:20|24498.98|24498.98|24497.47|24497.47|24500.5|24500.5|24497.47|24497.47|0
1623053190000|2021-06-07 08:06:30|24498.98|24498.98|24499.53|24499.53|24499.53|24499.53|24498.22|24498.22|0
1623053200000|2021-06-07 08:06:40|24496.86|24496.86|24496.86|24496.86|24496.86|24496.86|24496.86|24496.86|0
1623053240000|2021-06-07 08:07:20|24500.41|24500.41|24500.41|24500.41|24500.41|24500.41|24500.41|24500.41|0
1623053250000|2021-06-07 08:07:30|24496.15|24496.15|24496.15|24496.15|24496.15|24496.15|24496.15|24496.15|0
1623053300000|2021-06-07 08:08:20|24493.55|24493.55|24493.55|24493.55|24493.55|24493.55|24493.55|24493.55|0
1623053350000|2021-06-07 08:09:10|24480.75|24480.75|24480.75|24480.75|24480.75|24480.75|24480.75|24480.75|0
1623053400000|2021-06-07 08:10:00|24472.22|24472.22|24467.95|24467.95|24472.22|24472.22|24467.95|24467.95|0
1623053430000|2021-06-07 08:10:30|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|24476.48|0
1623053440000|2021-06-07 08:10:40|24472.22|24472.22|24472.22|24472.22|24472.22|24472.22|24472.22|24472.22|0
1623053450000|2021-06-07 08:10:50|24470.7|24470.7|24468.42|24468.42|24470.7|24470.7|24468.42|24468.42|0
1623053460000|2021-06-07 08:11:00|24464.52|24464.52|24461.86|24461.86|24464.52|24464.52|24460.08|24460.08|0
1623053470000|2021-06-07 08:11:10|24462.62|24462.62|24462.62|24462.62|24462.62|24462.62|24462.62|24462.62|0
1623053480000|2021-06-07 08:11:20|24471.15|24471.15|24462.62|24462.62|24471.15|24471.15|24462.62|24462.62|0
1623053520000|2021-06-07 08:12:00|24456.79|24456.79|24456.79|24456.79|24456.79|24456.79|24456.79|24456.79|0
1623053550000|2021-06-07 08:12:30|24461.06|24461.06|24461.06|24461.06|24461.06|24461.06|24461.06|24461.06|0
1623053580000|2021-06-07 08:13:00|24465.32|24465.32|24466.62|24466.62|24466.62|24466.62|24465.32|24465.32|0
1623053610000|2021-06-07 08:13:30|24469.23|24469.23|24472.04|24472.04|24472.04|24472.04|24469.23|24469.23|0
1623053620000|2021-06-07 08:13:40|24467.78|24467.78|24467.78|24467.78|24467.78|24467.78|24467.78|24467.78|0
1623053710000|2021-06-07 08:15:10|24463.51|24463.51|24463.51|24463.51|24463.51|24463.51|24463.51|24463.51|0
1623053740000|2021-06-07 08:15:40|24460.85|24460.85|24460.85|24460.85|24460.85|24460.85|24460.85|24460.85|0
1623053820000|2021-06-07 08:17:00|24465.29|24465.29|24465.29|24465.29|24465.29|24465.29|24465.29|24465.29|0
1623053880000|2021-06-07 08:18:00|24461.02|24461.02|24456.75|24456.75|24461.02|24461.02|24456.75|24456.75|0
1623053890000|2021-06-07 08:18:10|24459.36|24459.36|24459.36|24459.36|24459.36|24459.36|24459.36|24459.36|0
1623053900000|2021-06-07 08:18:20|24463.62|24463.62|24463.62|24463.62|24463.62|24463.62|24463.62|24463.62|0
1623053910000|2021-06-07 08:18:30|24464.92|24464.92|24466.44|24466.44|24466.44|24466.44|24464.92|24464.92|0
1623053920000|2021-06-07 08:18:40|24457.91|24457.91|24457.91|24457.91|24457.91|24457.91|24457.91|24457.91|0
1623053940000|2021-06-07 08:19:00|24455.63|24455.63|24455.63|24455.63|24455.63|24455.63|24455.63|24455.63|0
1623053950000|2021-06-07 08:19:10|24454.87|24454.87|24454.87|24454.87|24454.87|24454.87|24454.87|24454.87|0
1623053990000|2021-06-07 08:19:50|24459.14|24459.14|24459.14|24459.14|24459.14|24459.14|24459.14|24459.14|0
1623054000000|2021-06-07 08:20:00|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|24460.44|0
1623054010000|2021-06-07 08:20:10|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|0
1623054020000|2021-06-07 08:20:20|24466.18|24466.18|24466.18|24466.18|24466.18|24466.18|24466.18|24466.18|0
1623054040000|2021-06-07 08:20:40|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|24464.88|0
1623054060000|2021-06-07 08:21:00|24462.27|24462.27|24462.27|24462.27|24462.27|24462.27|24462.27|24462.27|0
1623054150000|2021-06-07 08:22:30|24453.74|24453.74|24455.26|24455.26|24455.26|24455.26|24453.74|24453.74|0
1623054180000|2021-06-07 08:23:00|24463.79|24463.79|24463.79|24463.79|24463.79|24463.79|24463.79|24463.79|0
1623054190000|2021-06-07 08:23:10|24465.31|24465.31|24465.31|24465.31|24465.31|24465.31|24465.31|24465.31|0
1623054240000|2021-06-07 08:24:00|24461.04|24461.04|24456.06|24456.06|24461.04|24461.04|24456.06|24456.06|0
1623054300000|2021-06-07 08:25:00|24457.83|24457.83|24457.83|24457.83|24457.83|24457.83|24457.83|24457.83|0
1623054310000|2021-06-07 08:25:10|24453.57|24453.57|24453.57|24453.57|24453.57|24453.57|24453.57|24453.57|0
1623054340000|2021-06-07 08:25:40|24457.83|24457.83|24449.3|24449.3|24457.83|24457.83|24449.3|24449.3|0
1623054390000|2021-06-07 08:26:30|24445.04|24445.04|24445.04|24445.04|24445.04|24445.04|24445.04|24445.04|0
1623054400000|2021-06-07 08:26:40|24449.3|24449.3|24449.3|24449.3|24449.3|24449.3|24449.3|24449.3|0
1623054430000|2021-06-07 08:27:10|24447.53|24447.53|24448.42|24448.42|24448.42|24448.42|24447.53|24447.53|0
1623054440000|2021-06-07 08:27:20|24452.68|24452.68|24452.68|24452.68|24452.68|24452.68|24452.68|24452.68|0
1623054470000|2021-06-07 08:27:50|24450.08|24450.08|24450.08|24450.08|24450.08|24450.08|24450.08|24450.08|0
1623054480000|2021-06-07 08:28:00|24449.32|24449.32|24449.32|24449.32|24449.32|24449.32|24449.32|24449.32|0
1623054540000|2021-06-07 08:29:00|24453.59|24453.59|24453.59|24453.59|24453.59|24453.59|24453.59|24453.59|0
1623054580000|2021-06-07 08:29:40|24457.85|24457.85|24459|24459|24461.27|24461.27|24457.85|24457.85|0
1623054620000|2021-06-07 08:30:20|24454.73|24454.73|24454.73|24454.73|24454.73|24454.73|24454.73|24454.73|0
1623054630000|2021-06-07 08:30:30|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|0
1623054660000|2021-06-07 08:31:00|24447.8|24447.8|24447.8|24447.8|24447.8|24447.8|24447.8|24447.8|0
1623054700000|2021-06-07 08:31:40|24443.54|24443.54|24447.8|24447.8|24447.8|24447.8|24443.54|24443.54|0
1623054730000|2021-06-07 08:32:10|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|24452.07|0
1623054770000|2021-06-07 08:32:50|24452.83|24452.83|24452.83|24452.83|24452.83|24452.83|24452.83|24452.83|0
1623054780000|2021-06-07 08:33:00|24448.56|24448.56|24440.03|24440.03|24448.56|24448.56|24440.03|24440.03|0
1623054790000|2021-06-07 08:33:10|24427.23|24427.23|24433.78|24433.78|24433.78|24433.78|24427.23|24427.23|0
1623054810000|2021-06-07 08:33:30|24438.04|24438.04|24433.78|24433.78|24438.04|24438.04|24433.78|24433.78|0
1623054860000|2021-06-07 08:34:20|24438.04|24438.04|24433.78|24433.78|24438.04|24438.04|24433.78|24433.78|0
1623054900000|2021-06-07 08:35:00|24435.08|24435.08|24443.61|24443.61|24443.61|24443.61|24435.08|24435.08|0
1623054910000|2021-06-07 08:35:10|24448.04|24448.04|24448.04|24448.04|24448.04|24448.04|24448.04|24448.04|0
1623054920000|2021-06-07 08:35:20|24452.31|24452.31|24452.31|24452.31|24452.31|24452.31|24452.31|24452.31|0
1623054930000|2021-06-07 08:35:30|24453.07|24453.07|24453.07|24453.07|24453.07|24453.07|24453.07|24453.07|0
1623054990000|2021-06-07 08:36:30|24460.17|24460.17|24460.17|24460.17|24460.17|24460.17|24460.17|24460.17|0
1623055000000|2021-06-07 08:36:40|24460.93|24460.93|24461.68|24461.68|24461.68|24461.68|24460.93|24460.93|0
1623055040000|2021-06-07 08:37:20|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|24453.15|0
1623055050000|2021-06-07 08:37:30|24451.85|24451.85|24451.85|24451.85|24451.85|24451.85|24451.85|24451.85|0
1623055100000|2021-06-07 08:38:20|24456.12|24456.12|24457|24457|24457|24457|24456.12|24456.12|0
1623055110000|2021-06-07 08:38:30|24461.27|24461.27|24461.27|24461.27|24461.27|24461.27|24461.27|24461.27|0
1623055130000|2021-06-07 08:38:50|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|0
1623055220000|2021-06-07 08:40:20|24448.47|24448.47|24448.47|24448.47|24457|24457|24448.47|24448.47|0
1623055260000|2021-06-07 08:41:00|24447.17|24447.17|24447.17|24447.17|24447.17|24447.17|24447.17|24447.17|0
1623055270000|2021-06-07 08:41:10|24446.54|24446.54|24446.54|24446.54|24446.54|24446.54|24446.54|24446.54|0
1623055350000|2021-06-07 08:42:30|24442.99|24442.99|24442.99|24442.99|24442.99|24442.99|24442.99|24442.99|0
1623055380000|2021-06-07 08:43:00|24444.77|24444.77|24444.77|24444.77|24444.77|24444.77|24444.77|24444.77|0
1623055420000|2021-06-07 08:43:40|24440.87|24440.87|24440.87|24440.87|24440.87|24440.87|24440.87|24440.87|0
1623055430000|2021-06-07 08:43:50|24449.4|24449.4|24449.4|24449.4|24449.4|24449.4|24449.4|24449.4|0
1623055440000|2021-06-07 08:44:00|24453.66|24453.66|24453.66|24453.66|24453.66|24453.66|24453.66|24453.66|0
1623055470000|2021-06-07 08:44:30|24457.93|24457.93|24460.01|24460.01|24462.19|24462.19|24457.93|24457.93|0
1623055520000|2021-06-07 08:45:20|24458.23|24458.23|24453.97|24453.97|24462.5|24462.5|24453.97|24453.97|0
1623055550000|2021-06-07 08:45:50|24452.19|24452.19|24452.19|24452.19|24452.19|24452.19|24452.19|24452.19|0
1623055560000|2021-06-07 08:46:00|24450.42|24450.42|24450.42|24450.42|24450.42|24450.42|24450.42|24450.42|0
1623055580000|2021-06-07 08:46:20|24446.15|24446.15|24450.05|24450.05|24450.05|24450.05|24446.15|24446.15|0
1623055590000|2021-06-07 08:46:30|24451.35|24451.35|24448.75|24448.75|24451.35|24451.35|24448.75|24448.75|0
1623055600000|2021-06-07 08:46:40|24449.64|24449.64|24449.64|24449.64|24449.64|24449.64|24449.64|24449.64|0
1623055610000|2021-06-07 08:46:50|24453.91|24453.91|24458.17|24458.17|24458.17|24458.17|24453.91|24453.91|0
1623055630000|2021-06-07 08:47:10|24456.4|24456.4|24456.4|24456.4|24456.4|24456.4|24456.4|24456.4|0
1623055660000|2021-06-07 08:47:40|24457.28|24457.28|24454.94|24454.94|24457.28|24457.28|24454.94|24454.94|0
1623055760000|2021-06-07 08:49:20|24456.24|24456.24|24458.9|24458.9|24458.9|24458.9|24456.24|24456.24|0
1623055790000|2021-06-07 08:49:50|24471.7|24471.7|24471.7|24471.7|24471.7|24471.7|24471.7|24471.7|0
1623055820000|2021-06-07 08:50:20|24469.93|24469.93|24469.93|24469.93|24469.93|24469.93|24469.93|24469.93|0
1623055830000|2021-06-07 08:50:30|24470.81|24470.81|24470.81|24470.81|24470.81|24470.81|24470.81|24470.81|0
1623055850000|2021-06-07 08:50:50|24469.93|24469.93|24468.15|24468.15|24469.93|24469.93|24468.15|24468.15|0
1623055860000|2021-06-07 08:51:00|24467.26|24467.26|24467.26|24467.26|24467.26|24467.26|24467.26|24467.26|0
1623055880000|2021-06-07 08:51:20|24468.15|24468.15|24468.15|24468.15|24468.15|24468.15|24468.15|24468.15|0
1623055890000|2021-06-07 08:51:30|24469.04|24469.04|24474.19|24474.19|24474.19|24474.19|24469.04|24469.04|0
1623055900000|2021-06-07 08:51:40|24473.3|24473.3|24473.3|24473.3|24474.19|24474.19|24473.3|24473.3|0
1623055910000|2021-06-07 08:51:50|24472.42|24472.42|24472.42|24472.42|24472.42|24472.42|24472.42|24472.42|0
1623055920000|2021-06-07 08:52:00|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|24473.18|0
1623055930000|2021-06-07 08:52:10|24471.66|24471.66|24469.25|24469.25|24471.66|24471.66|24469.25|24469.25|0
1623055950000|2021-06-07 08:52:30|24456.46|24456.46|24459.12|24459.12|24459.12|24459.12|24456.46|24456.46|0
1623055960000|2021-06-07 08:52:40|24463.38|24463.38|24463.38|24463.38|24463.38|24463.38|24463.38|24463.38|0
1623055970000|2021-06-07 08:52:50|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|0
1623055980000|2021-06-07 08:53:00|24460.72|24460.72|24460.72|24460.72|24460.72|24460.72|24460.72|24460.72|0
1623055990000|2021-06-07 08:53:10|24461.61|24461.61|24460.72|24460.72|24461.61|24461.61|24460.72|24460.72|0
1623056020000|2021-06-07 08:53:40|24462.5|24462.5|24464.27|24464.27|24464.27|24464.27|24462.5|24462.5|0
1623056030000|2021-06-07 08:53:50|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|24462.5|0
1623056040000|2021-06-07 08:54:00|24460.72|24460.72|24459.84|24459.84|24460.72|24460.72|24459.84|24459.84|0
1623056050000|2021-06-07 08:54:10|24472.63|24472.63|24485.43|24485.43|24485.43|24485.43|24472.63|24472.63|0
1623056060000|2021-06-07 08:54:20|24486.32|24486.32|24486.32|24486.32|24486.32|24486.32|24486.32|24486.32|0
1623056070000|2021-06-07 08:54:30|24485.43|24485.43|24484.54|24484.54|24485.43|24485.43|24484.54|24484.54|0
1623056080000|2021-06-07 08:54:40|24486.32|24486.32|24484.54|24484.54|24486.32|24486.32|24484.54|24484.54|0
1623056090000|2021-06-07 08:54:50|24483.66|24483.66|24483.66|24483.66|24483.66|24483.66|24483.66|24483.66|0
1623056100000|2021-06-07 08:55:00|24479.39|24479.39|24495.26|24495.26|24496.15|24496.15|24479.39|24479.39|0
1623056120000|2021-06-07 08:55:20|24494.38|24494.38|24485.84|24485.84|24494.38|24494.38|24485.84|24485.84|0
1623056130000|2021-06-07 08:55:30|24486.73|24486.73|24485.84|24485.84|24486.73|24486.73|24485.84|24485.84|0
1623056140000|2021-06-07 08:55:40|24484.96|24484.96|24484.96|24484.96|24484.96|24484.96|24484.96|24484.96|0
1623056150000|2021-06-07 08:55:50|24487.62|24487.62|24487.15|24487.15|24487.62|24487.62|24485.84|24485.84|0
1623056160000|2021-06-07 08:56:00|24486.26|24486.26|24486.26|24486.26|24486.26|24486.26|24486.26|24486.26|0
1623056190000|2021-06-07 08:56:30|24487.15|24487.15|24487.15|24487.15|24487.15|24487.15|24487.15|24487.15|0
1623056200000|2021-06-07 08:56:40|24490.69|24490.69|24490.69|24490.69|24490.69|24490.69|24490.69|24490.69|0
1623056210000|2021-06-07 08:56:50|24482.16|24482.16|24482.16|24482.16|24482.16|24482.16|24482.16|24482.16|0
1623056230000|2021-06-07 08:57:10|24486.43|24486.43|24486.43|24486.43|24486.43|24486.43|24486.43|24486.43|0
1623056270000|2021-06-07 08:57:50|24487.95|24487.95|24489.72|24489.72|24489.72|24489.72|24487.95|24487.95|0
1623056280000|2021-06-07 08:58:00|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|0
1623056300000|2021-06-07 08:58:20|24493.21|24493.21|24493.21|24493.21|24493.21|24493.21|24493.21|24493.21|0
1623056340000|2021-06-07 08:59:00|24494.1|24494.1|24494.1|24494.1|24494.1|24494.1|24494.1|24494.1|0
1623056350000|2021-06-07 08:59:10|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|0
1623056360000|2021-06-07 08:59:20|24489.72|24489.72|24489.72|24489.72|24489.72|24489.72|24489.72|24489.72|0
1623056400000|2021-06-07 09:00:00|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|24492.32|0
1623056410000|2021-06-07 09:00:10|24494.98|24494.98|24494.98|24494.98|24494.98|24494.98|24494.98|24494.98|0
1623056430000|2021-06-07 09:00:30|24497.9|24497.9|24502.16|24502.16|24502.16|24502.16|24497.9|24497.9|0
1623056440000|2021-06-07 09:00:40|24497.9|24497.9|24497.9|24497.9|24497.9|24497.9|24497.9|24497.9|0
1623056450000|2021-06-07 09:00:50|24496.12|24496.12|24496.12|24496.12|24496.12|24496.12|24496.12|24496.12|0
1623056500000|2021-06-07 09:01:40|24495.23|24495.23|24478.64|24478.64|24495.23|24495.23|24478.64|24478.64|0
1623056510000|2021-06-07 09:01:50|24475.09|24475.09|24473.31|24473.31|24475.09|24475.09|24473.31|24473.31|0
1623056520000|2021-06-07 09:02:00|24474.2|24474.2|24473.31|24473.31|24474.2|24474.2|24473.31|24473.31|0
1623056530000|2021-06-07 09:02:10|24472.43|24472.43|24473.31|24473.31|24473.31|24473.31|24472.43|24472.43|0
1623056600000|2021-06-07 09:03:20|24471.8|24471.8|24471.8|24471.8|24471.8|24471.8|24471.8|24471.8|0
1623056690000|2021-06-07 09:04:50|24470.02|24470.02|24473.19|24473.19|24473.19|24473.19|24467.36|24467.36|0
1623056700000|2021-06-07 09:05:00|24467.98|24467.98|24467.98|24467.98|24467.98|24467.98|24467.98|24467.98|0
1623056720000|2021-06-07 09:05:20|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|24466.68|0
1623056740000|2021-06-07 09:05:40|24464.08|24464.08|24464.08|24464.08|24464.08|24464.08|24464.08|24464.08|0
1623056750000|2021-06-07 09:05:50|24468.35|24468.35|24466.57|24466.57|24468.35|24468.35|24466.57|24466.57|0
1623056760000|2021-06-07 09:06:00|24462.31|24462.31|24461.55|24461.55|24462.31|24462.31|24461.55|24461.55|0
1623056770000|2021-06-07 09:06:10|24463.06|24463.06|24461.29|24461.29|24463.06|24463.06|24461.29|24461.29|0
1623056780000|2021-06-07 09:06:20|24460.4|24460.4|24460.4|24460.4|24460.4|24460.4|24460.4|24460.4|0
1623056830000|2021-06-07 09:07:10|24459.52|24459.52|24458.63|24458.63|24459.52|24459.52|24458.63|24458.63|0
1623056870000|2021-06-07 09:07:50|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|24462.89|0
1623056910000|2021-06-07 09:08:30|24458.63|24458.63|24458.63|24458.63|24458.63|24458.63|24458.63|24458.63|0
1623056920000|2021-06-07 09:08:40|24460.15|24460.15|24460.15|24460.15|24460.15|24460.15|24460.15|24460.15|0
1623056940000|2021-06-07 09:09:00|24455.88|24455.88|24455.88|24455.88|24455.88|24455.88|24455.88|24455.88|0
1623056980000|2021-06-07 09:09:40|24451.61|24451.61|24451.61|24451.61|24451.61|24451.61|24451.61|24451.61|0
1623056990000|2021-06-07 09:09:50|24447.35|24447.35|24447.35|24447.35|24447.35|24447.35|24447.35|24447.35|0
1623057060000|2021-06-07 09:11:00|24444.43|24444.43|24444.43|24444.43|24444.43|24444.43|24444.43|24444.43|0
1623057070000|2021-06-07 09:11:10|24435.9|24435.9|24435.9|24435.9|24435.9|24435.9|24435.9|24435.9|0
1623057090000|2021-06-07 09:11:30|24440.17|24440.17|24440.17|24440.17|24440.17|24440.17|24440.17|24440.17|0
1623057100000|2021-06-07 09:11:40|24442.77|24442.77|24440.11|24440.11|24442.77|24442.77|24440.11|24440.11|0
1623057150000|2021-06-07 09:12:30|24435.67|24435.67|24435.67|24435.67|24435.67|24435.67|24435.67|24435.67|0
1623057180000|2021-06-07 09:13:00|24444.2|24444.2|24444.2|24444.2|24444.2|24444.2|24444.2|24444.2|0
1623057190000|2021-06-07 09:13:10|24448.47|24448.47|24448.47|24448.47|24448.47|24448.47|24448.47|24448.47|0
1623057210000|2021-06-07 09:13:30|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|24452.74|0
1623057230000|2021-06-07 09:13:50|24458.06|24458.06|24458.06|24458.06|24458.06|24458.06|24458.06|24458.06|0
1623057290000|2021-06-07 09:14:50|24453.62|24453.62|24448.18|24448.18|24453.62|24453.62|24448.18|24448.18|0
1623057300000|2021-06-07 09:15:00|24447.43|24447.43|24438.14|24438.14|24447.43|24447.43|24438.14|24438.14|0
1623057320000|2021-06-07 09:15:20|24439.65|24439.65|24439.65|24439.65|24439.65|24439.65|24439.65|24439.65|0
1623057350000|2021-06-07 09:15:50|24436.99|24436.99|24436.99|24436.99|24436.99|24436.99|24436.99|24436.99|0
1623057400000|2021-06-07 09:16:40|24439.65|24439.65|24440.54|24440.54|24440.54|24440.54|24439.65|24439.65|0
1623057420000|2021-06-07 09:17:00|24427.74|24427.74|24426.86|24426.86|24427.74|24427.74|24426.86|24426.86|0
1623057530000|2021-06-07 09:18:50|24431.12|24431.12|24431.12|24431.12|24431.12|24431.12|24431.12|24431.12|0
1623057660000|2021-06-07 09:21:00|24435.39|24435.39|24437.16|24437.16|24437.16|24437.16|24435.39|24435.39|0
1623057700000|2021-06-07 09:21:40|24438.62|24438.62|24438.62|24438.62|24438.62|24438.62|24438.62|24438.62|0
1623057750000|2021-06-07 09:22:30|24437.16|24437.16|24437.16|24437.16|24437.16|24437.16|24437.16|24437.16|0
1623057780000|2021-06-07 09:23:00|24439.76|24439.76|24428.63|24428.63|24439.76|24439.76|24428.63|24428.63|0
1623057790000|2021-06-07 09:23:10|24425.97|24425.97|24425.97|24425.97|24425.97|24425.97|24425.97|24425.97|0
1623057800000|2021-06-07 09:23:20|24427.27|24427.27|24427.27|24427.27|24427.27|24427.27|24427.27|24427.27|0
1623057810000|2021-06-07 09:23:30|24425.81|24425.81|24425.81|24425.81|24425.81|24425.81|24425.81|24425.81|0
1623057840000|2021-06-07 09:24:00|24426.57|24426.57|24422.67|24422.67|24426.57|24426.57|24422.67|24422.67|0
1623057880000|2021-06-07 09:24:40|24414.14|24414.14|24414.14|24414.14|24414.14|24414.14|24414.14|24414.14|0
1623057900000|2021-06-07 09:25:00|24413.25|24413.25|24413.25|24413.25|24413.25|24413.25|24413.25|24413.25|0
1623057910000|2021-06-07 09:25:10|24414.77|24414.77|24414.77|24414.77|24414.77|24414.77|24414.77|24414.77|0
1623057990000|2021-06-07 09:26:30|24416.28|24416.28|24413.25|24413.25|24416.28|24416.28|24413.25|24413.25|0
1623058010000|2021-06-07 09:26:50|24415.85|24415.85|24415.85|24415.85|24415.85|24415.85|24415.85|24415.85|0
1623058020000|2021-06-07 09:27:00|24420.12|24420.12|24420.12|24420.12|24420.12|24420.12|24420.12|24420.12|0
1623058070000|2021-06-07 09:27:50|24421|24421|24422.3|24422.3|24422.3|24422.3|24421|24421|0
1623058120000|2021-06-07 09:28:40|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|0
1623058140000|2021-06-07 09:29:00|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|24416.26|0
1623058160000|2021-06-07 09:29:20|24417.15|24417.15|24417.15|24417.15|24417.15|24417.15|24417.15|24417.15|0
1623058170000|2021-06-07 09:29:30|24419.81|24419.81|24415.55|24415.55|24419.81|24419.81|24415.55|24415.55|0
1623058260000|2021-06-07 09:31:00|24419.81|24419.81|24419.81|24419.81|24419.81|24419.81|24419.81|24419.81|0
1623058270000|2021-06-07 09:31:10|24417.21|24417.21|24417.21|24417.21|24417.21|24417.21|24417.21|24417.21|0
1623058280000|2021-06-07 09:31:20|24425.74|24425.74|24430.37|24430.37|24434.28|24434.28|24425.74|24425.74|0
1623058290000|2021-06-07 09:31:30|24431.67|24431.67|24431.67|24431.67|24431.67|24431.67|24431.67|24431.67|0
1623058320000|2021-06-07 09:32:00|24432.43|24432.43|24430.16|24430.16|24432.43|24432.43|24430.16|24430.16|0
1623058330000|2021-06-07 09:32:10|24428.86|24428.86|24420.32|24420.32|24428.86|24428.86|24420.32|24420.32|0
1623058360000|2021-06-07 09:32:40|24416.42|24416.42|24431.46|24431.46|24431.46|24431.46|24416.42|24416.42|0
1623058370000|2021-06-07 09:32:50|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|0
1623058400000|2021-06-07 09:33:20|24431.46|24431.46|24431.46|24431.46|24431.46|24431.46|24431.46|24431.46|0
1623058420000|2021-06-07 09:33:40|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|24430.16|0
1623058510000|2021-06-07 09:35:10|24432.43|24432.43|24432.43|24432.43|24432.43|24432.43|24432.43|24432.43|0
1623058550000|2021-06-07 09:35:50|24436.7|24436.7|24440.31|24440.31|24442.91|24442.91|24436.7|24436.7|0
1623058560000|2021-06-07 09:36:00|24431.78|24431.78|24431.78|24431.78|24431.78|24431.78|24431.78|24431.78|0
1623058600000|2021-06-07 09:36:40|24427.51|24427.51|24427.51|24427.51|24427.51|24427.51|24427.51|24427.51|0
1623058620000|2021-06-07 09:37:00|24424.91|24424.91|24420.64|24420.64|24424.91|24424.91|24420.64|24420.64|0
1623058690000|2021-06-07 09:38:10|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|24418.04|0
1623058720000|2021-06-07 09:38:40|24420.64|24420.64|24417.73|24417.73|24420.64|24420.64|24417.73|24417.73|0
1623058740000|2021-06-07 09:39:00|24419.03|24419.03|24420.33|24420.33|24420.33|24420.33|24419.03|24419.03|0
1623058800000|2021-06-07 09:40:00|24424.6|24424.6|24424.6|24424.6|24424.6|24424.6|24424.6|24424.6|0
1623058810000|2021-06-07 09:40:10|24426.05|24426.05|24426.05|24426.05|24426.05|24426.05|24426.05|24426.05|0
1623058820000|2021-06-07 09:40:20|24426.81|24426.81|24427.57|24427.57|24427.57|24427.57|24426.81|24426.81|0
1623058850000|2021-06-07 09:40:50|24431.84|24431.84|24431.84|24431.84|24431.84|24431.84|24431.84|24431.84|0
1623058920000|2021-06-07 09:42:00|24429.56|24429.56|24429.56|24429.56|24429.56|24429.56|24429.56|24429.56|0
1623058960000|2021-06-07 09:42:40|24425.29|24425.29|24425.29|24425.29|24425.29|24425.29|24425.29|24425.29|0
1623058970000|2021-06-07 09:42:50|24426.75|24426.75|24422.49|24422.49|24426.75|24426.75|24422.49|24422.49|0
1623059030000|2021-06-07 09:43:50|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|0
1623059060000|2021-06-07 09:44:20|24425.45|24425.45|24425.45|24425.45|24425.45|24425.45|24425.45|24425.45|0
1623059120000|2021-06-07 09:45:20|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|24426.75|0
1623059130000|2021-06-07 09:45:30|24425.86|24425.86|24418.52|24418.52|24425.86|24425.86|24418.52|24418.52|0
1623059140000|2021-06-07 09:45:40|24420.04|24420.04|24420.04|24420.04|24420.04|24420.04|24420.04|24420.04|0
1623059160000|2021-06-07 09:46:00|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|24417.38|0
1623059210000|2021-06-07 09:46:50|24418.68|24418.68|24418.68|24418.68|24418.68|24418.68|24418.68|24418.68|0
1623059260000|2021-06-07 09:47:40|24419.57|24419.57|24419.57|24419.57|24419.57|24419.57|24419.57|24419.57|0
1623059320000|2021-06-07 09:48:40|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|0
1623059330000|2021-06-07 09:48:50|24412.39|24412.39|24408.12|24408.12|24412.39|24412.39|24408.12|24408.12|0
1623059340000|2021-06-07 09:49:00|24409.01|24409.01|24409.01|24409.01|24409.01|24409.01|24409.01|24409.01|0
1623059350000|2021-06-07 09:49:10|24412.56|24412.56|24416.82|24416.82|24416.82|24416.82|24412.56|24412.56|0
1623059360000|2021-06-07 09:49:20|24416.06|24416.06|24417.37|24417.37|24417.37|24417.37|24416.06|24416.06|0
1623059370000|2021-06-07 09:49:30|24418.67|24418.67|24419.97|24419.97|24419.97|24419.97|24418.67|24418.67|0
1623059380000|2021-06-07 09:49:40|24421.27|24421.27|24419.97|24419.97|24421.27|24421.27|24419.97|24419.97|0
1623059390000|2021-06-07 09:49:50|24417.37|24417.37|24416.89|24416.89|24417.37|24417.37|24415.59|24415.59|0
1623059400000|2021-06-07 09:50:00|24415.59|24415.59|24415.59|24415.59|24415.59|24415.59|24415.59|24415.59|0
1623059460000|2021-06-07 09:51:00|24414.7|24414.7|24414.7|24414.7|24414.7|24414.7|24414.7|24414.7|0
1623059490000|2021-06-07 09:51:30|24412.1|24412.1|24410.8|24410.8|24412.1|24412.1|24410.8|24410.8|0
1623059570000|2021-06-07 09:52:50|24419.33|24419.33|24423.6|24423.6|24423.6|24423.6|24419.33|24419.33|0
1623059590000|2021-06-07 09:53:10|24421.82|24421.82|24421.82|24421.82|24421.82|24421.82|24421.82|24421.82|0
1623059640000|2021-06-07 09:54:00|24420.52|24420.52|24420.52|24420.52|24420.52|24420.52|24420.52|24420.52|0
1623059650000|2021-06-07 09:54:10|24419.01|24419.01|24419.01|24419.01|24419.01|24419.01|24419.01|24419.01|0
1623059660000|2021-06-07 09:54:20|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|24417.49|0
1623059690000|2021-06-07 09:54:50|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|24416.73|0
1623059710000|2021-06-07 09:55:10|24415.97|24415.97|24416.73|24416.73|24416.73|24416.73|24415.97|24415.97|0
1623059740000|2021-06-07 09:55:40|24408.2|24408.2|24407.31|24407.31|24408.2|24408.2|24407.31|24407.31|0
1623059770000|2021-06-07 09:56:10|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|0
1623059800000|2021-06-07 09:56:40|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|24409.91|0
1623059860000|2021-06-07 09:57:40|24408.61|24408.61|24405.95|24405.95|24408.61|24408.61|24405.95|24405.95|0
1623059870000|2021-06-07 09:57:50|24406.71|24406.71|24405.95|24405.95|24406.71|24406.71|24405.95|24405.95|0
1623059910000|2021-06-07 09:58:30|24397.25|24397.25|24397.25|24397.25|24397.25|24397.25|24397.25|24397.25|0
1623059920000|2021-06-07 09:58:40|24395.95|24395.95|24395.95|24395.95|24395.95|24395.95|24395.95|24395.95|0
1623059980000|2021-06-07 09:59:40|24394.17|24394.17|24394.17|24394.17|24394.17|24394.17|24394.17|24394.17|0
1623059990000|2021-06-07 09:59:50|24391.26|24391.26|24391.26|24391.26|24391.26|24391.26|24391.26|24391.26|0
1623060040000|2021-06-07 10:00:40|24399.96|24399.96|24399.96|24399.96|24399.96|24399.96|24399.96|24399.96|0
1623060060000|2021-06-07 10:01:00|24401.42|24401.42|24404.33|24404.33|24404.33|24404.33|24401.42|24401.42|0
1623060070000|2021-06-07 10:01:10|24411.43|24411.43|24411.43|24411.43|24411.43|24411.43|24411.43|24411.43|0
1623060090000|2021-06-07 10:01:30|24407.88|24407.88|24407.88|24407.88|24407.88|24407.88|24407.88|24407.88|0
1623060120000|2021-06-07 10:02:00|24412.15|24412.15|24416.41|24416.41|24416.41|24416.41|24412.15|24412.15|0
1623060150000|2021-06-07 10:02:30|24417.71|24417.71|24417.71|24417.71|24417.71|24417.71|24417.71|24417.71|0
1623060170000|2021-06-07 10:02:50|24419.01|24419.01|24420.32|24420.32|24420.32|24420.32|24419.01|24419.01|0
1623060200000|2021-06-07 10:03:20|24422.09|24422.09|24417.82|24417.82|24422.09|24422.09|24417.82|24417.82|0
1623060270000|2021-06-07 10:04:30|24416.37|24416.37|24412.1|24412.1|24416.37|24416.37|24412.1|24412.1|0
1623060300000|2021-06-07 10:05:00|24417.88|24417.88|24427.17|24427.17|24427.17|24427.17|24417.88|24417.88|0
1623060360000|2021-06-07 10:06:00|24426.42|24426.42|24426.42|24426.42|24426.42|24426.42|24426.42|24426.42|0
1623060400000|2021-06-07 10:06:40|24425.53|24425.53|24423.75|24423.75|24425.53|24425.53|24422.45|24422.45|0
1623060460000|2021-06-07 10:07:40|24425.27|24425.27|24427.87|24427.87|24427.87|24427.87|24425.27|24425.27|0
1623060490000|2021-06-07 10:08:10|24426.57|24426.57|24426.57|24426.57|24426.57|24426.57|24426.57|24426.57|0
1623060520000|2021-06-07 10:08:40|24427.46|24427.46|24414.66|24414.66|24427.46|24427.46|24414.66|24414.66|0
1623060530000|2021-06-07 10:08:50|24416.44|24416.44|24412.89|24412.89|24416.44|24416.44|24412.89|24412.89|0
1623060540000|2021-06-07 10:09:00|24412|24412|24412|24412|24412|24412|24412|24412|0
1623060560000|2021-06-07 10:09:20|24410.23|24410.23|24423.02|24423.02|24423.02|24423.02|24410.23|24410.23|0
1623060610000|2021-06-07 10:10:10|24424.8|24424.8|24424.8|24424.8|24424.8|24424.8|24424.8|24424.8|0
1623060690000|2021-06-07 10:11:30|24422.2|24422.2|24423.5|24423.5|24423.5|24423.5|24422.2|24422.2|0
1623060730000|2021-06-07 10:12:10|24419.23|24419.23|24419.23|24419.23|24419.23|24419.23|24419.23|24419.23|0
1623060740000|2021-06-07 10:12:20|24418.34|24418.34|24418.34|24418.34|24418.34|24418.34|24418.34|24418.34|0
1623060790000|2021-06-07 10:13:10|24419.64|24419.64|24419.64|24419.64|24419.64|24419.64|24419.64|24419.64|0
1623060910000|2021-06-07 10:15:10|24420.53|24420.53|24418.76|24418.76|24420.53|24420.53|24418.76|24418.76|0
1623060950000|2021-06-07 10:15:50|24416.98|24416.98|24416.98|24416.98|24416.98|24416.98|24416.98|24416.98|0
1623060960000|2021-06-07 10:16:00|24421.25|24421.25|24421.25|24421.25|24421.25|24421.25|24421.25|24421.25|0
1623061010000|2021-06-07 10:16:50|24419.95|24419.95|24419.95|24419.95|24419.95|24419.95|24419.95|24419.95|0
1623061020000|2021-06-07 10:17:00|24417.67|24417.67|24408.38|24408.38|24417.67|24417.67|24408.38|24408.38|0
1623061030000|2021-06-07 10:17:10|24411.3|24411.3|24411.3|24411.3|24411.3|24411.3|24411.3|24411.3|0
1623061060000|2021-06-07 10:17:40|24407.03|24407.03|24407.03|24407.03|24407.03|24407.03|24407.03|24407.03|0
1623061150000|2021-06-07 10:19:10|24411.3|24411.3|24415.56|24415.56|24415.56|24415.56|24411.3|24411.3|0
1623061220000|2021-06-07 10:20:20|24416.45|24416.45|24416.45|24416.45|24416.45|24416.45|24416.45|24416.45|0
1623061240000|2021-06-07 10:20:40|24417.75|24417.75|24417.75|24417.75|24417.75|24417.75|24417.75|24417.75|0
1623061260000|2021-06-07 10:21:00|24418.64|24418.64|24418.64|24418.64|24418.64|24418.64|24418.64|24418.64|0
1623061280000|2021-06-07 10:21:20|24417.18|24417.18|24417.18|24417.18|24417.18|24417.18|24417.18|24417.18|0
1623061300000|2021-06-07 10:21:40|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|24414.52|0
1623061340000|2021-06-07 10:22:20|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|0
1623061350000|2021-06-07 10:22:30|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1623061400000|2021-06-07 10:23:20|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|0
1623061490000|2021-06-07 10:24:50|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1623061520000|2021-06-07 10:25:20|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|24413.22|0
1623061600000|2021-06-07 10:26:40|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|24408.95|0
1623061650000|2021-06-07 10:27:30|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|24405.05|0
1623061670000|2021-06-07 10:27:50|24404.16|24404.16|24407.71|24407.71|24407.71|24407.71|24404.16|24404.16|0
1623061680000|2021-06-07 10:28:00|24406.25|24406.25|24406.25|24406.25|24406.25|24406.25|24406.25|24406.25|0
1623061710000|2021-06-07 10:28:30|24407.14|24407.14|24409.33|24409.33|24409.33|24409.33|24407.14|24407.14|0
1623061740000|2021-06-07 10:29:00|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|24413.6|0
1623061760000|2021-06-07 10:29:20|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|0
1623062010000|2021-06-07 10:33:30|24415.74|24415.74|24415.74|24415.74|24415.74|24415.74|24415.74|24415.74|0
1623062020000|2021-06-07 10:33:40|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|24416.63|0
1623062030000|2021-06-07 10:33:50|24413.97|24413.97|24413.97|24413.97|24413.97|24413.97|24413.97|24413.97|0
1623062110000|2021-06-07 10:35:10|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|24416.57|0
1623062130000|2021-06-07 10:35:30|24425.1|24425.1|24433.63|24433.63|24433.63|24433.63|24425.1|24425.1|0
1623062150000|2021-06-07 10:35:50|24434.52|24434.52|24434.52|24434.52|24434.52|24434.52|24434.52|24434.52|0
1623062250000|2021-06-07 10:37:30|24425.99|24425.99|24425.99|24425.99|24425.99|24425.99|24425.99|24425.99|0
1623062280000|2021-06-07 10:38:00|24427.76|24427.76|24427.76|24427.76|24427.76|24427.76|24427.76|24427.76|0
1623062300000|2021-06-07 10:38:20|24423.5|24423.5|24423.5|24423.5|24423.5|24423.5|24423.5|24423.5|0
1623062310000|2021-06-07 10:38:30|24422.61|24422.61|24423.5|24423.5|24423.5|24423.5|24421.72|24421.72|0
1623062320000|2021-06-07 10:38:40|24421.72|24421.72|24422.61|24422.61|24422.61|24422.61|24421.72|24421.72|0
1623062330000|2021-06-07 10:38:50|24421.72|24421.72|24421.72|24421.72|24421.72|24421.72|24421.72|24421.72|0
1623062370000|2021-06-07 10:39:30|24422.61|24422.61|24422.61|24422.61|24422.61|24422.61|24422.61|24422.61|0
1623062440000|2021-06-07 10:40:40|24424.38|24424.38|24424.38|24424.38|24424.38|24424.38|24424.38|24424.38|0
1623062570000|2021-06-07 10:42:50|24432.92|24432.92|24432.92|24432.92|24432.92|24432.92|24432.92|24432.92|0
1623062620000|2021-06-07 10:43:40|24433.67|24433.67|24433.67|24433.67|24433.67|24433.67|24433.67|24433.67|0
1623062670000|2021-06-07 10:44:30|24436.59|24436.59|24436.59|24436.59|24436.59|24436.59|24436.59|24436.59|0
1623062770000|2021-06-07 10:46:10|24432.32|24432.32|24432.32|24432.32|24432.32|24432.32|24432.32|24432.32|0
1623062780000|2021-06-07 10:46:20|24433.62|24433.62|24433.62|24433.62|24433.62|24433.62|24433.62|24433.62|0
1623062820000|2021-06-07 10:47:00|24442.15|24442.15|24442.15|24442.15|24442.15|24442.15|24442.15|24442.15|0
1623062850000|2021-06-07 10:47:30|24440.7|24440.7|24439.24|24439.24|24440.7|24440.7|24439.24|24439.24|0
1623062890000|2021-06-07 10:48:10|24430.71|24430.71|24430.71|24430.71|24430.71|24430.71|24430.71|24430.71|0
1623062900000|2021-06-07 10:48:20|24428.05|24428.05|24428.93|24428.93|24428.93|24428.93|24428.05|24428.05|0
1623062910000|2021-06-07 10:48:30|24424.67|24424.67|24424.67|24424.67|24424.67|24424.67|24424.67|24424.67|0
1623062940000|2021-06-07 10:49:00|24428.93|24428.93|24428.93|24428.93|24428.93|24428.93|24428.93|24428.93|0
1623062990000|2021-06-07 10:49:50|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|0
1623063010000|2021-06-07 10:50:10|24431.54|24431.54|24431.54|24431.54|24431.54|24431.54|24431.54|24431.54|0
1623063050000|2021-06-07 10:50:50|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|24430.24|0
1623063060000|2021-06-07 10:51:00|24429.35|24429.35|24429.35|24429.35|24429.35|24429.35|24429.35|24429.35|0
1623063070000|2021-06-07 10:51:10|24430.8|24430.8|24431.56|24431.56|24431.56|24431.56|24430.8|24430.8|0
1623063100000|2021-06-07 10:51:40|24423.03|24423.03|24423.03|24423.03|24423.03|24423.03|24423.03|24423.03|0
1623063120000|2021-06-07 10:52:00|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|24420.76|0
1623063160000|2021-06-07 10:52:40|24423.42|24423.42|24427.68|24427.68|24427.68|24427.68|24423.42|24423.42|0
1623063180000|2021-06-07 10:53:00|24431.23|24431.23|24431.23|24431.23|24431.23|24431.23|24431.23|24431.23|0
1623063190000|2021-06-07 10:53:10|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|0
1623063210000|2021-06-07 10:53:30|24436.8|24436.8|24436.8|24436.8|24436.8|24436.8|24436.8|24436.8|0
1623063270000|2021-06-07 10:54:30|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|24432.53|0
1623063310000|2021-06-07 10:55:10|24433.42|24433.42|24433.42|24433.42|24433.42|24433.42|24433.42|24433.42|0
1623063360000|2021-06-07 10:56:00|24429.87|24429.87|24429.87|24429.87|24429.87|24429.87|24429.87|24429.87|0
1623063470000|2021-06-07 10:57:50|24430.76|24430.76|24435.03|24435.03|24435.03|24435.03|24430.76|24430.76|0
1623063530000|2021-06-07 10:58:50|24430.76|24430.76|24429.3|24429.3|24430.76|24430.76|24429.3|24429.3|0
1623063540000|2021-06-07 10:59:00|24425.04|24425.04|24425.04|24425.04|24425.04|24425.04|24425.04|24425.04|0
1623063610000|2021-06-07 11:00:10|24433.57|24433.57|24433.57|24433.57|24433.57|24433.57|24433.57|24433.57|0
1623063740000|2021-06-07 11:02:20|24437.83|24437.83|24442.1|24442.1|24442.1|24442.1|24433.57|24433.57|0
1623063770000|2021-06-07 11:02:50|24437.83|24437.83|24437.83|24437.83|24437.83|24437.83|24437.83|24437.83|0
1623063800000|2021-06-07 11:03:20|24437.08|24437.08|24436.32|24436.32|24437.08|24437.08|24436.32|24436.32|0
1623063810000|2021-06-07 11:03:30|24438.09|24438.09|24442.53|24442.53|24442.53|24442.53|24438.09|24438.09|0
1623063830000|2021-06-07 11:03:50|24451.06|24451.06|24455.33|24455.33|24455.33|24455.33|24451.06|24451.06|0
1623063870000|2021-06-07 11:04:30|24456.63|24456.63|24458.4|24458.4|24459.29|24459.29|24456.63|24456.63|0
1623063880000|2021-06-07 11:04:40|24454.85|24454.85|24452.19|24452.19|24454.85|24454.85|24452.19|24452.19|0
1623063890000|2021-06-07 11:04:50|24449.53|24449.53|24449.53|24449.53|24449.53|24449.53|24449.53|24449.53|0
1623063900000|2021-06-07 11:05:00|24447.75|24447.75|24439.22|24439.22|24447.75|24447.75|24439.22|24439.22|0
1623063920000|2021-06-07 11:05:20|24438.33|24438.33|24438.33|24438.33|24438.33|24438.33|24438.33|24438.33|0
1623063930000|2021-06-07 11:05:30|24437.45|24437.45|24434.85|24434.85|24437.45|24437.45|24434.85|24434.85|0
1623063940000|2021-06-07 11:05:40|24436.62|24436.62|24428.09|24428.09|24436.62|24436.62|24428.09|24428.09|0
1623063960000|2021-06-07 11:06:00|24430.75|24430.75|24430.75|24430.75|24430.75|24430.75|24430.75|24430.75|0
1623064010000|2021-06-07 11:06:50|24432.05|24432.05|24432.05|24432.05|24432.05|24432.05|24432.05|24432.05|0
1623064020000|2021-06-07 11:07:00|24433.35|24433.35|24433.35|24433.35|24433.35|24433.35|24433.35|24433.35|0
1623064100000|2021-06-07 11:08:20|24429.09|24429.09|24424.82|24424.82|24429.09|24429.09|24424.82|24424.82|0
1623064120000|2021-06-07 11:08:40|24426.12|24426.12|24426.12|24426.12|24426.12|24426.12|24426.12|24426.12|0
1623064150000|2021-06-07 11:09:10|24421.86|24421.86|24421.86|24421.86|24421.86|24421.86|24421.86|24421.86|0
1623064160000|2021-06-07 11:09:20|24419.25|24419.25|24419.25|24419.25|24419.25|24419.25|24419.25|24419.25|0
1623064260000|2021-06-07 11:11:00|24417.95|24417.95|24417.95|24417.95|24417.95|24417.95|24417.95|24417.95|0
1623064370000|2021-06-07 11:12:50|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|24416.65|0
1623064380000|2021-06-07 11:13:00|24412.39|24412.39|24413.69|24413.69|24413.69|24413.69|24412.39|24412.39|0
1623064510000|2021-06-07 11:15:10|24411.91|24411.91|24416.18|24416.18|24416.18|24416.18|24411.91|24411.91|0
1623064570000|2021-06-07 11:16:10|24419.73|24419.73|24419.73|24419.73|24419.73|24419.73|24419.73|24419.73|0
1623064590000|2021-06-07 11:16:30|24423.99|24423.99|24423.99|24423.99|24423.99|24423.99|24423.99|24423.99|0
1623064680000|2021-06-07 11:18:00|24422.54|24422.54|24422.54|24422.54|24422.54|24422.54|24422.54|24422.54|0
1623064790000|2021-06-07 11:19:50|24424.81|24424.81|24424.81|24424.81|24424.81|24424.81|24424.81|24424.81|0
1623064850000|2021-06-07 11:20:50|24429.08|24429.08|24429.08|24429.08|24429.08|24429.08|24429.08|24429.08|0
1623064960000|2021-06-07 11:22:40|24428.19|24428.19|24427.3|24427.3|24428.19|24428.19|24427.3|24427.3|0
1623064990000|2021-06-07 11:23:10|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1623065070000|2021-06-07 11:24:30|24418.77|24418.77|24418.77|24418.77|24418.77|24418.77|24418.77|24418.77|0
1623065090000|2021-06-07 11:24:50|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1623065100000|2021-06-07 11:25:00|24422.15|24422.15|24422.15|24422.15|24422.15|24422.15|24422.15|24422.15|0
1623065110000|2021-06-07 11:25:10|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|24423.04|0
1623065200000|2021-06-07 11:26:40|24421.26|24421.26|24421.26|24421.26|24421.26|24421.26|24421.26|24421.26|0
1623065220000|2021-06-07 11:27:00|24419.96|24419.96|24418.66|24418.66|24419.96|24419.96|24418.66|24418.66|0
1623065230000|2021-06-07 11:27:10|24420.44|24420.44|24420.44|24420.44|24420.44|24420.44|24420.44|24420.44|0
1623065250000|2021-06-07 11:27:30|24421.19|24421.19|24421.19|24421.19|24421.19|24421.19|24421.19|24421.19|0
1623065270000|2021-06-07 11:27:50|24418.53|24418.53|24418.53|24418.53|24418.53|24418.53|24418.53|24418.53|0
1623065340000|2021-06-07 11:29:00|24422.8|24422.8|24422.8|24422.8|24422.8|24422.8|24422.8|24422.8|0
1623065400000|2021-06-07 11:30:00|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|0
1623065410000|2021-06-07 11:30:10|24433.1|24433.1|24433.1|24433.1|24433.1|24433.1|24433.1|24433.1|0
1623065420000|2021-06-07 11:30:20|24428.84|24428.84|24428.84|24428.84|24428.84|24428.84|24428.84|24428.84|0
1623065500000|2021-06-07 11:31:40|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|24424.57|0
1623065510000|2021-06-07 11:31:50|24421.91|24421.91|24421.91|24421.91|24421.91|24421.91|24421.91|24421.91|0
1623065520000|2021-06-07 11:32:00|24417.65|24417.65|24417.65|24417.65|24417.65|24417.65|24417.65|24417.65|0
1623065570000|2021-06-07 11:32:50|24413.38|24413.38|24413.38|24413.38|24413.38|24413.38|24413.38|24413.38|0
1623065580000|2021-06-07 11:33:00|24414.84|24414.84|24414.84|24414.84|24414.84|24414.84|24414.84|24414.84|0
1623065620000|2021-06-07 11:33:40|24410.57|24410.57|24410.57|24410.57|24410.57|24410.57|24410.57|24410.57|0
1623065630000|2021-06-07 11:33:50|24412.03|24412.03|24409.05|24409.05|24412.03|24412.03|24409.05|24409.05|0
1623065640000|2021-06-07 11:34:00|24409.81|24409.81|24410.51|24410.51|24411.27|24411.27|24409.81|24409.81|0
1623065670000|2021-06-07 11:34:30|24408.74|24408.74|24408.74|24408.74|24408.74|24408.74|24408.74|24408.74|0
1623065690000|2021-06-07 11:34:50|24407.85|24407.85|24407.85|24407.85|24407.85|24407.85|24407.85|24407.85|0
1623065710000|2021-06-07 11:35:10|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|24408.61|0
1623065830000|2021-06-07 11:37:10|24410.38|24410.38|24410.38|24410.38|24410.38|24410.38|24410.38|24410.38|0
1623065840000|2021-06-07 11:37:20|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|24409.62|0
1623065860000|2021-06-07 11:37:40|24411.08|24411.08|24411.08|24411.08|24411.08|24411.08|24411.08|24411.08|0
1623065890000|2021-06-07 11:38:10|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|0
1623065910000|2021-06-07 11:38:30|24417.12|24417.12|24417.12|24417.12|24417.12|24417.12|24417.12|24417.12|0
1623065970000|2021-06-07 11:39:30|24404.32|24404.32|24404.32|24404.32|24404.32|24404.32|24404.32|24404.32|0
1623066000000|2021-06-07 11:40:00|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|24405.08|0
1623066010000|2021-06-07 11:40:10|24402.81|24402.81|24402.81|24402.81|24402.81|24402.81|24402.81|24402.81|0
1623066020000|2021-06-07 11:40:20|24411.34|24411.34|24411.34|24411.34|24411.34|24411.34|24411.34|24411.34|0
1623066030000|2021-06-07 11:40:30|24409.82|24409.82|24410.58|24410.58|24410.58|24410.58|24409.82|24409.82|0
1623066040000|2021-06-07 11:40:40|24409.06|24409.06|24410.58|24410.58|24410.58|24410.58|24409.06|24409.06|0
1623066050000|2021-06-07 11:40:50|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|0
1623066060000|2021-06-07 11:41:00|24408.3|24408.3|24408.3|24408.3|24408.3|24408.3|24408.3|24408.3|0
1623066080000|2021-06-07 11:41:20|24407.54|24407.54|24407.54|24407.54|24408.3|24408.3|24407.54|24407.54|0
1623066090000|2021-06-07 11:41:30|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|24409.06|0
1623066110000|2021-06-07 11:41:50|24413.33|24413.33|24413.33|24413.33|24413.33|24413.33|24413.33|24413.33|0
1623066140000|2021-06-07 11:42:20|24411.81|24411.81|24411.81|24411.81|24411.81|24411.81|24411.81|24411.81|0
1623066170000|2021-06-07 11:42:50|24410.04|24410.04|24409.28|24409.28|24411.55|24411.55|24409.28|24409.28|0
1623066200000|2021-06-07 11:43:20|24406.68|24406.68|24405.37|24405.37|24406.68|24406.68|24405.37|24405.37|0
1623066210000|2021-06-07 11:43:30|24403.6|24403.6|24403.6|24403.6|24403.6|24403.6|24403.6|24403.6|0
1623066240000|2021-06-07 11:44:00|24402.71|24402.71|24402.71|24402.71|24402.71|24402.71|24402.71|24402.71|0
1623066330000|2021-06-07 11:45:30|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|24404.23|0
1623066340000|2021-06-07 11:45:40|24405.75|24405.75|24405.75|24405.75|24405.75|24405.75|24405.75|24405.75|0
1623066360000|2021-06-07 11:46:00|24406.51|24406.51|24406.51|24406.51|24406.51|24406.51|24405.75|24405.75|0
1623066370000|2021-06-07 11:46:10|24407.39|24407.39|24407.39|24407.39|24407.39|24407.39|24407.39|24407.39|0
1623066470000|2021-06-07 11:47:50|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|0
1623066510000|2021-06-07 11:48:30|24408.28|24408.28|24408.28|24408.28|24408.28|24408.28|24408.28|24408.28|0
1623066610000|2021-06-07 11:50:10|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|24409.17|0
1623066740000|2021-06-07 11:52:20|24410.05|24410.05|24410.05|24410.05|24410.05|24410.05|24410.05|24410.05|0
1623066760000|2021-06-07 11:52:40|24407.45|24407.45|24407.45|24407.45|24407.45|24407.45|24407.45|24407.45|0
1623066780000|2021-06-07 11:53:00|24404.85|24404.85|24403.55|24403.55|24404.85|24404.85|24403.55|24403.55|0
1623066800000|2021-06-07 11:53:20|24399.29|24399.29|24399.29|24399.29|24399.29|24399.29|24399.29|24399.29|0
1623066850000|2021-06-07 11:54:10|24395.02|24395.02|24394.26|24394.26|24395.02|24395.02|24394.26|24394.26|0
1623066870000|2021-06-07 11:54:30|24395.72|24395.72|24395.72|24395.72|24395.72|24395.72|24395.72|24395.72|0
1623066880000|2021-06-07 11:54:40|24391.45|24391.45|24383.64|24383.64|24391.45|24391.45|24383.64|24383.64|0
1623066950000|2021-06-07 11:55:50|24384.94|24384.94|24384.94|24384.94|24384.94|24384.94|24383.64|24383.64|0
1623067080000|2021-06-07 11:58:00|24387.6|24387.6|24387.6|24387.6|24387.6|24387.6|24387.6|24387.6|0
1623067100000|2021-06-07 11:58:20|24386.3|24386.3|24386.3|24386.3|24386.3|24386.3|24386.3|24386.3|0
1623067210000|2021-06-07 12:00:10|24385|24385|24385|24385|24385|24385|24385|24385|0
1623067220000|2021-06-07 12:00:20|24383.7|24383.7|24385|24385|24385|24385|24383.7|24383.7|0
1623067260000|2021-06-07 12:01:00|24386.3|24386.3|24387.6|24387.6|24387.6|24387.6|24386.3|24386.3|0
1623067280000|2021-06-07 12:01:20|24388.9|24388.9|24388.9|24388.9|24388.9|24388.9|24388.9|24388.9|0
1623067300000|2021-06-07 12:01:40|24391.56|24391.56|24400.09|24400.09|24400.09|24400.09|24391.56|24391.56|0
1623067320000|2021-06-07 12:02:00|24395.83|24395.83|24395.83|24395.83|24395.83|24395.83|24395.83|24395.83|0
1623067330000|2021-06-07 12:02:10|24394.05|24394.05|24394.05|24394.05|24394.05|24394.05|24394.05|24394.05|0
1623067450000|2021-06-07 12:04:10|24385.52|24385.52|24380.37|24380.37|24385.52|24385.52|24380.37|24380.37|0
1623067460000|2021-06-07 12:04:20|24376.1|24376.1|24376.1|24376.1|24376.1|24376.1|24376.1|24376.1|0
1623067570000|2021-06-07 12:06:10|24377.4|24377.4|24378.16|24378.16|24378.92|24378.92|24377.4|24377.4|0
1623067600000|2021-06-07 12:06:40|24379.46|24379.46|24379.46|24379.46|24379.46|24379.46|24379.46|24379.46|0
1623067610000|2021-06-07 12:06:50|24377.69|24377.69|24377.69|24377.69|24377.69|24377.69|24377.69|24377.69|0
1623067620000|2021-06-07 12:07:00|24376.8|24376.8|24381.07|24381.07|24381.07|24381.07|24376.8|24376.8|0
1623067640000|2021-06-07 12:07:20|24379.29|24379.29|24379.29|24379.29|24379.29|24379.29|24379.29|24379.29|0
1623067650000|2021-06-07 12:07:30|24381.07|24381.07|24381.07|24381.07|24381.07|24381.07|24380.18|24380.18|0
1623067660000|2021-06-07 12:07:40|24378.4|24378.4|24378.4|24378.4|24378.4|24378.4|24378.4|24378.4|0
1623067670000|2021-06-07 12:07:50|24374.14|24374.14|24374.14|24374.14|24374.14|24374.14|24374.14|24374.14|0
1623067690000|2021-06-07 12:08:10|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|24375.03|0
1623067700000|2021-06-07 12:08:20|24375.91|24375.91|24377.69|24377.69|24377.69|24377.69|24375.91|24375.91|0
1623067720000|2021-06-07 12:08:40|24379.46|24379.46|24380.35|24380.35|24383.01|24383.01|24379.46|24379.46|0
1623067740000|2021-06-07 12:09:00|24381.11|24381.11|24386.83|24386.83|24386.83|24386.83|24381.11|24381.11|0
1623067850000|2021-06-07 12:10:50|24385.94|24385.94|24387.72|24387.72|24387.72|24387.72|24385.94|24385.94|0
1623067920000|2021-06-07 12:12:00|24392.15|24392.15|24393.04|24393.04|24393.04|24393.04|24392.15|24392.15|0
1623067930000|2021-06-07 12:12:10|24394.82|24394.82|24394.82|24394.82|24394.82|24394.82|24394.82|24394.82|0
1623068000000|2021-06-07 12:13:20|24399.08|24399.08|24399.08|24399.08|24399.08|24399.08|24399.08|24399.08|0
1623068010000|2021-06-07 12:13:30|24403.35|24403.35|24403.35|24403.35|24403.35|24403.35|24403.35|24403.35|0
1623068070000|2021-06-07 12:14:30|24407.61|24407.61|24407.61|24407.61|24407.61|24407.61|24407.61|24407.61|0
1623068100000|2021-06-07 12:15:00|24411.88|24411.88|24411.88|24411.88|24411.88|24411.88|24411.88|24411.88|0
1623068170000|2021-06-07 12:16:10|24412.64|24412.64|24412.64|24412.64|24412.64|24412.64|24412.64|24412.64|0
1623068220000|2021-06-07 12:17:00|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|0
1623068230000|2021-06-07 12:17:10|24410.8|24410.8|24410.04|24410.04|24410.8|24410.8|24410.04|24410.04|0
1623068240000|2021-06-07 12:17:20|24411.55|24411.55|24411.55|24411.55|24411.55|24411.55|24411.55|24411.55|0
1623068300000|2021-06-07 12:18:20|24412.44|24412.44|24412.44|24412.44|24412.44|24412.44|24412.44|24412.44|0
1623068410000|2021-06-07 12:20:10|24414.22|24414.22|24414.22|24414.22|24414.22|24414.22|24414.22|24414.22|0
1623068480000|2021-06-07 12:21:20|24418.48|24418.48|24418.48|24418.48|24418.48|24418.48|24418.48|24418.48|0
1623068510000|2021-06-07 12:21:50|24405.68|24405.68|24405.68|24405.68|24405.68|24405.68|24405.68|24405.68|0
1623068680000|2021-06-07 12:24:40|24401.42|24401.42|24401.42|24401.42|24401.42|24401.42|24401.42|24401.42|0
1623068690000|2021-06-07 12:24:50|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|0
1623068740000|2021-06-07 12:25:40|24398.6|24398.6|24397.84|24397.84|24398.6|24398.6|24397.84|24397.84|0
1623068760000|2021-06-07 12:26:00|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|0
1623068770000|2021-06-07 12:26:10|24403.92|24403.92|24403.92|24403.92|24403.92|24403.92|24403.92|24403.92|0
1623068790000|2021-06-07 12:26:30|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|24403.17|0
1623068850000|2021-06-07 12:27:30|24410.26|24410.26|24412.04|24412.04|24412.04|24412.04|24410.26|24410.26|0
1623068880000|2021-06-07 12:28:00|24413.81|24413.81|24422.34|24422.34|24422.34|24422.34|24413.81|24413.81|0
1623068940000|2021-06-07 12:29:00|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|0
1623068990000|2021-06-07 12:29:50|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|24416.3|0
1623069080000|2021-06-07 12:31:20|24420.57|24420.57|24416.3|24416.3|24420.57|24420.57|24416.3|24416.3|0
1623069090000|2021-06-07 12:31:30|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|24418.08|0
1623069130000|2021-06-07 12:32:10|24413.81|24413.81|24410.26|24410.26|24413.81|24413.81|24410.26|24410.26|0
1623069140000|2021-06-07 12:32:20|24407.66|24407.66|24407.66|24407.66|24407.66|24407.66|24407.66|24407.66|0
1623069230000|2021-06-07 12:33:50|24414.59|24414.59|24414.59|24414.59|24414.59|24414.59|24414.59|24414.59|0
1623069280000|2021-06-07 12:34:40|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|24415.35|0
1623069340000|2021-06-07 12:35:40|24417.12|24417.12|24417.12|24417.12|24418.42|24418.42|24417.12|24417.12|0
1623069380000|2021-06-07 12:36:20|24416.36|24416.36|24416.36|24416.36|24416.36|24416.36|24416.36|24416.36|0
1623069390000|2021-06-07 12:36:30|24417.88|24417.88|24419.18|24419.18|24419.18|24419.18|24417.88|24417.88|0
1623069630000|2021-06-07 12:40:30|24420.64|24420.64|24420.64|24420.64|24420.64|24420.64|24420.64|24420.64|0
1623069740000|2021-06-07 12:42:20|24419.12|24419.12|24416.85|24416.85|24419.12|24419.12|24416.85|24416.85|0
1623069750000|2021-06-07 12:42:30|24417.6|24417.6|24415.33|24415.33|24417.6|24417.6|24415.33|24415.33|0
1623069760000|2021-06-07 12:42:40|24413.05|24413.05|24413.05|24413.05|24413.05|24413.05|24413.05|24413.05|0
1623069770000|2021-06-07 12:42:50|24411.54|24411.54|24410.78|24410.78|24411.54|24411.54|24410.78|24410.78|0
1623069780000|2021-06-07 12:43:00|24410.02|24410.02|24409.26|24409.26|24410.02|24410.02|24409.26|24409.26|0
1623069790000|2021-06-07 12:43:10|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|24406.23|0
1623069930000|2021-06-07 12:45:30|24408|24408|24408|24408|24408|24408|24408|24408|0
1623069970000|2021-06-07 12:46:10|24407.11|24407.11|24408.89|24408.89|24409.78|24409.78|24407.11|24407.11|0
1623069990000|2021-06-07 12:46:30|24413.32|24413.32|24412.44|24412.44|24413.32|24413.32|24411.68|24411.68|0
1623070000000|2021-06-07 12:46:40|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|24410.92|0
1623070010000|2021-06-07 12:46:50|24408.65|24408.65|24388.92|24388.92|24408.65|24408.65|24388.92|24388.92|0
1623070020000|2021-06-07 12:47:00|24388.04|24388.04|24384.24|24384.24|24393.35|24393.35|24383.49|24383.49|0
1623070030000|2021-06-07 12:47:10|24383.49|24383.49|24371.94|24371.94|24388.79|24388.79|24370.42|24370.42|0
1623070040000|2021-06-07 12:47:20|24373.45|24373.45|24340.07|24340.07|24377.25|24377.25|24334|24334|0
1623070050000|2021-06-07 12:47:30|24337.79|24337.79|24345.09|24345.09|24350.4|24350.4|24334|24334|0
1623070060000|2021-06-07 12:47:40|24353.43|24353.43|24361.78|24361.78|24375.43|24375.43|24353.43|24353.43|0
1623070070000|2021-06-07 12:47:50|24359.5|24359.5|24364.05|24364.05|24364.05|24364.05|24359.5|24359.5|0
1623070080000|2021-06-07 12:48:00|24361.78|24361.78|24361.78|24361.78|24361.78|24361.78|24361.78|24361.78|0
1623070110000|2021-06-07 12:48:30|24367.85|24367.85|24367.85|24367.85|24367.85|24367.85|24367.85|24367.85|0
1623070120000|2021-06-07 12:48:40|24370.88|24370.88|24370.88|24370.88|24370.88|24370.88|24370.88|24370.88|0
1623070140000|2021-06-07 12:49:00|24369.99|24369.99|24369.99|24369.99|24369.99|24369.99|24369.99|24369.99|0
1623070220000|2021-06-07 12:50:20|24369.11|24369.11|24369.11|24369.11|24369.11|24369.11|24369.11|24369.11|0
1623070260000|2021-06-07 12:51:00|24366.83|24366.83|24369.11|24369.11|24369.86|24369.86|24366.83|24366.83|0
1623070270000|2021-06-07 12:51:10|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|0
1623070280000|2021-06-07 12:51:20|24374.42|24374.42|24375.17|24375.17|24375.17|24375.17|24374.42|24374.42|0
1623070290000|2021-06-07 12:51:30|24372.14|24372.14|24357.73|24357.73|24372.14|24372.14|24357.73|24357.73|0
1623070300000|2021-06-07 12:51:40|24366.83|24366.83|24372.14|24372.14|24372.14|24372.14|24366.83|24366.83|0
1623070310000|2021-06-07 12:51:50|24363.8|24363.8|24367.35|24367.35|24367.35|24367.35|24363.8|24363.8|0
1623070330000|2021-06-07 12:52:10|24362.79|24362.79|24362.79|24362.79|24362.79|24362.79|24362.79|24362.79|0
1623070340000|2021-06-07 12:52:20|24368.1|24368.1|24358.24|24358.24|24368.1|24368.1|24358.24|24358.24|0
1623070350000|2021-06-07 12:52:30|24356.73|24356.73|24356.73|24356.73|24357.48|24357.48|24356.73|24356.73|0
1623070360000|2021-06-07 12:52:40|24355.97|24355.97|24352.93|24352.93|24358.24|24358.24|24352.93|24352.93|0
1623070370000|2021-06-07 12:52:50|24351.16|24351.16|24355.42|24355.42|24359.69|24359.69|24351.16|24351.16|0
1623070380000|2021-06-07 12:53:00|24363.96|24363.96|24348.73|24348.73|24363.96|24363.96|24347.84|24347.84|0
1623070390000|2021-06-07 12:53:10|24347.21|24347.21|24349.49|24349.49|24349.96|24349.96|24345.69|24345.69|0
1623070400000|2021-06-07 12:53:20|24352.52|24352.52|24356.03|24356.03|24356.03|24356.03|24351.76|24351.76|0
1623070410000|2021-06-07 12:53:30|24361.34|24361.34|24363.61|24363.61|24363.61|24363.61|24361.34|24361.34|0
1623070450000|2021-06-07 12:54:10|24368.92|24368.92|24368.92|24368.92|24368.92|24368.92|24368.92|24368.92|0
1623070520000|2021-06-07 12:55:20|24373.19|24373.19|24373.19|24373.19|24373.19|24373.19|24373.19|24373.19|0
1623070530000|2021-06-07 12:55:30|24377.74|24377.74|24377.74|24377.74|24377.74|24377.74|24377.74|24377.74|0
1623070570000|2021-06-07 12:56:10|24369.21|24369.21|24377.74|24377.74|24377.74|24377.74|24369.21|24369.21|0
1623070580000|2021-06-07 12:56:20|24376.85|24376.85|24376.85|24376.85|24376.85|24376.85|24376.85|24376.85|0
1623070630000|2021-06-07 12:57:10|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|24368.32|0
1623070650000|2021-06-07 12:57:30|24364.05|24364.05|24364.05|24364.05|24364.05|24364.05|24364.05|24364.05|0
1623070660000|2021-06-07 12:57:40|24366.33|24366.33|24366.33|24366.33|24366.33|24366.33|24366.33|24366.33|0
1623070670000|2021-06-07 12:57:50|24364.55|24364.55|24365.44|24365.44|24365.44|24365.44|24364.55|24364.55|0
1623070690000|2021-06-07 12:58:10|24366.33|24366.33|24363.67|24363.67|24366.33|24366.33|24363.67|24363.67|0
1623070700000|2021-06-07 12:58:20|24362.78|24362.78|24362.78|24362.78|24362.78|24362.78|24362.78|24362.78|0
1623070720000|2021-06-07 12:58:40|24367.05|24367.05|24370.84|24370.84|24370.84|24370.84|24367.05|24367.05|0
1623070730000|2021-06-07 12:58:50|24373.5|24373.5|24373.5|24373.5|24373.5|24373.5|24373.5|24373.5|0
1623070750000|2021-06-07 12:59:10|24374.26|24374.26|24374.26|24374.26|24374.26|24374.26|24374.26|24374.26|0
1623070760000|2021-06-07 12:59:20|24378.52|24378.52|24375.92|24375.92|24378.52|24378.52|24375.92|24375.92|0
1623070770000|2021-06-07 12:59:30|24379.72|24379.72|24379.72|24379.72|24379.72|24379.72|24379.72|24379.72|0
1623070780000|2021-06-07 12:59:40|24377.11|24377.11|24377.11|24377.11|24377.11|24377.11|24377.11|24377.11|0
1623070800000|2021-06-07 13:00:00|24381.38|24381.38|24381.38|24381.38|24381.38|24381.38|24381.38|24381.38|0
1623070810000|2021-06-07 13:00:10|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|24379.92|0
1623070820000|2021-06-07 13:00:20|24375.66|24375.66|24374.2|24374.2|24375.66|24375.66|24374.2|24374.2|0
1623070860000|2021-06-07 13:01:00|24369.94|24369.94|24369.94|24369.94|24369.94|24369.94|24369.94|24369.94|0
1623070880000|2021-06-07 13:01:20|24374.2|24374.2|24374.2|24374.2|24374.2|24374.2|24374.2|24374.2|0
1623070890000|2021-06-07 13:01:30|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|24372.9|0
1623070900000|2021-06-07 13:01:40|24371.13|24371.13|24371.13|24371.13|24371.13|24371.13|24371.13|24371.13|0
1623070910000|2021-06-07 13:01:50|24369.61|24369.61|24369.61|24369.61|24369.61|24369.61|24369.61|24369.61|0
1623070940000|2021-06-07 13:02:20|24374.76|24374.76|24374.76|24374.76|24374.76|24374.76|24374.76|24374.76|0
1623071010000|2021-06-07 13:03:30|24373.46|24373.46|24373.46|24373.46|24373.46|24373.46|24373.46|24373.46|0
1623071060000|2021-06-07 13:04:20|24375.74|24375.74|24375.74|24375.74|24375.74|24375.74|24375.74|24375.74|0
1623071070000|2021-06-07 13:04:30|24376.62|24376.62|24382.83|24382.83|24382.83|24382.83|24376.62|24376.62|0
1623071090000|2021-06-07 13:04:50|24381.06|24381.06|24383.88|24383.88|24383.88|24383.88|24381.06|24381.06|0
1623071110000|2021-06-07 13:05:10|24379.61|24379.61|24375.35|24375.35|24379.61|24379.61|24375.35|24375.35|0
1623071130000|2021-06-07 13:05:30|24373.57|24373.57|24375.35|24375.35|24375.35|24375.35|24373.57|24373.57|0
1623071140000|2021-06-07 13:05:40|24377.12|24377.12|24378.01|24378.01|24378.01|24378.01|24377.12|24377.12|0
1623071160000|2021-06-07 13:06:00|24378.77|24378.77|24381.8|24381.8|24381.8|24381.8|24378.01|24378.01|0
1623071170000|2021-06-07 13:06:10|24377.53|24377.53|24375.76|24375.76|24377.53|24377.53|24375.76|24375.76|0
1623071210000|2021-06-07 13:06:50|24371.49|24371.49|24367.23|24367.23|24371.49|24371.49|24367.23|24367.23|0
1623071230000|2021-06-07 13:07:10|24369.89|24369.89|24368.65|24368.65|24371.67|24371.67|24368.65|24368.65|0
1623071240000|2021-06-07 13:07:20|24371.31|24371.31|24377.35|24377.35|24382.68|24382.68|24371.31|24371.31|0
1623071250000|2021-06-07 13:07:30|24373.09|24373.09|24369.28|24369.28|24373.09|24373.09|24367.76|24367.76|0
1623071270000|2021-06-07 13:07:50|24370.8|24370.8|24380.09|24380.09|24380.09|24380.09|24370.8|24370.8|0
1623071290000|2021-06-07 13:08:10|24378.57|24378.57|24376.29|24376.29|24378.57|24378.57|24376.29|24376.29|0
1623071320000|2021-06-07 13:08:40|24372.03|24372.03|24373.8|24373.8|24373.8|24373.8|24372.03|24372.03|0
1623071340000|2021-06-07 13:09:00|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|24377.35|0
1623071360000|2021-06-07 13:09:20|24378.87|24378.87|24372.33|24372.33|24378.87|24378.87|24372.33|24372.33|0
1623071370000|2021-06-07 13:09:30|24370.05|24370.05|24370.05|24370.05|24370.05|24370.05|24370.05|24370.05|0
1623071380000|2021-06-07 13:09:40|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|24370.81|0
1623071390000|2021-06-07 13:09:50|24368.15|24368.15|24363.88|24363.88|24368.15|24368.15|24363.88|24363.88|0
1623071420000|2021-06-07 13:10:20|24358.57|24358.57|24358.57|24358.57|24358.57|24358.57|24358.57|24358.57|0
1623071450000|2021-06-07 13:10:50|24367.11|24367.11|24362.84|24362.84|24367.11|24367.11|24362.84|24362.84|0
1623071470000|2021-06-07 13:11:10|24360.18|24360.18|24359.29|24359.29|24360.18|24360.18|24359.29|24359.29|0
1623071490000|2021-06-07 13:11:30|24362.32|24362.32|24362.32|24362.32|24362.32|24362.32|24362.32|24362.32|0
1623071510000|2021-06-07 13:11:50|24366.59|24366.59|24366.59|24366.59|24366.59|24366.59|24366.59|24366.59|0
1623071520000|2021-06-07 13:12:00|24365.07|24365.07|24365.83|24365.83|24365.83|24365.83|24365.07|24365.07|0
1623071540000|2021-06-07 13:12:20|24364.53|24364.53|24368.11|24368.11|24368.11|24368.11|24364.53|24364.53|0
1623071580000|2021-06-07 13:13:00|24366.81|24366.81|24365.51|24365.51|24366.81|24366.81|24365.51|24365.51|0
1623071590000|2021-06-07 13:13:10|24366.81|24366.81|24373.83|24373.83|24373.83|24373.83|24366.81|24366.81|0
1623071600000|2021-06-07 13:13:20|24375.29|24375.29|24376.05|24376.05|24376.05|24376.05|24375.29|24375.29|0
1623071680000|2021-06-07 13:14:40|24378.65|24378.65|24404.29|24404.29|24404.29|24404.29|24378.65|24378.65|0
1623071690000|2021-06-07 13:14:50|24402.02|24402.02|24398.1|24398.1|24403.41|24403.41|24390.51|24390.51|0
1623071700000|2021-06-07 13:15:00|24395.82|24395.82|24398.1|24398.1|24398.1|24398.1|24395.06|24395.06|0
1623071710000|2021-06-07 13:15:10|24400.37|24400.37|24400.37|24400.37|24400.37|24400.37|24400.37|24400.37|0
1623071720000|2021-06-07 13:15:20|24401.67|24401.67|24401.67|24401.67|24401.67|24401.67|24401.67|24401.67|0
1623071750000|2021-06-07 13:15:50|24400.79|24400.79|24400.79|24400.79|24400.79|24400.79|24400.79|24400.79|0
1623071760000|2021-06-07 13:16:00|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|24399.01|0
1623071790000|2021-06-07 13:16:30|24396.41|24396.41|24398.07|24398.07|24398.07|24398.07|24393.81|24393.81|0
1623071810000|2021-06-07 13:16:50|24396.77|24396.77|24396.77|24396.77|24396.77|24396.77|24396.77|24396.77|0
1623071830000|2021-06-07 13:17:10|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|0
1623071860000|2021-06-07 13:17:40|24383.98|24383.98|24381.31|24381.31|24383.98|24383.98|24381.31|24381.31|0
1623071890000|2021-06-07 13:18:10|24382.83|24382.83|24382.83|24382.83|24382.83|24382.83|24382.83|24382.83|0
1623071930000|2021-06-07 13:18:50|24384.61|24384.61|24384.61|24384.61|24384.61|24384.61|24384.61|24384.61|0
1623072000000|2021-06-07 13:20:00|24381.06|24381.06|24381.06|24381.06|24381.06|24381.06|24381.06|24381.06|0
1623072030000|2021-06-07 13:20:30|24385.61|24385.61|24389.4|24389.4|24389.4|24389.4|24385.61|24385.61|0
1623072060000|2021-06-07 13:21:00|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|24393.67|0
1623072080000|2021-06-07 13:21:20|24397.46|24397.46|24397.46|24397.46|24397.46|24397.46|24397.46|24397.46|0
1623072090000|2021-06-07 13:21:30|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|0
1623072110000|2021-06-07 13:21:50|24402.72|24402.72|24401.06|24401.06|24402.72|24402.72|24398.46|24398.46|0
1623072120000|2021-06-07 13:22:00|24398.46|24398.46|24402.89|24402.89|24402.89|24402.89|24398.46|24398.46|0
1623072250000|2021-06-07 13:24:10|24401.38|24401.38|24402.13|24402.13|24402.13|24402.13|24399.1|24399.1|0
1623072260000|2021-06-07 13:24:20|24398.34|24398.34|24398.34|24398.34|24398.34|24398.34|24398.34|24398.34|0
1623072290000|2021-06-07 13:24:50|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|24400.12|0
1623072300000|2021-06-07 13:25:00|24401.89|24401.89|24396.69|24396.69|24401.89|24401.89|24396.69|24396.69|0
1623072340000|2021-06-07 13:25:40|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|24398.46|0
1623072370000|2021-06-07 13:26:10|24399.76|24399.76|24401.06|24401.06|24401.06|24401.06|24399.76|24399.76|0
1623072380000|2021-06-07 13:26:20|24400.18|24400.18|24401.06|24401.06|24401.95|24401.95|24399.29|24399.29|0
1623072390000|2021-06-07 13:26:30|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|24401.95|0
1623072440000|2021-06-07 13:27:20|24400.18|24400.18|24399.29|24399.29|24400.18|24400.18|24399.29|24399.29|0
1623072450000|2021-06-07 13:27:30|24395.02|24395.02|24390.76|24390.76|24395.02|24395.02|24390.76|24390.76|0
1623072460000|2021-06-07 13:27:40|24395.02|24395.02|24395.02|24395.02|24395.02|24395.02|24395.02|24395.02|0
1623072480000|2021-06-07 13:28:00|24394.14|24394.14|24395.02|24395.02|24395.02|24395.02|24394.14|24394.14|0
1623072500000|2021-06-07 13:28:20|24396.32|24396.32|24396.32|24396.32|24396.32|24396.32|24396.32|24396.32|0
1623072510000|2021-06-07 13:28:30|24400.59|24400.59|24400.59|24400.59|24400.59|24400.59|24400.59|24400.59|0
1623072530000|2021-06-07 13:28:50|24401.48|24401.48|24401.48|24401.48|24401.48|24401.48|24401.48|24401.48|0
1623072550000|2021-06-07 13:29:10|24402.99|24402.99|24407.26|24407.26|24407.26|24407.26|24402.99|24402.99|0
1623072560000|2021-06-07 13:29:20|24406.37|24406.37|24406.37|24406.37|24406.37|24406.37|24406.37|24406.37|0
1623072580000|2021-06-07 13:29:40|24410.64|24410.64|24406.37|24406.37|24410.64|24410.64|24406.37|24406.37|0
1623072590000|2021-06-07 13:29:50|24419.17|24419.17|24421.83|24421.83|24421.83|24421.83|24419.17|24419.17|0
1623072600000|2021-06-07 13:30:00|24423.13|24423.13|24426.93|24426.93|24426.93|24426.93|24423.13|24423.13|0
1623072610000|2021-06-07 13:30:10|24431.19|24431.19|24431.19|24431.19|24431.19|24431.19|24431.19|24431.19|0
1623072620000|2021-06-07 13:30:20|24435.46|24435.46|24431.19|24431.19|24435.46|24435.46|24431.19|24431.19|0
1623072640000|2021-06-07 13:30:40|24432.08|24432.08|24432.97|24432.97|24432.97|24432.97|24432.08|24432.08|0
1623072660000|2021-06-07 13:31:00|24429.93|24429.93|24417.13|24417.13|24429.93|24429.93|24417.13|24417.13|0
1623072670000|2021-06-07 13:31:10|24414.22|24414.22|24412.76|24412.76|24414.22|24414.22|24412.76|24412.76|0
1623072680000|2021-06-07 13:31:20|24410.49|24410.49|24410.49|24410.49|24410.49|24410.49|24410.49|24410.49|0
1623072720000|2021-06-07 13:32:00|24407.89|24407.89|24400.07|24400.07|24407.89|24407.89|24400.07|24400.07|0
1623072730000|2021-06-07 13:32:10|24394.76|24394.76|24382.68|24382.68|24394.76|24394.76|24382.68|24382.68|0
1623072740000|2021-06-07 13:32:20|24384.46|24384.46|24383.15|24383.15|24384.46|24384.46|24383.15|24383.15|0
1623072780000|2021-06-07 13:33:00|24380.12|24380.12|24373.29|24373.29|24380.12|24380.12|24373.29|24373.29|0
1623072790000|2021-06-07 13:33:10|24369.03|24369.03|24368.14|24368.14|24369.03|24369.03|24366.37|24366.37|0
1623072820000|2021-06-07 13:33:40|24369.03|24369.03|24369.03|24369.03|24369.03|24369.03|24369.03|24369.03|0
1623072830000|2021-06-07 13:33:50|24370.8|24370.8|24373.84|24373.84|24373.84|24373.84|24370.8|24370.8|0
1623072840000|2021-06-07 13:34:00|24372.32|24372.32|24372.32|24372.32|24372.32|24372.32|24372.32|24372.32|0
1623072860000|2021-06-07 13:34:20|24374.09|24374.09|24375.87|24375.87|24375.87|24375.87|24374.09|24374.09|0
1623072900000|2021-06-07 13:35:00|24371.6|24371.6|24371.6|24371.6|24371.6|24371.6|24371.6|24371.6|0
1623072940000|2021-06-07 13:35:40|24374.26|24374.26|24372.49|24372.49|24374.26|24374.26|24372.49|24372.49|0
1623072950000|2021-06-07 13:35:50|24374.26|24374.26|24377.3|24377.3|24377.3|24377.3|24374.26|24374.26|0
1623072960000|2021-06-07 13:36:00|24376.54|24376.54|24376.8|24376.8|24376.8|24376.8|24375.02|24375.02|0
1623072970000|2021-06-07 13:36:10|24378.1|24378.1|24383.67|24383.67|24383.67|24383.67|24378.1|24378.1|0
1623073000000|2021-06-07 13:36:40|24382.36|24382.36|24382.36|24382.36|24382.36|24382.36|24382.36|24382.36|0
1623073030000|2021-06-07 13:37:10|24386.63|24386.63|24386.63|24386.63|24386.63|24386.63|24386.63|24386.63|0
1623073050000|2021-06-07 13:37:30|24388.91|24388.91|24388.91|24388.91|24388.91|24388.91|24388.91|24388.91|0
1623073090000|2021-06-07 13:38:10|24391.18|24391.18|24391.18|24391.18|24391.18|24391.18|24391.18|24391.18|0
1623073120000|2021-06-07 13:38:40|24389.88|24389.88|24389.88|24389.88|24389.88|24389.88|24389.88|24389.88|0
1623073150000|2021-06-07 13:39:10|24388.58|24388.58|24388.58|24388.58|24388.58|24388.58|24388.58|24388.58|0
1623073160000|2021-06-07 13:39:20|24387.28|24387.28|24387.28|24387.28|24387.28|24387.28|24387.28|24387.28|0
1623073170000|2021-06-07 13:39:30|24383.01|24383.01|24383.01|24383.01|24383.01|24383.01|24383.01|24383.01|0
1623073190000|2021-06-07 13:39:50|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|24378.75|0
1623073200000|2021-06-07 13:40:00|24374.48|24374.48|24370.22|24370.22|24374.48|24374.48|24370.22|24370.22|0
1623073260000|2021-06-07 13:41:00|24368.91|24368.91|24368.91|24368.91|24368.91|24368.91|24368.91|24368.91|0
1623073270000|2021-06-07 13:41:10|24360.38|24360.38|24359.08|24359.08|24360.38|24360.38|24359.08|24359.08|0
1623073280000|2021-06-07 13:41:20|24363.35|24363.35|24361.68|24361.68|24365.95|24365.95|24361.68|24361.68|0
1623073300000|2021-06-07 13:41:40|24359.02|24359.02|24359.02|24359.02|24359.02|24359.02|24359.02|24359.02|0
1623073320000|2021-06-07 13:42:00|24356.42|24356.42|24352.15|24352.15|24356.42|24356.42|24352.15|24352.15|0
1623073350000|2021-06-07 13:42:30|24353.46|24353.46|24354.76|24354.76|24354.76|24354.76|24353.46|24353.46|0
1623073390000|2021-06-07 13:43:10|24353.87|24353.87|24346.17|24346.17|24353.87|24353.87|24346.17|24346.17|0
1623073400000|2021-06-07 13:43:20|24343.9|24343.9|24343.9|24343.9|24343.9|24343.9|24343.9|24343.9|0
1623073410000|2021-06-07 13:43:30|24342.6|24342.6|24342.6|24342.6|24342.6|24342.6|24342.6|24342.6|0
1623073420000|2021-06-07 13:43:40|24340|24340|24337.33|24337.33|24340|24340|24337.33|24337.33|0
1623073440000|2021-06-07 13:44:00|24339.11|24339.11|24339.11|24339.11|24339.11|24339.11|24339.11|24339.11|0
1623073450000|2021-06-07 13:44:10|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|24338.22|0
1623073480000|2021-06-07 13:44:40|24340.82|24340.82|24340.82|24340.82|24340.82|24340.82|24340.82|24340.82|0
1623073490000|2021-06-07 13:44:50|24336.56|24336.56|24336.56|24336.56|24336.56|24336.56|24336.56|24336.56|0
1623073500000|2021-06-07 13:45:00|24332.29|24332.29|24331.4|24331.4|24332.29|24332.29|24331.4|24331.4|0
1623073510000|2021-06-07 13:45:10|24318.61|24318.61|24318.61|24318.61|24318.61|24318.61|24314.34|24314.34|0
1623073530000|2021-06-07 13:45:30|24317.15|24317.15|24304.35|24304.35|24317.15|24317.15|24304.35|24304.35|0
1623073540000|2021-06-07 13:45:40|24303.46|24303.46|24295.65|24295.65|24303.46|24303.46|24295.65|24295.65|0
1623073550000|2021-06-07 13:45:50|24293.05|24293.05|24293.05|24293.05|24293.05|24293.05|24293.05|24293.05|0
1623073560000|2021-06-07 13:46:00|24288.78|24288.78|24288.78|24288.78|24288.78|24288.78|24288.78|24288.78|0
1623073570000|2021-06-07 13:46:10|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|24286.18|0
1623073580000|2021-06-07 13:46:20|24281.92|24281.92|24281.92|24281.92|24281.92|24281.92|24281.92|24281.92|0
1623073600000|2021-06-07 13:46:40|24286.18|24286.18|24287.48|24287.48|24287.48|24287.48|24286.18|24286.18|0
1623073670000|2021-06-07 13:47:50|24288.94|24288.94|24288.94|24288.94|24288.94|24288.94|24288.94|24288.94|0
1623073680000|2021-06-07 13:48:00|24280.41|24280.41|24276.14|24276.14|24280.41|24280.41|24276.14|24276.14|0
1623073700000|2021-06-07 13:48:20|24274.68|24274.68|24274.68|24274.68|24274.68|24274.68|24274.68|24274.68|0
1623073710000|2021-06-07 13:48:30|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|24272.91|0
1623073730000|2021-06-07 13:48:50|24274.21|24274.21|24272.44|24272.44|24274.21|24274.21|24272.44|24272.44|0
1623073740000|2021-06-07 13:49:00|24276.7|24276.7|24277.59|24277.59|24277.59|24277.59|24276.7|24276.7|0
1623073760000|2021-06-07 13:49:20|24281.85|24281.85|24281.85|24281.85|24281.85|24281.85|24281.85|24281.85|0
1623073790000|2021-06-07 13:49:50|24283.16|24283.16|24283.16|24283.16|24283.16|24283.16|24283.16|24283.16|0
1623073800000|2021-06-07 13:50:00|24278.89|24278.89|24277.12|24277.12|24278.89|24278.89|24277.12|24277.12|0
1623073810000|2021-06-07 13:50:10|24276.23|24276.23|24276.23|24276.23|24276.23|24276.23|24276.23|24276.23|0
1623073840000|2021-06-07 13:50:40|24277.68|24277.68|24269.63|24269.63|24277.68|24277.68|24269.63|24269.63|0
1623073850000|2021-06-07 13:50:50|24271.08|24271.08|24271.08|24271.08|24271.08|24271.08|24271.08|24271.08|0
1623073860000|2021-06-07 13:51:00|24267.29|24267.29|24265.92|24265.92|24268.2|24268.2|24263.93|24263.93|0
1623073870000|2021-06-07 13:51:10|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|24264.4|0
1623073880000|2021-06-07 13:51:20|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|24261.8|0
1623073890000|2021-06-07 13:51:30|24260.28|24260.28|24254.52|24254.52|24260.28|24260.28|24254.52|24254.52|0
1623073910000|2021-06-07 13:51:50|24257.12|24257.12|24258.35|24258.35|24261.39|24261.39|24257.12|24257.12|0
1623073940000|2021-06-07 13:52:20|24249.82|24249.82|24246.44|24246.44|24249.82|24249.82|24245.56|24245.56|0
1623073950000|2021-06-07 13:52:30|24250.71|24250.71|24250.71|24250.71|24254.98|24254.98|24250.71|24250.71|0
1623073960000|2021-06-07 13:52:40|24246.44|24246.44|24240.4|24240.4|24246.44|24246.44|24240.4|24240.4|0
1623073970000|2021-06-07 13:52:50|24234.68|24234.68|24234.68|24234.68|24234.68|24234.68|24234.68|24234.68|0
1623073980000|2021-06-07 13:53:00|24232.91|24232.91|24232.91|24232.91|24232.91|24232.91|24232.91|24232.91|0
1623074010000|2021-06-07 13:53:30|24233.79|24233.79|24233.79|24233.79|24233.79|24233.79|24233.79|24233.79|0
1623074040000|2021-06-07 13:54:00|24229.53|24229.53|24216.16|24216.16|24229.53|24229.53|24216.16|24216.16|0
1623074050000|2021-06-07 13:54:10|24220.42|24220.42|24219.67|24219.67|24220.42|24220.42|24219.67|24219.67|0
1623074060000|2021-06-07 13:54:20|24218.15|24218.15|24211.61|24211.61|24218.15|24218.15|24211.61|24211.61|0
1623074090000|2021-06-07 13:54:50|24207.34|24207.34|24207.34|24207.34|24207.34|24207.34|24207.34|24207.34|0
1623074100000|2021-06-07 13:55:00|24211.61|24211.61|24211.61|24211.61|24211.61|24211.61|24211.61|24211.61|0
1623074110000|2021-06-07 13:55:10|24215.87|24215.87|24215.87|24215.87|24217.33|24217.33|24215.87|24215.87|0
1623074140000|2021-06-07 13:55:40|24218.15|24218.15|24218.51|24218.51|24220.03|24220.03|24212.84|24212.84|0
1623074160000|2021-06-07 13:56:00|24220.03|24220.03|24220.79|24220.79|24220.79|24220.79|24220.03|24220.03|0
1623074170000|2021-06-07 13:56:10|24221.54|24221.54|24224.58|24224.58|24224.58|24224.58|24221.54|24221.54|0
1623074180000|2021-06-07 13:56:20|24225.34|24225.34|24221.54|24221.54|24225.34|24225.34|24220.03|24220.03|0
1623074190000|2021-06-07 13:56:30|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|24219.27|0
1623074210000|2021-06-07 13:56:50|24223.53|24223.53|24216.67|24216.67|24223.53|24223.53|24215|24215|0
1623074220000|2021-06-07 13:57:00|24218.94|24218.94|24221.98|24221.98|24221.98|24221.98|24218.94|24218.94|0
1623074240000|2021-06-07 13:57:20|24225.77|24225.77|24225.77|24225.77|24225.77|24225.77|24225.77|24225.77|0
1623074250000|2021-06-07 13:57:30|24229.67|24229.67|24231.41|24231.41|24231.41|24231.41|24228.37|24228.37|0
1623074260000|2021-06-07 13:57:40|24232.86|24232.86|24232.86|24232.86|24232.86|24232.86|24232.86|24232.86|0
1623074290000|2021-06-07 13:58:10|24234.64|24234.64|24234.64|24234.64|24234.64|24234.64|24234.64|24234.64|0
1623074300000|2021-06-07 13:58:20|24237.3|24237.3|24237.3|24237.3|24237.3|24237.3|24237.3|24237.3|0
1623074330000|2021-06-07 13:58:50|24235.78|24235.78|24235.78|24235.78|24235.78|24235.78|24235.78|24235.78|0
1623074340000|2021-06-07 13:59:00|24233.12|24233.12|24234.78|24234.78|24234.78|24234.78|24230.52|24230.52|0
1623074370000|2021-06-07 13:59:30|24233.48|24233.48|24224.95|24224.95|24233.48|24233.48|24224.95|24224.95|0
1623074380000|2021-06-07 13:59:40|24221.4|24221.4|24221.4|24221.4|24221.4|24221.4|24221.4|24221.4|0
1623074400000|2021-06-07 14:00:00|24225.67|24225.67|24226.21|24226.21|24226.21|24226.21|24224.91|24224.91|0
1623074440000|2021-06-07 14:00:40|24221.94|24221.94|24213.41|24213.41|24221.94|24221.94|24213.41|24213.41|0
1623074450000|2021-06-07 14:00:50|24211.64|24211.64|24211.64|24211.64|24211.64|24211.64|24211.64|24211.64|0
1623074460000|2021-06-07 14:01:00|24220.17|24220.17|24220.93|24220.93|24220.93|24220.93|24220.17|24220.17|0
1623074470000|2021-06-07 14:01:10|24222.23|24222.23|24222.23|24222.23|24222.23|24222.23|24220.93|24220.93|0
1623074480000|2021-06-07 14:01:20|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|0
1623074500000|2021-06-07 14:01:40|24213.7|24213.7|24222.23|24222.23|24222.23|24222.23|24213.7|24213.7|0
1623074510000|2021-06-07 14:01:50|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|24217.96|0
1623074520000|2021-06-07 14:02:00|24218.72|24218.72|24218.72|24218.72|24218.72|24218.72|24218.72|24218.72|0
1623074540000|2021-06-07 14:02:20|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|0
1623074550000|2021-06-07 14:02:30|24219.95|24219.95|24219.95|24219.95|24219.95|24219.95|24219.95|24219.95|0
1623074570000|2021-06-07 14:02:50|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|24215.69|0
1623074590000|2021-06-07 14:03:10|24214.8|24214.8|24210.53|24210.53|24214.8|24214.8|24210.53|24210.53|0
1623074620000|2021-06-07 14:03:40|24202|24202|24202|24202|24202|24202|24202|24202|0
1623074630000|2021-06-07 14:03:50|24202.76|24202.76|24202.76|24202.76|24202.76|24202.76|24202.76|24202.76|0
1623074640000|2021-06-07 14:04:00|24201.46|24201.46|24199.69|24199.69|24201.46|24201.46|24199.69|24199.69|0
1623074690000|2021-06-07 14:04:50|24200.99|24200.99|24198.33|24198.33|24200.99|24200.99|24198.33|24198.33|0
1623074710000|2021-06-07 14:05:10|24193.89|24193.89|24194.78|24194.78|24194.78|24194.78|24193.89|24193.89|0
1623074720000|2021-06-07 14:05:20|24196.55|24196.55|24197.44|24197.44|24197.44|24197.44|24196.55|24196.55|0
1623074730000|2021-06-07 14:05:30|24205.97|24205.97|24205.97|24205.97|24205.97|24205.97|24205.97|24205.97|0
1623074750000|2021-06-07 14:05:50|24210.24|24210.24|24210.24|24210.24|24210.24|24210.24|24210.24|24210.24|0
1623074800000|2021-06-07 14:06:40|24213.27|24213.27|24210.24|24210.24|24213.27|24213.27|24209.48|24209.48|0
1623074810000|2021-06-07 14:06:50|24211.75|24211.75|24221.52|24221.52|24221.52|24221.52|24208.72|24208.72|0
1623074840000|2021-06-07 14:07:20|24224.18|24224.18|24223.76|24223.76|24228.19|24228.19|24222.4|24222.4|0
1623074860000|2021-06-07 14:07:40|24222.88|24222.88|24222.88|24222.88|24222.88|24222.88|24222.88|24222.88|0
1623074870000|2021-06-07 14:07:50|24222.12|24222.12|24222.46|24222.46|24224.87|24224.87|24220.6|24220.6|0
1623074880000|2021-06-07 14:08:00|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|0
1623074890000|2021-06-07 14:08:10|24225.21|24225.21|24224.45|24224.45|24225.97|24225.97|24224.45|24224.45|0
1623074900000|2021-06-07 14:08:20|24220.19|24220.19|24214.62|24214.62|24220.19|24220.19|24214.62|24214.62|0
1623074920000|2021-06-07 14:08:40|24218.89|24218.89|24223.15|24223.15|24223.15|24223.15|24218.89|24218.89|0
1623074980000|2021-06-07 14:09:40|24227.42|24227.42|24231.68|24231.68|24231.68|24231.68|24227.42|24227.42|0
1623075000000|2021-06-07 14:10:00|24233.96|24233.96|24233.96|24233.96|24233.96|24233.96|24233.96|24233.96|0
1623075010000|2021-06-07 14:10:10|24234.85|24234.85|24237.51|24237.51|24237.51|24237.51|24234.85|24234.85|0
1623075020000|2021-06-07 14:10:20|24246.04|24246.04|24246.04|24246.04|24246.04|24246.04|24246.04|24246.04|0
1623075030000|2021-06-07 14:10:30|24247.5|24247.5|24248.8|24248.8|24248.8|24248.8|24247.5|24247.5|0
1623075040000|2021-06-07 14:10:40|24249.56|24249.56|24253.35|24253.35|24254.65|24254.65|24249.56|24249.56|0
1623075050000|2021-06-07 14:10:50|24249.08|24249.08|24230.2|24230.2|24249.08|24249.08|24230.2|24230.2|0
1623075090000|2021-06-07 14:11:30|24227.59|24227.59|24229.87|24229.87|24229.87|24229.87|24227.59|24227.59|0
1623075120000|2021-06-07 14:12:00|24228.35|24228.35|24228.35|24228.35|24228.35|24228.35|24228.35|24228.35|0
1623075130000|2021-06-07 14:12:10|24233.56|24233.56|24232.25|24232.25|24233.56|24233.56|24232.25|24232.25|0
1623075140000|2021-06-07 14:12:20|24233.56|24233.56|24232.04|24232.04|24233.56|24233.56|24232.04|24232.04|0
1623075160000|2021-06-07 14:12:40|24236.3|24236.3|24236.3|24236.3|24236.3|24236.3|24236.3|24236.3|0
1623075170000|2021-06-07 14:12:50|24235|24235|24236.3|24236.3|24236.3|24236.3|24235|24235|0
1623075180000|2021-06-07 14:13:00|24240.57|24240.57|24239.27|24239.27|24240.57|24240.57|24239.27|24239.27|0
1623075190000|2021-06-07 14:13:10|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|24240.57|0
1623075200000|2021-06-07 14:13:20|24244.84|24244.84|24241.8|24241.8|24246.07|24246.07|24240.5|24240.5|0
1623075210000|2021-06-07 14:13:30|24246.07|24246.07|24250.33|24250.33|24250.33|24250.33|24246.07|24246.07|0
1623075220000|2021-06-07 14:13:40|24254.6|24254.6|24254.6|24254.6|24254.6|24254.6|24254.6|24254.6|0
1623075230000|2021-06-07 14:13:50|24255.9|24255.9|24251.53|24251.53|24255.9|24255.9|24251.53|24251.53|0
1623075240000|2021-06-07 14:14:00|24250.23|24250.23|24245.96|24245.96|24250.23|24250.23|24245.96|24245.96|0
1623075250000|2021-06-07 14:14:10|24250.23|24250.23|24250.23|24250.23|24250.23|24250.23|24250.23|24250.23|0
1623075260000|2021-06-07 14:14:20|24252.5|24252.5|24252.5|24252.5|24252.5|24252.5|24252.5|24252.5|0
1623075270000|2021-06-07 14:14:30|24256.77|24256.77|24255.47|24255.47|24256.77|24256.77|24255.47|24255.47|0
1623075280000|2021-06-07 14:14:40|24256.77|24256.77|24256.77|24256.77|24256.77|24256.77|24256.77|24256.77|0
1623075300000|2021-06-07 14:15:00|24252.5|24252.5|24248.71|24248.71|24252.5|24252.5|24248.71|24248.71|0
1623075310000|2021-06-07 14:15:10|24244.45|24244.45|24244.45|24244.45|24244.45|24244.45|24244.45|24244.45|0
1623075320000|2021-06-07 14:15:20|24240.18|24240.18|24240.18|24240.18|24240.18|24240.18|24240.18|24240.18|0
1623075350000|2021-06-07 14:15:50|24242.24|24242.24|24244.12|24244.12|24246.39|24246.39|24242.24|24242.24|0
1623075380000|2021-06-07 14:16:20|24247.15|24247.15|24247.15|24247.15|24247.15|24247.15|24247.15|24247.15|0
1623075430000|2021-06-07 14:17:10|24245.38|24245.38|24246.26|24246.26|24246.26|24246.26|24245.38|24245.38|0
1623075490000|2021-06-07 14:18:10|24242|24242|24247.57|24247.57|24247.57|24247.57|24242|24242|0
1623075500000|2021-06-07 14:18:20|24243.3|24243.3|24242.54|24242.54|24243.3|24243.3|24242.54|24242.54|0
1623075530000|2021-06-07 14:18:50|24243.08|24243.08|24243.08|24243.08|24243.08|24243.08|24243.08|24243.08|0
1623075540000|2021-06-07 14:19:00|24241.78|24241.78|24250.31|24250.31|24250.31|24250.31|24241.78|24241.78|0
1623075550000|2021-06-07 14:19:10|24249.43|24249.43|24233.55|24233.55|24249.43|24249.43|24233.55|24233.55|0
1623075560000|2021-06-07 14:19:20|24232.25|24232.25|24236.52|24236.52|24236.52|24236.52|24232.25|24232.25|0
1623075580000|2021-06-07 14:19:40|24235.63|24235.63|24231.37|24231.37|24235.63|24235.63|24231.37|24231.37|0
1623075600000|2021-06-07 14:20:00|24229.09|24229.09|24229.09|24229.09|24229.09|24229.09|24229.09|24229.09|0
1623075610000|2021-06-07 14:20:10|24233.36|24233.36|24237.62|24237.62|24237.62|24237.62|24233.36|24233.36|0
1623075630000|2021-06-07 14:20:30|24239.14|24239.14|24245.18|24245.18|24245.18|24245.18|24239.14|24239.14|0
1623075650000|2021-06-07 14:20:50|24243.88|24243.88|24252.41|24252.41|24252.41|24252.41|24243.88|24243.88|0
1623075660000|2021-06-07 14:21:00|24260.94|24260.94|24265.21|24265.21|24265.21|24265.21|24260.94|24260.94|0
1623075670000|2021-06-07 14:21:10|24266.98|24266.98|24269.64|24269.64|24269.64|24269.64|24265.38|24265.38|0
1623075690000|2021-06-07 14:21:30|24267.87|24267.87|24262.3|24262.3|24267.87|24267.87|24262.3|24262.3|0
1623075700000|2021-06-07 14:21:40|24258.04|24258.04|24259.34|24259.34|24259.34|24259.34|24258.04|24258.04|0
1623075740000|2021-06-07 14:22:20|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|24258.04|0
1623075780000|2021-06-07 14:23:00|24262.3|24262.3|24262.3|24262.3|24262.3|24262.3|24262.3|24262.3|0
1623075790000|2021-06-07 14:23:10|24259.27|24259.27|24259.27|24259.27|24259.27|24259.27|24259.27|24259.27|0
1623075800000|2021-06-07 14:23:20|24255|24255|24255|24255|24255|24255|24255|24255|0
1623075820000|2021-06-07 14:23:40|24254.12|24254.12|24248.08|24248.08|24254.12|24254.12|24248.08|24248.08|0
1623075870000|2021-06-07 14:24:30|24246.62|24246.62|24246.62|24246.62|24246.62|24246.62|24246.62|24246.62|0
1623075880000|2021-06-07 14:24:40|24242.35|24242.35|24238.09|24238.09|24242.35|24242.35|24238.09|24238.09|0
1623075900000|2021-06-07 14:25:00|24242.35|24242.35|24242.35|24242.35|24242.35|24242.35|24242.35|24242.35|0
1623075910000|2021-06-07 14:25:10|24246.09|24246.09|24243.81|24243.81|24246.84|24246.84|24243.81|24243.81|0
1623075940000|2021-06-07 14:25:40|24241.53|24241.53|24239.26|24239.26|24243.05|24243.05|24239.26|24239.26|0
1623075950000|2021-06-07 14:25:50|24243.52|24243.52|24243.52|24243.52|24243.52|24243.52|24243.52|24243.52|0
1623076030000|2021-06-07 14:27:10|24247.79|24247.79|24257.62|24257.62|24257.62|24257.62|24247.79|24247.79|0
1623076040000|2021-06-07 14:27:20|24256.32|24256.32|24258.6|24258.6|24260.59|24260.59|24256.32|24256.32|0
1623076050000|2021-06-07 14:27:30|24260.12|24260.12|24260.12|24260.12|24260.12|24260.12|24260.12|24260.12|0
1623076060000|2021-06-07 14:27:40|24251.58|24251.58|24254.33|24254.33|24255.85|24255.85|24251.58|24251.58|0
1623076070000|2021-06-07 14:27:50|24256.61|24256.61|24256.61|24256.61|24256.61|24256.61|24256.61|24256.61|0
1623076090000|2021-06-07 14:28:10|24252.34|24252.34|24252.34|24252.34|24252.34|24252.34|24252.34|24252.34|0
1623076100000|2021-06-07 14:28:20|24253.1|24253.1|24251.58|24251.58|24253.1|24253.1|24251.58|24251.58|0
1623076120000|2021-06-07 14:28:40|24255.85|24255.85|24255.85|24255.85|24255.85|24255.85|24255.85|24255.85|0
1623076130000|2021-06-07 14:28:50|24254.07|24254.07|24246.17|24246.17|24255.59|24255.59|24246.17|24246.17|0
1623076150000|2021-06-07 14:29:10|24245.41|24245.41|24244.66|24244.66|24245.41|24245.41|24244.66|24244.66|0
1623076180000|2021-06-07 14:29:40|24246.17|24246.17|24241.8|24241.8|24246.17|24246.17|24241.8|24241.8|0
1623076200000|2021-06-07 14:30:00|24246.07|24246.07|24246.37|24246.37|24250.33|24250.33|24246.07|24246.07|0
1623076210000|2021-06-07 14:30:10|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|24242.11|0
1623076230000|2021-06-07 14:30:30|24246.37|24246.37|24246.37|24246.37|24246.37|24246.37|24246.37|24246.37|0
1623076250000|2021-06-07 14:30:50|24247.13|24247.13|24247.13|24247.13|24247.13|24247.13|24247.13|24247.13|0
1623076260000|2021-06-07 14:31:00|24242.86|24242.86|24253.22|24253.22|24254.53|24254.53|24242.86|24242.86|0
1623076270000|2021-06-07 14:31:10|24257.49|24257.49|24261.76|24261.76|24261.76|24261.76|24257.49|24257.49|0
1623076280000|2021-06-07 14:31:20|24262.52|24262.52|24262.04|24262.04|24265.55|24265.55|24261.28|24261.28|0
1623076290000|2021-06-07 14:31:30|24263.56|24263.56|24262.8|24262.8|24263.56|24263.56|24262.8|24262.8|0
1623076310000|2021-06-07 14:31:50|24267.07|24267.07|24269.19|24269.19|24269.19|24269.19|24265.29|24265.29|0
1623076340000|2021-06-07 14:32:20|24277.73|24277.73|24277.73|24277.73|24277.73|24277.73|24277.73|24277.73|0
1623076360000|2021-06-07 14:32:40|24276.97|24276.97|24276.21|24276.21|24276.97|24276.97|24276.21|24276.21|0
1623076370000|2021-06-07 14:32:50|24279.76|24279.76|24284.02|24284.02|24284.02|24284.02|24279.76|24279.76|0
1623076380000|2021-06-07 14:33:00|24288.29|24288.29|24288.29|24288.29|24288.29|24288.29|24288.29|24288.29|0
1623076410000|2021-06-07 14:33:30|24285.69|24285.69|24285.69|24285.69|24285.69|24285.69|24285.69|24285.69|0
1623076430000|2021-06-07 14:33:50|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|24288.45|0
1623076460000|2021-06-07 14:34:20|24292.71|24292.71|24288.45|24288.45|24292.71|24292.71|24288.45|24288.45|0
1623076470000|2021-06-07 14:34:30|24284.18|24284.18|24284.18|24284.18|24284.18|24284.18|24284.18|24284.18|0
1623076480000|2021-06-07 14:34:40|24279.91|24279.91|24279.03|24279.03|24279.91|24279.91|24279.03|24279.03|0
1623076500000|2021-06-07 14:35:00|24276.75|24276.75|24276.75|24276.75|24276.75|24276.75|24276.75|24276.75|0
1623076520000|2021-06-07 14:35:20|24278.21|24278.21|24286.74|24286.74|24286.74|24286.74|24278.21|24278.21|0
1623076550000|2021-06-07 14:35:50|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|24285.44|0
1623076560000|2021-06-07 14:36:00|24287.21|24287.21|24287.21|24287.21|24287.21|24287.21|24287.21|24287.21|0
1623076570000|2021-06-07 14:36:10|24289.81|24289.81|24293.72|24293.72|24293.72|24293.72|24289.81|24289.81|0
1623076580000|2021-06-07 14:36:20|24291.94|24291.94|24289.56|24289.56|24291.94|24291.94|24289.34|24289.34|0
1623076590000|2021-06-07 14:36:30|24286.96|24286.96|24284.9|24284.9|24286.96|24286.96|24284.9|24284.9|0
1623076620000|2021-06-07 14:37:00|24285.78|24285.78|24288.06|24288.06|24288.06|24288.06|24285.78|24285.78|0
1623076630000|2021-06-07 14:37:10|24288.82|24288.82|24289.58|24289.58|24289.58|24289.58|24288.82|24288.82|0
1623076660000|2021-06-07 14:37:40|24290.33|24290.33|24291.85|24291.85|24291.85|24291.85|24290.33|24290.33|0
1623076680000|2021-06-07 14:38:00|24294.45|24294.45|24293.57|24293.57|24294.45|24294.45|24293.57|24293.57|0
1623076690000|2021-06-07 14:38:10|24294.32|24294.32|24295.84|24295.84|24295.84|24295.84|24294.32|24294.32|0
1623076700000|2021-06-07 14:38:20|24291.58|24291.58|24291.58|24291.58|24291.58|24291.58|24291.58|24291.58|0
1623076730000|2021-06-07 14:38:50|24287.65|24287.65|24287.65|24287.65|24287.65|24287.65|24286.9|24286.9|0
1623076740000|2021-06-07 14:39:00|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|24289.93|0
1623076760000|2021-06-07 14:39:20|24291.23|24291.23|24291.23|24291.23|24291.23|24291.23|24291.23|24291.23|0
1623076770000|2021-06-07 14:39:30|24286.96|24286.96|24296.26|24296.26|24296.26|24296.26|24286.96|24286.96|0
1623076780000|2021-06-07 14:39:40|24295.37|24295.37|24295.37|24295.37|24295.37|24295.37|24295.37|24295.37|0
1623076790000|2021-06-07 14:39:50|24296.13|24296.13|24296.88|24296.88|24296.88|24296.88|24296.13|24296.13|0
1623076800000|2021-06-07 14:40:00|24296.13|24296.13|24296.13|24296.13|24296.13|24296.13|24296.13|24296.13|0
1623076810000|2021-06-07 14:40:10|24296.88|24296.88|24296.88|24296.88|24296.88|24296.88|24296.88|24296.88|0
1623076820000|2021-06-07 14:40:20|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|0
1623076830000|2021-06-07 14:40:30|24301.91|24301.91|24302.67|24302.67|24302.67|24302.67|24301.91|24301.91|0
1623076850000|2021-06-07 14:40:50|24303.97|24303.97|24311.72|24311.72|24311.72|24311.72|24303.97|24303.97|0
1623076860000|2021-06-07 14:41:00|24315.99|24315.99|24317.51|24317.51|24317.51|24317.51|24315.99|24315.99|0
1623076870000|2021-06-07 14:41:10|24316.75|24316.75|24316.66|24316.66|24316.75|24316.75|24312.48|24312.48|0
1623076890000|2021-06-07 14:41:30|24317.96|24317.96|24316.3|24316.3|24317.96|24317.96|24316.3|24316.3|0
1623076900000|2021-06-07 14:41:40|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|0
1623076910000|2021-06-07 14:41:50|24315.54|24315.54|24316.3|24316.3|24316.3|24316.3|24315.54|24315.54|0
1623076920000|2021-06-07 14:42:00|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|24314.78|0
1623076930000|2021-06-07 14:42:10|24319.05|24319.05|24319.05|24319.05|24319.05|24319.05|24319.05|24319.05|0
1623076940000|2021-06-07 14:42:20|24320.56|24320.56|24320.56|24320.56|24320.56|24320.56|24320.56|24320.56|0
1623076950000|2021-06-07 14:42:30|24324.83|24324.83|24327.43|24327.43|24327.43|24327.43|24324.83|24324.83|0
1623076980000|2021-06-07 14:43:00|24323.16|24323.16|24323.16|24323.16|24323.16|24323.16|24323.16|24323.16|0
1623077000000|2021-06-07 14:43:20|24323.92|24323.92|24325.22|24325.22|24325.22|24325.22|24323.92|24323.92|0
1623077020000|2021-06-07 14:43:40|24325.98|24325.98|24325.22|24325.22|24325.98|24325.98|24325.22|24325.22|0
1623077030000|2021-06-07 14:43:50|24326.11|24326.11|24326.11|24326.11|24326.11|24326.11|24326.11|24326.11|0
1623077040000|2021-06-07 14:44:00|24323.08|24323.08|24321.56|24321.56|24323.08|24323.08|24320.8|24320.8|0
1623077090000|2021-06-07 14:44:50|24320.8|24320.8|24320.8|24320.8|24320.8|24320.8|24320.8|24320.8|0
1623077100000|2021-06-07 14:45:00|24323.46|24323.46|24326.13|24326.13|24326.13|24326.13|24323.46|24323.46|0
1623077110000|2021-06-07 14:45:10|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|0
1623077120000|2021-06-07 14:45:20|24326.13|24326.13|24326.13|24326.13|24326.13|24326.13|24326.13|24326.13|0
1623077130000|2021-06-07 14:45:30|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|24327.64|0
1623077140000|2021-06-07 14:45:40|24324.61|24324.61|24318.43|24318.43|24324.61|24324.61|24318.43|24318.43|0
1623077150000|2021-06-07 14:45:50|24316.97|24316.97|24316.97|24316.97|24316.97|24316.97|24316.97|24316.97|0
1623077160000|2021-06-07 14:46:00|24321.24|24321.24|24323.52|24323.52|24323.52|24323.52|24321.24|24321.24|0
1623077170000|2021-06-07 14:46:10|24324.27|24324.27|24322.91|24322.91|24324.27|24324.27|24319.12|24319.12|0
1623077180000|2021-06-07 14:46:20|24323.67|24323.67|24322.78|24322.78|24323.67|24323.67|24322.78|24322.78|0
1623077190000|2021-06-07 14:46:30|24323.54|24323.54|24324.3|24324.3|24324.3|24324.3|24323.54|24323.54|0
1623077200000|2021-06-07 14:46:40|24325.06|24325.06|24325.06|24325.06|24325.06|24325.06|24325.06|24325.06|0
1623077210000|2021-06-07 14:46:50|24322.78|24322.78|24324.3|24324.3|24324.3|24324.3|24322.78|24322.78|0
1623077230000|2021-06-07 14:47:10|24326.08|24326.08|24326.08|24326.08|24326.08|24326.08|24326.08|24326.08|0
1623077250000|2021-06-07 14:47:30|24324.78|24324.78|24323.47|24323.47|24324.78|24324.78|24323.47|24323.47|0
1623077260000|2021-06-07 14:47:40|24324.23|24324.23|24322.72|24322.72|24324.99|24324.99|24322.72|24322.72|0
1623077270000|2021-06-07 14:47:50|24323.47|24323.47|24324.23|24324.23|24324.23|24324.23|24323.47|24323.47|0
1623077280000|2021-06-07 14:48:00|24324.99|24324.99|24320.73|24320.73|24324.99|24324.99|24320.73|24320.73|0
1623077290000|2021-06-07 14:48:10|24318.45|24318.45|24315.42|24315.42|24318.45|24318.45|24315.42|24315.42|0
1623077310000|2021-06-07 14:48:30|24313.64|24313.64|24313.64|24313.64|24313.64|24313.64|24313.64|24313.64|0
1623077330000|2021-06-07 14:48:50|24309.38|24309.38|24313.64|24313.64|24313.64|24313.64|24309.38|24309.38|0
1623077340000|2021-06-07 14:49:00|24312.34|24312.34|24312.34|24312.34|24312.34|24312.34|24312.34|24312.34|0
1623077350000|2021-06-07 14:49:10|24311.58|24311.58|24311.58|24311.58|24311.58|24311.58|24311.58|24311.58|0
1623077360000|2021-06-07 14:49:20|24310.13|24310.13|24307.85|24307.85|24310.13|24310.13|24307.85|24307.85|0
1623077430000|2021-06-07 14:50:30|24309.62|24309.62|24313.17|24313.17|24313.17|24313.17|24309.62|24309.62|0
1623077450000|2021-06-07 14:50:50|24315.45|24315.45|24315.45|24315.45|24315.45|24315.45|24315.45|24315.45|0
1623077470000|2021-06-07 14:51:10|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|24313.67|0
1623077480000|2021-06-07 14:51:20|24309.41|24309.41|24309.41|24309.41|24309.41|24309.41|24309.41|24309.41|0
1623077500000|2021-06-07 14:51:40|24310.93|24310.93|24311.68|24311.68|24311.68|24311.68|24310.93|24310.93|0
1623077530000|2021-06-07 14:52:10|24313.96|24313.96|24313.96|24313.96|24313.96|24313.96|24313.2|24313.2|0
1623077570000|2021-06-07 14:52:50|24314.72|24314.72|24314.72|24314.72|24314.72|24314.72|24314.72|24314.72|0
1623077580000|2021-06-07 14:53:00|24313.2|24313.2|24313.2|24313.2|24313.2|24313.2|24313.2|24313.2|0
1623077600000|2021-06-07 14:53:20|24314.72|24314.72|24313.83|24313.83|24314.72|24314.72|24313.83|24313.83|0
1623077640000|2021-06-07 14:54:00|24314.59|24314.59|24315.35|24315.35|24315.35|24315.35|24314.59|24314.59|0
1623077660000|2021-06-07 14:54:20|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|0
1623077670000|2021-06-07 14:54:30|24317.62|24317.62|24318.38|24318.38|24318.38|24318.38|24317.62|24317.62|0
1623077680000|2021-06-07 14:54:40|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|0
1623077720000|2021-06-07 14:55:20|24319.9|24319.9|24320.66|24320.66|24320.66|24320.66|24319.9|24319.9|0
1623077740000|2021-06-07 14:55:40|24322.43|24322.43|24322.43|24322.43|24322.43|24322.43|24322.43|24322.43|0
1623077750000|2021-06-07 14:55:50|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|0
1623077780000|2021-06-07 14:56:20|24322.43|24322.43|24325.35|24325.35|24325.35|24325.35|24322.43|24322.43|0
1623077790000|2021-06-07 14:56:30|24326.1|24326.1|24324.59|24324.59|24326.1|24326.1|24324.59|24324.59|0
1623077800000|2021-06-07 14:56:40|24320.32|24320.32|24314.75|24314.75|24320.32|24320.32|24314.75|24314.75|0
1623077810000|2021-06-07 14:56:50|24316.06|24316.06|24311.79|24311.79|24316.06|24316.06|24311.79|24311.79|0
1623077820000|2021-06-07 14:57:00|24310.9|24310.9|24306.64|24306.64|24310.9|24310.9|24306.64|24306.64|0
1623077830000|2021-06-07 14:57:10|24310.9|24310.9|24310.9|24310.9|24310.9|24310.9|24310.9|24310.9|0
1623077840000|2021-06-07 14:57:20|24311.79|24311.79|24311.79|24311.79|24311.79|24311.79|24311.79|24311.79|0
1623077870000|2021-06-07 14:57:50|24309.51|24309.51|24310.27|24310.27|24311.03|24311.03|24309.51|24309.51|0
1623077880000|2021-06-07 14:58:00|24308.82|24308.82|24304.55|24304.55|24308.82|24308.82|24304.55|24304.55|0
1623077900000|2021-06-07 14:58:20|24308.82|24308.82|24308.82|24308.82|24308.82|24308.82|24308.82|24308.82|0
1623077920000|2021-06-07 14:58:40|24310.12|24310.12|24311.42|24311.42|24311.42|24311.42|24310.12|24310.12|0
1623077930000|2021-06-07 14:58:50|24315.68|24315.68|24315.68|24315.68|24315.68|24315.68|24315.68|24315.68|0
1623077950000|2021-06-07 14:59:10|24317.14|24317.14|24317.14|24317.14|24317.14|24317.14|24317.14|24317.14|0
1623077970000|2021-06-07 14:59:30|24316.25|24316.25|24314.8|24314.8|24316.25|24316.25|24314.8|24314.8|0
1623078010000|2021-06-07 15:00:10|24313.02|24313.02|24314.69|24314.69|24314.69|24314.69|24310.42|24310.42|0
1623078020000|2021-06-07 15:00:20|24312.91|24312.91|24312.91|24312.91|24312.91|24312.91|24312.91|24312.91|0
1623078030000|2021-06-07 15:00:30|24314.37|24314.37|24314.37|24314.37|24314.37|24314.37|24314.37|24314.37|0
1623078040000|2021-06-07 15:00:40|24317.03|24317.03|24318.8|24318.8|24318.8|24318.8|24317.03|24317.03|0
1623078060000|2021-06-07 15:01:00|24317.03|24317.03|24317.03|24317.03|24317.03|24317.03|24317.03|24317.03|0
1623078080000|2021-06-07 15:01:20|24315.25|24315.25|24310.99|24310.99|24315.25|24315.25|24310.99|24310.99|0
1623078090000|2021-06-07 15:01:30|24315.25|24315.25|24315.25|24315.25|24315.25|24315.25|24315.25|24315.25|0
1623078100000|2021-06-07 15:01:40|24316.01|24316.01|24316.01|24316.01|24316.01|24316.01|24316.01|24316.01|0
1623078110000|2021-06-07 15:01:50|24317.31|24317.31|24317.31|24317.31|24317.31|24317.31|24317.31|24317.31|0
1623078120000|2021-06-07 15:02:00|24313.05|24313.05|24306.59|24306.59|24313.05|24313.05|24306.59|24306.59|0
1623078130000|2021-06-07 15:02:10|24310.86|24310.86|24310.86|24310.86|24310.86|24310.86|24310.86|24310.86|0
1623078170000|2021-06-07 15:02:50|24309.09|24309.09|24307.57|24307.57|24309.09|24309.09|24307.57|24307.57|0
1623078200000|2021-06-07 15:03:20|24311.83|24311.83|24311.83|24311.83|24311.83|24311.83|24311.83|24311.83|0
1623078220000|2021-06-07 15:03:40|24307.57|24307.57|24307.57|24307.57|24307.57|24307.57|24307.57|24307.57|0
1623078240000|2021-06-07 15:04:00|24303.3|24303.3|24303.3|24303.3|24303.3|24303.3|24303.3|24303.3|0
1623078260000|2021-06-07 15:04:20|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|24300.39|0
1623078290000|2021-06-07 15:04:50|24299.09|24299.09|24297.79|24297.79|24299.09|24299.09|24297.79|24297.79|0
1623078300000|2021-06-07 15:05:00|24303.51|24303.51|24303.51|24303.51|24303.51|24303.51|24303.51|24303.51|0
1623078320000|2021-06-07 15:05:20|24307.78|24307.78|24306.26|24306.26|24307.78|24307.78|24306.26|24306.26|0
1623078330000|2021-06-07 15:05:30|24304.96|24304.96|24304.96|24304.96|24304.96|24304.96|24304.96|24304.96|0
1623078340000|2021-06-07 15:05:40|24309.22|24309.22|24309.22|24309.22|24309.22|24309.22|24309.22|24309.22|0
1623078350000|2021-06-07 15:05:50|24310.11|24310.11|24310.11|24310.11|24310.11|24310.11|24310.11|24310.11|0
1623078360000|2021-06-07 15:06:00|24305.85|24305.85|24300.22|24300.22|24305.85|24305.85|24298.92|24298.92|0
1623078370000|2021-06-07 15:06:10|24300.98|24300.98|24302.49|24302.49|24302.49|24302.49|24300.98|24300.98|0
1623078390000|2021-06-07 15:06:30|24298.23|24298.23|24298.23|24298.23|24298.23|24298.23|24298.23|24298.23|0
1623078420000|2021-06-07 15:07:00|24297.34|24297.34|24295.63|24295.63|24298.23|24298.23|24293.86|24293.86|0
1623078430000|2021-06-07 15:07:10|24294.33|24294.33|24294.33|24294.33|24294.33|24294.33|24294.33|24294.33|0
1623078450000|2021-06-07 15:07:30|24296.11|24296.11|24302.97|24302.97|24302.97|24302.97|24296.11|24296.11|0
1623078470000|2021-06-07 15:07:50|24303.73|24303.73|24303.73|24303.73|24303.73|24303.73|24303.73|24303.73|0
1623078490000|2021-06-07 15:08:10|24305.19|24305.19|24306.65|24306.65|24306.65|24306.65|24305.19|24305.19|0
1623078500000|2021-06-07 15:08:20|24310.91|24310.91|24321.72|24321.72|24321.72|24321.72|24310.91|24310.91|0
1623078510000|2021-06-07 15:08:30|24317.45|24317.45|24313.19|24313.19|24317.45|24317.45|24313.19|24313.19|0
1623078520000|2021-06-07 15:08:40|24314.07|24314.07|24314.07|24314.07|24314.07|24314.07|24314.07|24314.07|0
1623078540000|2021-06-07 15:09:00|24313.32|24313.32|24313.32|24313.32|24313.32|24313.32|24313.32|24313.32|0
1623078600000|2021-06-07 15:10:00|24312.02|24312.02|24312.08|24312.08|24314.62|24314.62|24310.56|24310.56|0
1623078640000|2021-06-07 15:10:40|24311.19|24311.19|24311.19|24311.19|24311.19|24311.19|24311.19|24311.19|0
1623078660000|2021-06-07 15:11:00|24312.71|24312.71|24312.71|24312.71|24312.71|24312.71|24312.71|24312.71|0
1623078690000|2021-06-07 15:11:30|24311.82|24311.82|24311.82|24311.82|24311.82|24311.82|24311.82|24311.82|0
1623078710000|2021-06-07 15:11:50|24314.42|24314.42|24314.42|24314.42|24314.42|24314.42|24314.42|24314.42|0
1623078720000|2021-06-07 15:12:00|24318.69|24318.69|24318.69|24318.69|24318.69|24318.69|24318.69|24318.69|0
1623078740000|2021-06-07 15:12:20|24316.08|24316.08|24328.17|24328.17|24328.17|24328.17|24316.08|24316.08|0
1623078750000|2021-06-07 15:12:30|24329.05|24329.05|24329.05|24329.05|24329.05|24329.05|24329.05|24329.05|0
1623078760000|2021-06-07 15:12:40|24326.39|24326.39|24329.3|24329.3|24329.3|24329.3|24326.39|24326.39|0
1623078800000|2021-06-07 15:13:20|24328.42|24328.42|24324.15|24324.15|24328.42|24328.42|24324.15|24324.15|0
1623078810000|2021-06-07 15:13:30|24319.89|24319.89|24319.89|24319.89|24319.89|24319.89|24319.89|24319.89|0
1623078840000|2021-06-07 15:14:00|24324.15|24324.15|24324.15|24324.15|24324.15|24324.15|24324.15|24324.15|0
1623078890000|2021-06-07 15:14:50|24323.26|24323.26|24322.51|24322.51|24323.26|24323.26|24322.51|24322.51|0
1623078900000|2021-06-07 15:15:00|24324.28|24324.28|24324.28|24324.28|24324.28|24324.28|24324.28|24324.28|0
1623078980000|2021-06-07 15:16:20|24328.55|24328.55|24328.55|24328.55|24328.55|24328.55|24328.55|24328.55|0
1623079010000|2021-06-07 15:16:50|24329.43|24329.43|24329.43|24329.43|24329.43|24329.43|24329.43|24329.43|0
1623079070000|2021-06-07 15:17:50|24328.67|24328.67|24328.67|24328.67|24328.67|24328.67|24327.16|24327.16|0
1623079080000|2021-06-07 15:18:00|24330.45|24330.45|24330.45|24330.45|24330.45|24330.45|24330.45|24330.45|0
1623079090000|2021-06-07 15:18:10|24331.75|24331.75|24329.15|24329.15|24331.75|24331.75|24329.15|24329.15|0
1623079100000|2021-06-07 15:18:20|24330.04|24330.04|24330.16|24330.16|24330.92|24330.92|24330.04|24330.04|0
1623079130000|2021-06-07 15:18:50|24329.28|24329.28|24326.68|24326.68|24329.34|24329.34|24326.68|24326.68|0
1623079140000|2021-06-07 15:19:00|24325.79|24325.79|24326.68|24326.68|24326.68|24326.68|24325.79|24325.79|0
1623079160000|2021-06-07 15:19:20|24327.43|24327.43|24327.43|24327.43|24327.43|24327.43|24327.43|24327.43|0
1623079190000|2021-06-07 15:19:50|24328.19|24328.19|24328.19|24328.19|24328.19|24328.19|24328.19|24328.19|0
1623079210000|2021-06-07 15:20:10|24329.49|24329.49|24329.49|24329.49|24329.49|24329.49|24329.49|24329.49|0
1623079260000|2021-06-07 15:21:00|24328.61|24328.61|24328.61|24328.61|24328.61|24328.61|24328.61|24328.61|0
1623079330000|2021-06-07 15:22:10|24324.34|24324.34|24328.61|24328.61|24328.61|24328.61|24324.34|24324.34|0
1623079340000|2021-06-07 15:22:20|24330.06|24330.06|24330.06|24330.06|24330.06|24330.06|24330.06|24330.06|0
1623079350000|2021-06-07 15:22:30|24334.33|24334.33|24334.33|24334.33|24334.33|24334.33|24334.33|24334.33|0
1623079360000|2021-06-07 15:22:40|24335.09|24335.09|24336.6|24336.6|24336.6|24336.6|24335.09|24335.09|0
1623079370000|2021-06-07 15:22:50|24340.87|24340.87|24340.87|24340.87|24340.87|24340.87|24340.87|24340.87|0
1623079380000|2021-06-07 15:23:00|24339.98|24339.98|24335.85|24335.85|24339.98|24339.98|24335.72|24335.72|0
1623079400000|2021-06-07 15:23:20|24334.54|24334.54|24334.54|24334.54|24334.54|24334.54|24334.54|24334.54|0
1623079410000|2021-06-07 15:23:30|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|0
1623079420000|2021-06-07 15:23:40|24338.05|24338.05|24338.05|24338.05|24338.05|24338.05|24338.05|24338.05|0
1623079430000|2021-06-07 15:23:50|24337.16|24337.16|24337.16|24337.16|24337.16|24337.16|24337.16|24337.16|0
1623079440000|2021-06-07 15:24:00|24338.47|24338.47|24337.16|24337.16|24338.47|24338.47|24335.65|24335.65|0
1623079470000|2021-06-07 15:24:30|24336.28|24336.28|24335.39|24335.39|24336.28|24336.28|24335.39|24335.39|0
1623079480000|2021-06-07 15:24:40|24334.63|24334.63|24332.86|24332.86|24334.63|24334.63|24332.86|24332.86|0
1623079500000|2021-06-07 15:25:00|24328.59|24328.59|24321.38|24321.38|24328.59|24328.59|24321.38|24321.38|0
1623079510000|2021-06-07 15:25:10|24320.49|24320.49|24320.49|24320.49|24320.49|24320.49|24320.49|24320.49|0
1623079520000|2021-06-07 15:25:20|24319.6|24319.6|24318.85|24318.85|24319.6|24319.6|24315.34|24315.34|0
1623079540000|2021-06-07 15:25:40|24318.09|24318.09|24318.09|24318.09|24318.09|24318.09|24318.09|24318.09|0
1623079550000|2021-06-07 15:25:50|24317.33|24317.33|24317.33|24317.33|24317.33|24317.33|24317.33|24317.33|0
1623079560000|2021-06-07 15:26:00|24315.87|24315.87|24309|24309|24315.87|24315.87|24309|24309|0
1623079570000|2021-06-07 15:26:10|24309.89|24309.89|24311.67|24311.67|24312.42|24312.42|24309.89|24309.89|0
1623079580000|2021-06-07 15:26:20|24312.97|24312.97|24312.97|24312.97|24312.97|24312.97|24312.97|24312.97|0
1623079590000|2021-06-07 15:26:30|24308.7|24308.7|24308.7|24308.7|24312.97|24312.97|24308.7|24308.7|0
1623079600000|2021-06-07 15:26:40|24310.48|24310.48|24310.48|24310.48|24310.48|24310.48|24310.48|24310.48|0
1623079620000|2021-06-07 15:27:00|24311.23|24311.23|24311.23|24311.23|24311.23|24311.23|24311.23|24311.23|0
1623079640000|2021-06-07 15:27:20|24310.48|24310.48|24311.23|24311.23|24311.23|24311.23|24310.48|24310.48|0
1623079650000|2021-06-07 15:27:30|24307.69|24307.69|24307.69|24307.69|24307.69|24307.69|24307.69|24307.69|0
1623079670000|2021-06-07 15:27:50|24309.46|24309.46|24309.46|24309.46|24309.46|24309.46|24309.46|24309.46|0
1623079700000|2021-06-07 15:28:20|24308.7|24308.7|24308.7|24308.7|24308.7|24308.7|24308.7|24308.7|0
1623079710000|2021-06-07 15:28:30|24310.48|24310.48|24309.59|24309.59|24310.48|24310.48|24309.59|24309.59|0
1623079720000|2021-06-07 15:28:40|24310.35|24310.35|24313.85|24313.85|24313.85|24313.85|24309.59|24309.59|0
1623079730000|2021-06-07 15:28:50|24314.74|24314.74|24310.31|24310.31|24314.74|24314.74|24310.31|24310.31|0
1623079740000|2021-06-07 15:29:00|24312.08|24312.08|24307.14|24307.14|24312.08|24312.08|24306.38|24306.38|0
1623079750000|2021-06-07 15:29:10|24306.26|24306.26|24306.26|24306.26|24306.26|24306.26|24305.37|24305.37|0
1623079760000|2021-06-07 15:29:20|24307.14|24307.14|24307.33|24307.33|24308.79|24308.79|24306.38|24306.38|0
1623079770000|2021-06-07 15:29:30|24306.57|24306.57|24305.27|24305.27|24306.57|24306.57|24305.27|24305.27|0
1623079780000|2021-06-07 15:29:40|24303.82|24303.82|24304.2|24304.2|24304.57|24304.57|24303.06|24303.06|0
1623079790000|2021-06-07 15:29:50|24305.98|24305.98|24315.91|24315.91|24315.91|24315.91|24305.98|24305.98|0
1623136500000|2021-06-08 07:15:00|24358.84|24358.84|24353.52|24353.52|24358.84|24358.84|24353.52|24353.52|0
1623136510000|2021-06-08 07:15:10|24360.55|24360.55|24361.85|24361.85|24361.85|24361.85|24360.55|24360.55|0
1623136550000|2021-06-08 07:15:50|24340.53|24340.53|24331.99|24331.99|24344.79|24344.79|24331.99|24331.99|0
1623136580000|2021-06-08 07:16:20|24333.51|24333.51|24330.48|24330.48|24335.03|24335.03|24330.48|24330.48|0
1623136590000|2021-06-08 07:16:30|24326.68|24326.68|24323.07|24323.07|24327.44|24327.44|24323.07|24323.07|0
1623136600000|2021-06-08 07:16:40|24325.67|24325.67|24320.57|24320.57|24328.74|24328.74|24320.57|24320.57|0
1623136610000|2021-06-08 07:16:50|24316.67|24316.67|24320.57|24320.57|24320.57|24320.57|24316.67|24316.67|0
1623136620000|2021-06-08 07:17:00|24329.11|24329.11|24323.9|24323.9|24329.11|24329.11|24323.9|24323.9|0
1623136640000|2021-06-08 07:17:20|24325.2|24325.2|24309.81|24309.81|24325.2|24325.2|24309.81|24309.81|0
1623136650000|2021-06-08 07:17:30|24311.11|24311.11|24318.34|24318.34|24319.64|24319.64|24311.11|24311.11|0
1623136660000|2021-06-08 07:17:40|24322.6|24322.6|24316.1|24316.1|24322.6|24322.6|24316.1|24316.1|0
1623136680000|2021-06-08 07:18:00|24315.21|24315.21|24315.21|24315.21|24315.21|24315.21|24315.21|24315.21|0
1623136700000|2021-06-08 07:18:20|24312.18|24312.18|24314.84|24314.84|24314.84|24314.84|24312.18|24312.18|0
1623136710000|2021-06-08 07:18:30|24317.5|24317.5|24319.02|24319.02|24319.02|24319.02|24317.5|24317.5|0
1623136740000|2021-06-08 07:19:00|24301.95|24301.95|24284.89|24284.89|24301.95|24301.95|24284.89|24284.89|0
1623136760000|2021-06-08 07:19:20|24285.65|24285.65|24285.65|24285.65|24286.41|24286.41|24285.65|24285.65|0
1623136770000|2021-06-08 07:19:30|24281.38|24281.38|24281.38|24281.38|24281.38|24281.38|24281.38|24281.38|0
1623136780000|2021-06-08 07:19:40|24277.59|24277.59|24271.09|24271.09|24277.59|24277.59|24271.09|24271.09|0
1623136790000|2021-06-08 07:19:50|24267.19|24267.19|24267.19|24267.19|24269.79|24269.79|24265.88|24265.88|0
1623136800000|2021-06-08 07:20:00|24265.41|24265.41|24265.41|24265.41|24265.41|24265.41|24265.41|24265.41|0
1623136810000|2021-06-08 07:20:10|24260.21|24260.21|24258.91|24258.91|24260.21|24260.21|24258.91|24258.91|0
1623136820000|2021-06-08 07:20:20|24257.61|24257.61|24257.61|24257.61|24257.61|24257.61|24257.61|24257.61|0
1623136830000|2021-06-08 07:20:30|24255|24255|24253.52|24253.52|24257.43|24257.43|24253.16|24253.16|0
1623136840000|2021-06-08 07:20:40|24260.03|24260.03|24257.43|24257.43|24260.03|24260.03|24257.43|24257.43|0
1623136850000|2021-06-08 07:20:50|24260.03|24260.03|24251.39|24251.39|24262.52|24262.52|24251.39|24251.39|0
1623136860000|2021-06-08 07:21:00|24247.48|24247.48|24242.07|24242.07|24247.48|24247.48|24242.07|24242.07|0
1623136870000|2021-06-08 07:21:10|24240.55|24240.55|24231.77|24231.77|24241.85|24241.85|24231.01|24231.01|0
1623136880000|2021-06-08 07:21:20|24236.04|24236.04|24210.23|24210.23|24236.04|24236.04|24210.23|24210.23|0
1623136890000|2021-06-08 07:21:30|24205.97|24205.97|24205.97|24205.97|24207.27|24207.27|24205.97|24205.97|0
1623136900000|2021-06-08 07:21:40|24202.42|24202.42|24200.47|24200.47|24202.42|24202.42|24196.21|24196.21|0
1623136910000|2021-06-08 07:21:50|24205.67|24205.67|24192.88|24192.88|24205.67|24205.67|24192.88|24192.88|0
1623136920000|2021-06-08 07:22:00|24190.28|24190.28|24188.97|24188.97|24190.28|24190.28|24188.97|24188.97|0
1623136930000|2021-06-08 07:22:10|24193.24|24193.24|24191.94|24191.94|24193.24|24193.24|24191.94|24191.94|0
1623136940000|2021-06-08 07:22:20|24192.83|24192.83|24190.44|24190.44|24196.95|24196.95|24190.44|24190.44|0
1623136980000|2021-06-08 07:23:00|24191.74|24191.74|24187.48|24187.48|24191.74|24191.74|24187.48|24187.48|0
1623136990000|2021-06-08 07:23:10|24183.21|24183.21|24183.21|24183.21|24183.21|24183.21|24183.21|24183.21|0
1623137000000|2021-06-08 07:23:20|24191.74|24191.74|24201.21|24201.21|24205.48|24205.48|24191.74|24191.74|0
1623137010000|2021-06-08 07:23:30|24203.81|24203.81|24210.68|24210.68|24210.68|24210.68|24201.21|24201.21|0
1623137030000|2021-06-08 07:23:50|24180.82|24180.82|24176.55|24176.55|24193.62|24193.62|24176.55|24176.55|0
1623137040000|2021-06-08 07:24:00|24189.35|24189.35|24189.35|24189.35|24189.35|24189.35|24189.35|24189.35|0
1623137050000|2021-06-08 07:24:10|24190.65|24190.65|24190.65|24190.65|24190.65|24190.65|24190.65|24190.65|0
1623137070000|2021-06-08 07:24:30|24194.92|24194.92|24191.02|24191.02|24194.92|24194.92|24191.02|24191.02|0
1623137080000|2021-06-08 07:24:40|24195.28|24195.28|24195.28|24195.28|24195.28|24195.28|24195.28|24195.28|0
1623137090000|2021-06-08 07:24:50|24195.64|24195.64|24199.91|24199.91|24199.91|24199.91|24195.64|24195.64|0
1623137110000|2021-06-08 07:25:10|24198.61|24198.61|24192.89|24192.89|24198.61|24198.61|24192.89|24192.89|0
1623137120000|2021-06-08 07:25:20|24190.29|24190.29|24191.59|24191.59|24191.59|24191.59|24190.29|24190.29|0
1623137130000|2021-06-08 07:25:30|24188.98|24188.98|24188.98|24188.98|24188.98|24188.98|24188.98|24188.98|0
1623137140000|2021-06-08 07:25:40|24185.19|24185.19|24192.78|24192.78|24192.78|24192.78|24185.19|24185.19|0
1623137150000|2021-06-08 07:25:50|24186.71|24186.71|24184.43|24184.43|24186.71|24186.71|24184.43|24184.43|0
1623137160000|2021-06-08 07:26:00|24183.68|24183.68|24184.98|24184.98|24184.98|24184.98|24183.68|24183.68|0
1623137170000|2021-06-08 07:26:10|24180.71|24180.71|24183.78|24183.78|24185.08|24185.08|24180.71|24180.71|0
1623137180000|2021-06-08 07:26:20|24185.08|24185.08|24193.86|24193.86|24193.86|24193.86|24183.78|24183.78|0
1623137190000|2021-06-08 07:26:30|24195.16|24195.16|24193.86|24193.86|24196.46|24196.46|24193.86|24193.86|0
1623137200000|2021-06-08 07:26:40|24189.59|24189.59|24183.09|24183.09|24189.59|24189.59|24183.09|24183.09|0
1623137210000|2021-06-08 07:26:50|24188.29|24188.29|24192.2|24192.2|24192.2|24192.2|24188.29|24188.29|0
1623137220000|2021-06-08 07:27:00|24189.59|24189.59|24189.59|24189.59|24189.59|24189.59|24189.59|24189.59|0
1623137230000|2021-06-08 07:27:10|24193.5|24193.5|24193.5|24193.5|24193.5|24193.5|24193.5|24193.5|0
1623137240000|2021-06-08 07:27:20|24185.69|24185.69|24181.79|24181.79|24185.69|24185.69|24181.79|24181.79|0
1623137250000|2021-06-08 07:27:30|24186.99|24186.99|24181.79|24181.79|24186.99|24186.99|24181.79|24181.79|0
1623137260000|2021-06-08 07:27:40|24183.09|24183.09|24190.32|24190.32|24190.32|24190.32|24181.79|24181.79|0
1623137270000|2021-06-08 07:27:50|24196.82|24196.82|24196.82|24196.82|24196.82|24196.82|24196.82|24196.82|0
1623137280000|2021-06-08 07:28:00|24199.43|24199.43|24199.43|24199.43|24199.43|24199.43|24199.43|24199.43|0
1623137290000|2021-06-08 07:28:10|24198.13|24198.13|24181.06|24181.06|24198.13|24198.13|24181.06|24181.06|0
1623137300000|2021-06-08 07:28:20|24177.16|24177.16|24181.43|24181.43|24181.43|24181.43|24177.16|24177.16|0
1623137320000|2021-06-08 07:28:40|24185.86|24185.86|24194.39|24194.39|24194.39|24194.39|24185.86|24185.86|0
1623137330000|2021-06-08 07:28:50|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|24199.6|0
1623137340000|2021-06-08 07:29:00|24202.2|24202.2|24202.2|24202.2|24202.2|24202.2|24202.2|24202.2|0
1623137370000|2021-06-08 07:29:30|24198.3|24198.3|24198.3|24198.3|24198.3|24198.3|24198.3|24198.3|0
1623137390000|2021-06-08 07:29:50|24199.18|24199.18|24199.18|24199.18|24199.18|24199.18|24199.18|24199.18|0
1623137410000|2021-06-08 07:30:10|24203.45|24203.45|24220.68|24220.68|24220.68|24220.68|24203.45|24203.45|0
1623137420000|2021-06-08 07:30:20|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|24221.57|0
1623137430000|2021-06-08 07:30:30|24217.3|24217.3|24217.3|24217.3|24217.3|24217.3|24217.3|24217.3|0
1623137440000|2021-06-08 07:30:40|24214.7|24214.7|24214.7|24214.7|24214.7|24214.7|24214.7|24214.7|0
1623137450000|2021-06-08 07:30:50|24231.04|24231.04|24237.91|24237.91|24237.91|24237.91|24229.74|24229.74|0
1623137520000|2021-06-08 07:32:00|24243.63|24243.63|24245.09|24245.09|24245.09|24245.09|24243.63|24243.63|0
1623137530000|2021-06-08 07:32:10|24236.55|24236.55|24236.55|24236.55|24236.55|24236.55|24236.55|24236.55|0
1623137550000|2021-06-08 07:32:30|24233.95|24233.95|24233.19|24233.19|24233.95|24233.95|24233.19|24233.19|0
1623137560000|2021-06-08 07:32:40|24237.46|24237.46|24237.46|24237.46|24237.46|24237.46|24237.46|24237.46|0
1623137570000|2021-06-08 07:32:50|24233.19|24233.19|24233.19|24233.19|24233.19|24233.19|24233.19|24233.19|0
1623137580000|2021-06-08 07:33:00|24237.75|24237.75|24237.75|24237.75|24237.75|24237.75|24237.75|24237.75|0
1623137590000|2021-06-08 07:33:10|24235.47|24235.47|24239.74|24239.74|24239.74|24239.74|24235.47|24235.47|0
1623137600000|2021-06-08 07:33:20|24235.83|24235.83|24231.57|24231.57|24235.83|24235.83|24231.57|24231.57|0
1623137620000|2021-06-08 07:33:40|24226.54|24226.54|24225.78|24225.78|24226.54|24226.54|24225.78|24225.78|0
1623137640000|2021-06-08 07:34:00|24217.25|24217.25|24208.72|24208.72|24217.25|24217.25|24208.72|24208.72|0
1623137660000|2021-06-08 07:34:20|24207.42|24207.42|24207.42|24207.42|24207.42|24207.42|24207.42|24207.42|0
1623137680000|2021-06-08 07:34:40|24210.02|24210.02|24211.69|24211.69|24211.69|24211.69|24207.42|24207.42|0
1623137700000|2021-06-08 07:35:00|24215.59|24215.59|24216.54|24216.54|24219.14|24219.14|24215.59|24215.59|0
1623137720000|2021-06-08 07:35:20|24236.2|24236.2|24234.9|24234.9|24236.2|24236.2|24234.9|24234.9|0
1623137730000|2021-06-08 07:35:30|24236.2|24236.2|24233.6|24233.6|24236.2|24236.2|24233.6|24233.6|0
1623137740000|2021-06-08 07:35:40|24212.27|24212.27|24212.27|24212.27|24212.27|24212.27|24212.27|24212.27|0
1623137780000|2021-06-08 07:36:20|24229.33|24229.33|24229.33|24229.33|24229.33|24229.33|24229.33|24229.33|0
1623137790000|2021-06-08 07:36:30|24230.22|24230.22|24232|24232|24232|24232|24230.22|24230.22|0
1623137810000|2021-06-08 07:36:50|24236.55|24236.55|24241.21|24241.21|24241.21|24241.21|24236.55|24236.55|0
1623137820000|2021-06-08 07:37:00|24236.94|24236.94|24236.94|24236.94|24236.94|24236.94|24236.94|24236.94|0
1623137840000|2021-06-08 07:37:20|24240.84|24240.84|24242.3|24242.3|24242.3|24242.3|24240.84|24240.84|0
1623137850000|2021-06-08 07:37:30|24240.84|24240.84|24240.84|24240.84|24240.84|24240.84|24240.84|24240.84|0
1623137860000|2021-06-08 07:37:40|24239.33|24239.33|24225.01|24225.01|24239.33|24239.33|24225.01|24225.01|0
1623137870000|2021-06-08 07:37:50|24223.71|24223.71|24223.71|24223.71|24223.71|24223.71|24223.71|24223.71|0
1623137890000|2021-06-08 07:38:10|24236.51|24236.51|24236.51|24236.51|24236.51|24236.51|24236.51|24236.51|0
1623137940000|2021-06-08 07:39:00|24246.5|24246.5|24246.5|24246.5|24246.5|24246.5|24246.5|24246.5|0
1623137950000|2021-06-08 07:39:10|24247.8|24247.8|24237.49|24237.49|24247.8|24247.8|24237.49|24237.49|0
1623138000000|2021-06-08 07:40:00|24246.02|24246.02|24254.73|24254.73|24254.73|24254.73|24246.02|24246.02|0
1623138010000|2021-06-08 07:40:10|24256.03|24256.03|24256.03|24256.03|24256.03|24256.03|24256.03|24256.03|0
1623138020000|2021-06-08 07:40:20|24260.29|24260.29|24260.29|24260.29|24260.29|24260.29|24260.29|24260.29|0
1623138030000|2021-06-08 07:40:30|24261.81|24261.81|24267.7|24267.7|24267.7|24267.7|24261.81|24261.81|0
1623138040000|2021-06-08 07:40:40|24259.16|24259.16|24259.16|24259.16|24259.16|24259.16|24259.16|24259.16|0
1623138050000|2021-06-08 07:40:50|24263.43|24263.43|24263.43|24263.43|24263.43|24263.43|24263.43|24263.43|0
1623138060000|2021-06-08 07:41:00|24267.7|24267.7|24276.23|24276.23|24276.23|24276.23|24267.7|24267.7|0
1623138080000|2021-06-08 07:41:20|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|24277.53|0
1623138100000|2021-06-08 07:41:40|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|0
1623138110000|2021-06-08 07:41:50|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|0
1623138160000|2021-06-08 07:42:40|24276.18|24276.18|24276.18|24276.18|24276.18|24276.18|24276.18|24276.18|0
1623138190000|2021-06-08 07:43:10|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|24280.44|0
1623138210000|2021-06-08 07:43:30|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|0
1623138230000|2021-06-08 07:43:50|24295.84|24295.84|24297.3|24297.3|24297.3|24297.3|24295.84|24295.84|0
1623138240000|2021-06-08 07:44:00|24299.96|24299.96|24299.96|24299.96|24299.96|24299.96|24299.96|24299.96|0
1623138280000|2021-06-08 07:44:40|24295.69|24295.69|24308.77|24308.77|24308.77|24308.77|24295.69|24295.69|0
1623138290000|2021-06-08 07:44:50|24313.21|24313.21|24304.12|24304.12|24316.03|24316.03|24303.23|24303.23|0
1623138300000|2021-06-08 07:45:00|24301.45|24301.45|24299.94|24299.94|24301.45|24301.45|24299.94|24299.94|0
1623138310000|2021-06-08 07:45:10|24308.47|24308.47|24308.47|24308.47|24308.47|24308.47|24308.47|24308.47|0
1623138320000|2021-06-08 07:45:20|24307.71|24307.71|24307.71|24307.71|24307.71|24307.71|24307.71|24307.71|0
1623138330000|2021-06-08 07:45:30|24316.24|24316.24|24316.24|24316.24|24316.24|24316.24|24316.24|24316.24|0
1623138350000|2021-06-08 07:45:50|24317.13|24317.13|24320.16|24320.16|24320.16|24320.16|24317.13|24317.13|0
1623138360000|2021-06-08 07:46:00|24318.65|24318.65|24318.65|24318.65|24318.65|24318.65|24318.65|24318.65|0
1623138370000|2021-06-08 07:46:10|24297.66|24297.66|24299.65|24299.65|24301.93|24301.93|24297.66|24297.66|0
1623138420000|2021-06-08 07:47:00|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|0
1623138450000|2021-06-08 07:47:30|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|0
1623138470000|2021-06-08 07:47:50|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|24312.45|0
1623138510000|2021-06-08 07:48:30|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|24316.72|0
1623138530000|2021-06-08 07:48:50|24320.98|24320.98|24320.98|24320.98|24320.98|24320.98|24320.98|24320.98|0
1623138560000|2021-06-08 07:49:20|24323.26|24323.26|24327.16|24327.16|24327.16|24327.16|24323.26|24323.26|0
1623138590000|2021-06-08 07:49:50|24330.07|24330.07|24330.07|24330.07|24330.07|24330.07|24330.07|24330.07|0
1623138600000|2021-06-08 07:50:00|24334.34|24334.34|24334.34|24334.34|24334.34|24334.34|24334.34|24334.34|0
1623138610000|2021-06-08 07:50:10|24330.07|24330.07|24318.58|24318.58|24330.07|24330.07|24317.28|24317.28|0
1623138620000|2021-06-08 07:50:20|24319.88|24319.88|24318.58|24318.58|24319.88|24319.88|24318.58|24318.58|0
1623138670000|2021-06-08 07:51:10|24317.69|24317.69|24317.69|24317.69|24317.69|24317.69|24317.69|24317.69|0
1623138710000|2021-06-08 07:51:50|24313.42|24313.42|24313.42|24313.42|24313.42|24313.42|24313.42|24313.42|0
1623138720000|2021-06-08 07:52:00|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|0
1623138730000|2021-06-08 07:52:10|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|0
1623138760000|2021-06-08 07:52:40|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|24321.95|0
1623138780000|2021-06-08 07:53:00|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|24326.22|0
1623138790000|2021-06-08 07:53:10|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|0
1623138810000|2021-06-08 07:53:30|24323.41|24323.41|24323.41|24323.41|24323.41|24323.41|24323.41|24323.41|0
1623138820000|2021-06-08 07:53:40|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|24327.68|0
1623138830000|2021-06-08 07:53:50|24331.94|24331.94|24349.01|24349.01|24349.01|24349.01|24331.94|24331.94|0
1623138840000|2021-06-08 07:54:00|24340.48|24340.48|24340.48|24340.48|24340.48|24340.48|24340.48|24340.48|0
1623138850000|2021-06-08 07:54:10|24349.01|24349.01|24348.29|24348.29|24349.01|24349.01|24344.74|24344.74|0
1623138870000|2021-06-08 07:54:30|24352.56|24352.56|24352.56|24352.56|24352.56|24352.56|24352.56|24352.56|0
1623138890000|2021-06-08 07:54:50|24355.16|24355.16|24355.16|24355.16|24355.16|24355.16|24355.16|24355.16|0
1623138910000|2021-06-08 07:55:10|24359.42|24359.42|24356.93|24356.93|24359.42|24359.42|24350.89|24350.89|0
1623138920000|2021-06-08 07:55:20|24361.2|24361.2|24374|24374|24374|24374|24361.2|24361.2|0
1623138950000|2021-06-08 07:55:50|24365.46|24365.46|24365.46|24365.46|24365.46|24365.46|24365.46|24365.46|0
1623138970000|2021-06-08 07:56:10|24361.2|24361.2|24361.2|24361.2|24361.2|24361.2|24361.2|24361.2|0
1623139000000|2021-06-08 07:56:40|24352.67|24352.67|24352.67|24352.67|24352.67|24352.67|24352.67|24352.67|0
1623139020000|2021-06-08 07:57:00|24351.78|24351.78|24351.78|24351.78|24351.78|24351.78|24351.78|24351.78|0
1623139030000|2021-06-08 07:57:10|24343.25|24343.25|24337.68|24337.68|24343.25|24343.25|24337.68|24337.68|0
1623139040000|2021-06-08 07:57:20|24332.36|24332.36|24334.13|24334.13|24334.13|24334.13|24332.36|24332.36|0
1623139050000|2021-06-08 07:57:30|24338.4|24338.4|24338.4|24338.4|24338.4|24338.4|24338.4|24338.4|0
1623139120000|2021-06-08 07:58:40|24334.13|24334.13|24334.13|24334.13|24334.13|24334.13|24334.13|24334.13|0
1623139130000|2021-06-08 07:58:50|24342.66|24342.66|24338.4|24338.4|24342.66|24342.66|24338.4|24338.4|0
1623139150000|2021-06-08 07:59:10|24334.85|24334.85|24333.07|24333.07|24334.85|24334.85|24333.07|24333.07|0
1623139160000|2021-06-08 07:59:20|24330.8|24330.8|24327.76|24327.76|24330.8|24330.8|24327.76|24327.76|0
1623139180000|2021-06-08 07:59:40|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|0
1623139200000|2021-06-08 08:00:00|24335.58|24335.58|24335.58|24335.58|24335.58|24335.58|24335.58|24335.58|0
1623139210000|2021-06-08 08:00:10|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|24331.31|0
1623139220000|2021-06-08 08:00:20|24329.8|24329.8|24334.06|24334.06|24334.06|24334.06|24329.8|24329.8|0
1623139230000|2021-06-08 08:00:30|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|0
1623139260000|2021-06-08 08:01:00|24323.25|24323.25|24315.09|24315.09|24323.25|24323.25|24315.09|24315.09|0
1623139270000|2021-06-08 08:01:10|24319.35|24319.35|24319.35|24319.35|24319.35|24319.35|24319.35|24319.35|0
1623139300000|2021-06-08 08:01:40|24306.55|24306.55|24306.55|24306.55|24306.55|24306.55|24306.55|24306.55|0
1623139310000|2021-06-08 08:01:50|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|0
1623139320000|2021-06-08 08:02:00|24306.77|24306.77|24307.53|24307.53|24307.53|24307.53|24305.25|24305.25|0
1623139330000|2021-06-08 08:02:10|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|24305.25|0
1623139340000|2021-06-08 08:02:20|24300.05|24300.05|24300.05|24300.05|24300.05|24300.05|24300.05|24300.05|0
1623139350000|2021-06-08 08:02:30|24303.95|24303.95|24303.95|24303.95|24303.95|24303.95|24303.95|24303.95|0
1623139380000|2021-06-08 08:03:00|24291.16|24291.16|24295.42|24295.42|24295.42|24295.42|24286.89|24286.89|0
1623139410000|2021-06-08 08:03:30|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|24282.62|0
1623139420000|2021-06-08 08:03:40|24278.19|24278.19|24277.3|24277.3|24278.19|24278.19|24277.3|24277.3|0
1623139430000|2021-06-08 08:03:50|24281.57|24281.57|24281.57|24281.57|24281.57|24281.57|24281.57|24281.57|0
1623139450000|2021-06-08 08:04:10|24294.36|24294.36|24298.63|24298.63|24298.63|24298.63|24294.36|24294.36|0
1623139460000|2021-06-08 08:04:20|24300.4|24300.4|24303.07|24303.07|24303.07|24303.07|24300.4|24300.4|0
1623139470000|2021-06-08 08:04:30|24304.37|24304.37|24304.37|24304.37|24304.37|24304.37|24304.37|24304.37|0
1623139550000|2021-06-08 08:05:50|24287.3|24287.3|24287.3|24287.3|24287.3|24287.3|24287.3|24287.3|0
1623139560000|2021-06-08 08:06:00|24288.19|24288.19|24288.19|24288.19|24288.19|24288.19|24288.19|24288.19|0
1623139570000|2021-06-08 08:06:10|24286.89|24286.89|24285.59|24285.59|24286.89|24286.89|24285.59|24285.59|0
1623139580000|2021-06-08 08:06:20|24294.12|24294.12|24294.12|24294.12|24294.12|24294.12|24294.12|24294.12|0
1623139620000|2021-06-08 08:07:00|24292.66|24292.66|24291.97|24291.97|24292.66|24292.66|24291.21|24291.21|0
1623139630000|2021-06-08 08:07:10|24296.4|24296.4|24297.29|24297.29|24297.29|24297.29|24296.4|24296.4|0
1623139650000|2021-06-08 08:07:30|24299.95|24299.95|24299.95|24299.95|24299.95|24299.95|24299.95|24299.95|0
1623139740000|2021-06-08 08:09:00|24297.04|24297.04|24297.04|24297.04|24297.04|24297.04|24297.04|24297.04|0
1623139750000|2021-06-08 08:09:10|24297.8|24297.8|24296.28|24296.28|24297.8|24297.8|24296.28|24296.28|0
1623139820000|2021-06-08 08:10:20|24292.73|24292.73|24291.84|24291.84|24292.73|24292.73|24291.84|24291.84|0
1623139830000|2021-06-08 08:10:30|24283.31|24283.31|24283.31|24283.31|24283.31|24283.31|24283.31|24283.31|0
1623139840000|2021-06-08 08:10:40|24281.79|24281.79|24275|24275|24281.79|24281.79|24275|24275|0
1623139860000|2021-06-08 08:11:00|24272.72|24272.72|24269.21|24269.21|24273.48|24273.48|24269.21|24269.21|0
1623139870000|2021-06-08 08:11:10|24264.95|24264.95|24260.68|24260.68|24264.95|24264.95|24260.68|24260.68|0
1623139890000|2021-06-08 08:11:30|24258.08|24258.08|24258.08|24258.08|24258.08|24258.08|24258.08|24258.08|0
1623139910000|2021-06-08 08:11:50|24256.56|24256.56|24256.56|24256.56|24256.56|24256.56|24256.56|24256.56|0
1623139950000|2021-06-08 08:12:30|24248.03|24248.03|24248.03|24248.03|24248.03|24248.03|24248.03|24248.03|0
1623139960000|2021-06-08 08:12:40|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|24244.48|0
1623139970000|2021-06-08 08:12:50|24248.75|24248.75|24257.28|24257.28|24257.28|24257.28|24248.75|24248.75|0
1623139980000|2021-06-08 08:13:00|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|24260.19|0
1623140000000|2021-06-08 08:13:20|24259.43|24259.43|24258.68|24258.68|24259.43|24259.43|24258.68|24258.68|0
1623140050000|2021-06-08 08:14:10|24257.37|24257.37|24254.71|24254.71|24257.37|24257.37|24254.71|24254.71|0
1623140080000|2021-06-08 08:14:40|24257.75|24257.75|24257.75|24257.75|24257.75|24257.75|24257.75|24257.75|0
1623140100000|2021-06-08 08:15:00|24259.52|24259.52|24259.52|24259.52|24259.52|24259.52|24259.52|24259.52|0
1623140110000|2021-06-08 08:15:10|24255.26|24255.26|24255.26|24255.26|24255.26|24255.26|24255.26|24255.26|0
1623140130000|2021-06-08 08:15:30|24268.05|24268.05|24268.81|24268.81|24268.81|24268.81|24268.05|24268.05|0
1623140140000|2021-06-08 08:15:40|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|24271.09|0
1623140150000|2021-06-08 08:15:50|24262.56|24262.56|24262.56|24262.56|24262.56|24262.56|24262.56|24262.56|0
1623140160000|2021-06-08 08:16:00|24264.07|24264.07|24267.11|24267.11|24267.11|24267.11|24264.07|24264.07|0
1623140170000|2021-06-08 08:16:10|24269.71|24269.71|24269.71|24269.71|24269.71|24269.71|24269.71|24269.71|0
1623140230000|2021-06-08 08:17:10|24278.24|24278.24|24278.24|24278.24|24278.24|24278.24|24278.24|24278.24|0
1623140240000|2021-06-08 08:17:20|24276.47|24276.47|24272.2|24272.2|24276.47|24276.47|24272.2|24272.2|0
1623140250000|2021-06-08 08:17:30|24274.8|24274.8|24274.8|24274.8|24274.8|24274.8|24274.8|24274.8|0
1623140340000|2021-06-08 08:19:00|24273.5|24273.5|24271.61|24271.61|24273.5|24273.5|24268.95|24268.95|0
1623140350000|2021-06-08 08:19:10|24272.37|24272.37|24272.37|24272.37|24272.37|24272.37|24272.37|24272.37|0
1623140410000|2021-06-08 08:20:10|24276.64|24276.64|24276.64|24276.64|24276.64|24276.64|24276.64|24276.64|0
1623140420000|2021-06-08 08:20:20|24280.9|24280.9|24280.9|24280.9|24280.9|24280.9|24280.9|24280.9|0
1623140430000|2021-06-08 08:20:30|24285.17|24285.17|24285.17|24285.17|24285.17|24285.17|24285.17|24285.17|0
1623140460000|2021-06-08 08:21:00|24281.37|24281.37|24281.37|24281.37|24281.37|24281.37|24281.37|24281.37|0
1623140490000|2021-06-08 08:21:30|24280.49|24280.49|24280.49|24280.49|24280.49|24280.49|24280.49|24280.49|0
1623140510000|2021-06-08 08:21:50|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|0
1623140520000|2021-06-08 08:22:00|24270.18|24270.18|24270.18|24270.18|24270.18|24270.18|24265.91|24265.91|0
1623140530000|2021-06-08 08:22:10|24261.65|24261.65|24261.65|24261.65|24261.65|24261.65|24261.65|24261.65|0
1623140540000|2021-06-08 08:22:20|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|24278.71|0
1623140550000|2021-06-08 08:22:30|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|24280.01|0
1623140600000|2021-06-08 08:23:20|24279.13|24279.13|24281.4|24281.4|24281.4|24281.4|24279.13|24279.13|0
1623140610000|2021-06-08 08:23:30|24268.6|24268.6|24269.36|24269.36|24270.88|24270.88|24268.6|24268.6|0
1623140630000|2021-06-08 08:23:50|24268.06|24268.06|24268.82|24268.82|24268.82|24268.82|24268.06|24268.06|0
1623140640000|2021-06-08 08:24:00|24264.55|24264.55|24270.12|24270.12|24270.12|24270.12|24264.55|24264.55|0
1623140650000|2021-06-08 08:24:10|24272.72|24272.72|24274.02|24274.02|24274.02|24274.02|24272.72|24272.72|0
1623140670000|2021-06-08 08:24:30|24275.32|24275.32|24276.62|24276.62|24276.62|24276.62|24275.32|24275.32|0
1623140700000|2021-06-08 08:25:00|24280.42|24280.42|24279.66|24279.66|24280.42|24280.42|24278.9|24278.9|0
1623140710000|2021-06-08 08:25:10|24281.43|24281.43|24277.17|24277.17|24281.43|24281.43|24277.17|24277.17|0
1623140740000|2021-06-08 08:25:40|24272.9|24272.9|24272.9|24272.9|24272.9|24272.9|24272.9|24272.9|0
1623140770000|2021-06-08 08:26:10|24275.5|24275.5|24275.5|24275.5|24275.5|24275.5|24275.5|24275.5|0
1623140800000|2021-06-08 08:26:40|24279.77|24279.77|24279.77|24279.77|24279.77|24279.77|24279.77|24279.77|0
1623140880000|2021-06-08 08:28:00|24275.5|24275.5|24277.49|24277.49|24279.77|24279.77|24275.5|24275.5|0
1623140900000|2021-06-08 08:28:20|24278.38|24278.38|24280.16|24280.16|24280.16|24280.16|24278.38|24278.38|0
1623140940000|2021-06-08 08:29:00|24282.43|24282.43|24282.43|24282.43|24282.43|24282.43|24282.43|24282.43|0
1623140960000|2021-06-08 08:29:20|24289.36|24289.36|24297.89|24297.89|24297.89|24297.89|24289.36|24289.36|0
1623140980000|2021-06-08 08:29:40|24299.19|24299.19|24302.27|24302.27|24302.27|24302.27|24299.19|24299.19|0
1623141010000|2021-06-08 08:30:10|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|0
1623141100000|2021-06-08 08:31:40|24306.64|24306.64|24310.91|24310.91|24310.91|24310.91|24306.64|24306.64|0
1623141110000|2021-06-08 08:31:50|24315.34|24315.34|24315.34|24315.34|24315.34|24315.34|24315.34|24315.34|0
1623141140000|2021-06-08 08:32:20|24317.12|24317.12|24318.01|24318.01|24318.01|24318.01|24317.12|24317.12|0
1623141150000|2021-06-08 08:32:30|24322.56|24322.56|24320.41|24320.41|24322.69|24322.69|24320.41|24320.41|0
1623141160000|2021-06-08 08:32:40|24319.65|24319.65|24320.95|24320.95|24320.95|24320.95|24319.65|24319.65|0
1623141170000|2021-06-08 08:32:50|24329.48|24329.48|24329.48|24329.48|24329.48|24329.48|24329.48|24329.48|0
1623141260000|2021-06-08 08:34:20|24324.16|24324.16|24323.27|24323.27|24324.16|24324.16|24323.27|24323.27|0
1623141280000|2021-06-08 08:34:40|24324.03|24324.03|24324.03|24324.03|24324.03|24324.03|24324.03|24324.03|0
1623141300000|2021-06-08 08:35:00|24325.55|24325.55|24325.55|24325.55|24325.55|24325.55|24325.55|24325.55|0
1623141320000|2021-06-08 08:35:20|24327.01|24327.01|24328.46|24328.46|24328.46|24328.46|24327.01|24327.01|0
1623141340000|2021-06-08 08:35:40|24319.93|24319.93|24324.2|24324.2|24324.2|24324.2|24319.93|24319.93|0
1623141380000|2021-06-08 08:36:20|24319.76|24319.76|24319.76|24319.76|24319.76|24319.76|24319.76|24319.76|0
1623141400000|2021-06-08 08:36:40|24321.06|24321.06|24322.36|24322.36|24322.36|24322.36|24321.06|24321.06|0
1623141430000|2021-06-08 08:37:10|24324.96|24324.96|24328.04|24328.04|24328.04|24328.04|24324.96|24324.96|0
1623141450000|2021-06-08 08:37:30|24329.56|24329.56|24329.56|24329.56|24329.56|24329.56|24329.56|24329.56|0
1623141460000|2021-06-08 08:37:40|24328.04|24328.04|24328.04|24328.04|24328.04|24328.04|24328.04|24328.04|0
1623141520000|2021-06-08 08:38:40|24323.77|24323.77|24334.08|24334.08|24334.08|24334.08|24323.77|24323.77|0
1623141540000|2021-06-08 08:39:00|24336.36|24336.36|24337.24|24337.24|24337.24|24337.24|24336.36|24336.36|0
1623141560000|2021-06-08 08:39:20|24338.13|24338.13|24336.61|24336.61|24338.13|24338.13|24336.61|24336.61|0
1623141640000|2021-06-08 08:40:40|24337.5|24337.5|24337.5|24337.5|24337.5|24337.5|24337.5|24337.5|0
1623141700000|2021-06-08 08:41:40|24334.84|24334.84|24334.84|24334.84|24334.84|24334.84|24334.84|24334.84|0
1623141710000|2021-06-08 08:41:50|24337.44|24337.44|24337.44|24337.44|24337.44|24337.44|24337.44|24337.44|0
1623141730000|2021-06-08 08:42:10|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|24335.16|0
1623141740000|2021-06-08 08:42:20|24326.63|24326.63|24313.44|24313.44|24326.63|24326.63|24304.54|24304.54|0
1623141760000|2021-06-08 08:42:40|24310.84|24310.84|24310.84|24310.84|24310.84|24310.84|24310.84|24310.84|0
1623141810000|2021-06-08 08:43:30|24310.08|24310.08|24310.08|24310.08|24310.08|24310.08|24310.08|24310.08|0
1623141850000|2021-06-08 08:44:10|24305.81|24305.81|24305.81|24305.81|24305.81|24305.81|24305.81|24305.81|0
1623141860000|2021-06-08 08:44:20|24308.09|24308.09|24308.09|24308.09|24308.09|24308.09|24308.09|24308.09|0
1623141880000|2021-06-08 08:44:40|24309.61|24309.61|24309.61|24309.61|24309.61|24309.61|24309.61|24309.61|0
1623141900000|2021-06-08 08:45:00|24311.38|24311.38|24311.38|24311.38|24311.38|24311.38|24311.38|24311.38|0
1623141940000|2021-06-08 08:45:40|24310.62|24310.62|24310.62|24310.62|24310.62|24310.62|24310.62|24310.62|0
1623141990000|2021-06-08 08:46:30|24306.36|24306.36|24306.36|24306.36|24306.36|24306.36|24306.36|24306.36|0
1623142010000|2021-06-08 08:46:50|24304.84|24304.84|24304.84|24304.84|24304.84|24304.84|24304.84|24304.84|0
1623142030000|2021-06-08 08:47:10|24320.24|24320.24|24330.54|24330.54|24339.08|24339.08|24320.24|24320.24|0
1623142090000|2021-06-08 08:48:10|24333.46|24333.46|24333.46|24333.46|24333.46|24333.46|24333.46|24333.46|0
1623142130000|2021-06-08 08:48:50|24329.91|24329.91|24329.91|24329.91|24329.91|24329.91|24329.91|24329.91|0
1623142150000|2021-06-08 08:49:10|24328.13|24328.13|24325.47|24325.47|24328.13|24328.13|24325.47|24325.47|0
1623142170000|2021-06-08 08:49:30|24328.51|24328.51|24328.51|24328.51|24328.51|24328.51|24328.51|24328.51|0
1623142230000|2021-06-08 08:50:30|24319.98|24319.98|24317.37|24317.37|24319.98|24319.98|24317.37|24317.37|0
1623142310000|2021-06-08 08:51:50|24316.62|24316.62|24319.28|24319.28|24319.28|24319.28|24316.62|24316.62|0
1623142380000|2021-06-08 08:53:00|24320.16|24320.16|24320.16|24320.16|24320.16|24320.16|24320.16|24320.16|0
1623142400000|2021-06-08 08:53:20|24315.9|24315.9|24315.9|24315.9|24315.9|24315.9|24315.9|24315.9|0
1623142460000|2021-06-08 08:54:20|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|0
1623142480000|2021-06-08 08:54:40|24311.63|24311.63|24311.63|24311.63|24311.63|24311.63|24311.63|24311.63|0
1623142490000|2021-06-08 08:54:50|24307.37|24307.37|24307.37|24307.37|24307.37|24307.37|24303.1|24303.1|0
1623142570000|2021-06-08 08:56:10|24294.57|24294.57|24294.57|24294.57|24294.57|24294.57|24294.57|24294.57|0
1623142580000|2021-06-08 08:56:20|24298.83|24298.83|24281.77|24281.77|24298.83|24298.83|24281.77|24281.77|0
1623142600000|2021-06-08 08:56:40|24277.51|24277.51|24277.51|24277.51|24277.51|24277.51|24277.51|24277.51|0
1623142610000|2021-06-08 08:56:50|24280.17|24280.17|24282.77|24282.77|24282.77|24282.77|24280.17|24280.17|0
1623142640000|2021-06-08 08:57:20|24291.3|24291.3|24291.3|24291.3|24291.3|24291.3|24291.3|24291.3|0
1623142660000|2021-06-08 08:57:40|24295.57|24295.57|24295.57|24295.57|24295.57|24295.57|24295.57|24295.57|0
1623142670000|2021-06-08 08:57:50|24291.66|24291.66|24291.66|24291.66|24291.66|24291.66|24291.66|24291.66|0
1623142690000|2021-06-08 08:58:10|24287.23|24287.23|24287.23|24287.23|24287.23|24287.23|24287.23|24287.23|0
1623142700000|2021-06-08 08:58:20|24288.11|24288.11|24288.11|24288.11|24288.11|24288.11|24288.11|24288.11|0
1623142720000|2021-06-08 08:58:40|24289|24289|24290.78|24290.78|24290.78|24290.78|24289|24289|0
1623142750000|2021-06-08 08:59:10|24295.04|24295.04|24295.04|24295.04|24295.04|24295.04|24295.04|24295.04|0
1623142790000|2021-06-08 08:59:50|24290.78|24290.78|24292.23|24292.23|24292.23|24292.23|24290.78|24290.78|0
1623142800000|2021-06-08 09:00:00|24283.7|24283.7|24279.44|24279.44|24283.7|24283.7|24279.44|24279.44|0
1623142830000|2021-06-08 09:00:30|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|0
1623142850000|2021-06-08 09:00:50|24287.6|24287.6|24287.6|24287.6|24287.6|24287.6|24287.6|24287.6|0
1623142860000|2021-06-08 09:01:00|24283.34|24283.34|24287.6|24287.6|24296.14|24296.14|24283.34|24283.34|0
1623142870000|2021-06-08 09:01:10|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|24283.34|0
1623142920000|2021-06-08 09:02:00|24300.4|24300.4|24300.4|24300.4|24300.4|24300.4|24300.4|24300.4|0
1623142930000|2021-06-08 09:02:10|24291.87|24291.87|24287.6|24287.6|24291.87|24291.87|24287.6|24287.6|0
1623142940000|2021-06-08 09:02:20|24285.33|24285.33|24285.33|24285.33|24285.33|24285.33|24285.33|24285.33|0
1623142970000|2021-06-08 09:02:50|24283.81|24283.81|24283.05|24283.05|24283.81|24283.81|24283.05|24283.05|0
1623142980000|2021-06-08 09:03:00|24277.73|24277.73|24273.33|24273.33|24277.73|24277.73|24273.33|24273.33|0
1623143030000|2021-06-08 09:03:50|24274.64|24274.64|24275.39|24275.39|24275.39|24275.39|24274.64|24274.64|0
1623143040000|2021-06-08 09:04:00|24283.93|24283.93|24279.66|24279.66|24283.93|24283.93|24279.66|24279.66|0
1623143060000|2021-06-08 09:04:20|24282.32|24282.32|24284.98|24284.98|24284.98|24284.98|24282.32|24282.32|0
1623143090000|2021-06-08 09:04:50|24283.68|24283.68|24287.95|24287.95|24287.95|24287.95|24283.68|24283.68|0
1623143110000|2021-06-08 09:05:10|24290.98|24290.98|24291.74|24291.74|24291.74|24291.74|24290.98|24290.98|0
1623143120000|2021-06-08 09:05:20|24293.04|24293.04|24290.01|24290.01|24293.04|24293.04|24290.01|24290.01|0
1623143130000|2021-06-08 09:05:30|24288.71|24288.71|24285.79|24285.79|24288.71|24288.71|24285.79|24285.79|0
1623143140000|2021-06-08 09:05:40|24290.06|24290.06|24290.06|24290.06|24290.06|24290.06|24290.06|24290.06|0
1623143150000|2021-06-08 09:05:50|24281.53|24281.53|24281.53|24281.53|24281.53|24281.53|24281.53|24281.53|0
1623143170000|2021-06-08 09:06:10|24273|24273|24271.54|24271.54|24273|24273|24271.54|24271.54|0
1623143180000|2021-06-08 09:06:20|24280.07|24280.07|24280.07|24280.07|24280.07|24280.07|24280.07|24280.07|0
1623143200000|2021-06-08 09:06:40|24267.27|24267.27|24261.95|24261.95|24267.27|24267.27|24261.95|24261.95|0
1623143230000|2021-06-08 09:07:10|24258.4|24258.4|24259.29|24259.29|24259.29|24259.29|24258.4|24258.4|0
1623143240000|2021-06-08 09:07:20|24256.69|24256.69|24256.69|24256.69|24256.69|24256.69|24256.69|24256.69|0
1623143250000|2021-06-08 09:07:30|24255.17|24255.17|24255.17|24255.17|24255.17|24255.17|24255.17|24255.17|0
1623143270000|2021-06-08 09:07:50|24252.51|24252.51|24248.24|24248.24|24252.51|24252.51|24248.24|24248.24|0
1623143290000|2021-06-08 09:08:10|24239.71|24239.71|24239.71|24239.71|24239.71|24239.71|24239.71|24239.71|0
1623143300000|2021-06-08 09:08:20|24243.98|24243.98|24243.98|24243.98|24243.98|24243.98|24243.98|24243.98|0
1623143350000|2021-06-08 09:09:10|24247.52|24247.52|24255.34|24255.34|24255.34|24255.34|24246.81|24246.81|0
1623143360000|2021-06-08 09:09:20|24263.87|24263.87|24255.34|24255.34|24263.87|24263.87|24255.34|24255.34|0
1623143370000|2021-06-08 09:09:30|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|0
1623143380000|2021-06-08 09:09:40|24255.34|24255.34|24255.34|24255.34|24255.34|24255.34|24255.34|24255.34|0
1623143390000|2021-06-08 09:09:50|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|24251.07|0
1623143460000|2021-06-08 09:11:00|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|24263.87|0
1623143480000|2021-06-08 09:11:20|24266.47|24266.47|24266.47|24266.47|24266.47|24266.47|24266.47|24266.47|0
1623143510000|2021-06-08 09:11:50|24270.74|24270.74|24270.74|24270.74|24270.74|24270.74|24270.74|24270.74|0
1623143540000|2021-06-08 09:12:20|24274.92|24274.92|24274.92|24274.92|24274.92|24274.92|24274.92|24274.92|0
1623143550000|2021-06-08 09:12:30|24266.39|24266.39|24284.75|24284.75|24284.75|24284.75|24266.39|24266.39|0
1623143580000|2021-06-08 09:13:00|24286.05|24286.05|24284.39|24284.39|24288.65|24288.65|24271.59|24271.59|0
1623143680000|2021-06-08 09:14:40|24288.65|24288.65|24284.39|24284.39|24288.65|24288.65|24284.39|24284.39|0
1623143700000|2021-06-08 09:15:00|24297.18|24297.18|24298.49|24298.49|24298.49|24298.49|24297.18|24297.18|0
1623143710000|2021-06-08 09:15:10|24294.22|24294.22|24294.22|24294.22|24294.22|24294.22|24294.22|24294.22|0
1623143750000|2021-06-08 09:15:50|24302.75|24302.75|24302.75|24302.75|24302.75|24302.75|24302.75|24302.75|0
1623143760000|2021-06-08 09:16:00|24307.02|24307.02|24307.02|24307.02|24307.02|24307.02|24307.02|24307.02|0
1623143790000|2021-06-08 09:16:30|24298.49|24298.49|24298.49|24298.49|24298.49|24298.49|24298.49|24298.49|0
1623143830000|2021-06-08 09:17:10|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|0
1623143940000|2021-06-08 09:19:00|24291.73|24291.73|24291.73|24291.73|24291.73|24291.73|24291.73|24291.73|0
1623144050000|2021-06-08 09:20:50|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|0
1623144070000|2021-06-08 09:21:10|24295.99|24295.99|24295.99|24295.99|24295.99|24295.99|24295.99|24295.99|0
1623144100000|2021-06-08 09:21:40|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|24300.26|0
1623144110000|2021-06-08 09:21:50|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|24301.15|0
1623144120000|2021-06-08 09:22:00|24305.05|24305.05|24305.05|24305.05|24305.05|24305.05|24305.05|24305.05|0
1623144150000|2021-06-08 09:22:30|24309.32|24309.32|24309.32|24309.32|24309.32|24309.32|24309.32|24309.32|0
1623144170000|2021-06-08 09:22:50|24302.45|24302.45|24301.15|24301.15|24302.45|24302.45|24301.15|24301.15|0
1623144220000|2021-06-08 09:23:40|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|0
1623144250000|2021-06-08 09:24:10|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|0
1623144260000|2021-06-08 09:24:20|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|24305.41|0
1623144300000|2021-06-08 09:25:00|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|24309.68|0
1623144310000|2021-06-08 09:25:10|24312.34|24312.34|24316.61|24316.61|24316.61|24316.61|24312.34|24312.34|0
1623144350000|2021-06-08 09:25:50|24320.87|24320.87|24320.87|24320.87|24320.87|24320.87|24320.87|24320.87|0
1623144380000|2021-06-08 09:26:20|24318.21|24318.21|24305.41|24305.41|24318.21|24318.21|24305.41|24305.41|0
1623144410000|2021-06-08 09:26:50|24303.64|24303.64|24300.6|24300.6|24303.64|24303.64|24300.6|24300.6|0
1623144530000|2021-06-08 09:28:50|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|24304.87|0
1623144550000|2021-06-08 09:29:10|24309.14|24309.14|24309.14|24309.14|24309.14|24309.14|24309.14|24309.14|0
1623144590000|2021-06-08 09:29:50|24311.8|24311.8|24312.56|24312.56|24312.56|24312.56|24311.8|24311.8|0
1623144600000|2021-06-08 09:30:00|24311.04|24311.04|24328.07|24328.07|24328.07|24328.07|24311.04|24311.04|0
1623144620000|2021-06-08 09:30:20|24329.58|24329.58|24329.58|24329.58|24329.58|24329.58|24329.58|24329.58|0
1623144640000|2021-06-08 09:30:40|24333.85|24333.85|24333.85|24333.85|24333.85|24333.85|24333.85|24333.85|0
1623144800000|2021-06-08 09:33:20|24332.96|24332.96|24332.96|24332.96|24332.96|24332.96|24332.96|24332.96|0
1623144890000|2021-06-08 09:34:50|24332.07|24332.07|24332.07|24332.07|24332.07|24332.07|24332.07|24332.07|0
1623144910000|2021-06-08 09:35:10|24329.47|24329.47|24329.47|24329.47|24329.47|24329.47|24329.47|24329.47|0
1623144950000|2021-06-08 09:35:50|24333.74|24333.74|24333.74|24333.74|24333.74|24333.74|24333.74|24333.74|0
1623144990000|2021-06-08 09:36:30|24329.47|24329.47|24325.21|24325.21|24329.47|24329.47|24325.21|24325.21|0
1623145000000|2021-06-08 09:36:40|24321.66|24321.66|24321.66|24321.66|24321.66|24321.66|24321.66|24321.66|0
1623145040000|2021-06-08 09:37:20|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|0
1623145060000|2021-06-08 09:37:40|24316.09|24316.09|24316.09|24316.09|24316.09|24316.09|24316.09|24316.09|0
1623145070000|2021-06-08 09:37:50|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|0
1623145090000|2021-06-08 09:38:10|24313.13|24313.13|24313.13|24313.13|24313.13|24313.13|24313.13|24313.13|0
1623145180000|2021-06-08 09:39:40|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|24317.39|0
1623145220000|2021-06-08 09:40:20|24314.79|24314.79|24314.79|24314.79|24314.79|24314.79|24314.79|24314.79|0
1623145260000|2021-06-08 09:41:00|24306.26|24306.26|24301.99|24301.99|24306.26|24306.26|24301.99|24301.99|0
1623145300000|2021-06-08 09:41:40|24300.54|24300.54|24300.54|24300.54|24300.54|24300.54|24300.54|24300.54|0
1623145320000|2021-06-08 09:42:00|24296.74|24296.74|24296.74|24296.74|24296.74|24296.74|24296.74|24296.74|0
1623145330000|2021-06-08 09:42:10|24298.26|24298.26|24298.26|24298.26|24298.26|24298.26|24298.26|24298.26|0
1623145340000|2021-06-08 09:42:20|24302.53|24302.53|24303.41|24303.41|24303.41|24303.41|24302.53|24302.53|0
1623145390000|2021-06-08 09:43:10|24306.45|24306.45|24304.17|24304.17|24306.45|24306.45|24304.17|24304.17|0
1623145460000|2021-06-08 09:44:20|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|24303.28|0
1623145500000|2021-06-08 09:45:00|24307.55|24307.55|24310.21|24310.21|24310.21|24310.21|24307.55|24307.55|0
1623145510000|2021-06-08 09:45:10|24309.45|24309.45|24309.45|24309.45|24309.45|24309.45|24309.45|24309.45|0
1623145540000|2021-06-08 09:45:40|24300.92|24300.92|24300.92|24300.92|24300.92|24300.92|24300.92|24300.92|0
1623145560000|2021-06-08 09:46:00|24297.37|24297.37|24290.65|24290.65|24297.37|24297.37|24290.65|24290.65|0
1623145580000|2021-06-08 09:46:20|24289.77|24289.77|24287.99|24287.99|24289.77|24289.77|24287.99|24287.99|0
1623145590000|2021-06-08 09:46:30|24289.77|24289.77|24289.77|24289.77|24289.77|24289.77|24289.77|24289.77|0
1623145660000|2021-06-08 09:47:40|24298.3|24298.3|24298.3|24298.3|24298.3|24298.3|24298.3|24298.3|0
1623145730000|2021-06-08 09:48:50|24299.75|24299.75|24299.75|24299.75|24299.75|24299.75|24299.75|24299.75|0
1623145750000|2021-06-08 09:49:10|24301.05|24301.05|24301.05|24301.05|24301.05|24301.05|24301.05|24301.05|0
1623145830000|2021-06-08 09:50:30|24300.3|24300.3|24303.8|24303.8|24303.8|24303.8|24299.54|24299.54|0
1623145850000|2021-06-08 09:50:50|24303.05|24303.05|24303.05|24303.05|24303.05|24303.05|24303.05|24303.05|0
1623145860000|2021-06-08 09:51:00|24306.95|24306.95|24311.21|24311.21|24311.21|24311.21|24306.95|24306.95|0
1623145920000|2021-06-08 09:52:00|24315.48|24315.48|24313.96|24313.96|24315.48|24315.48|24313.96|24313.96|0
1623145930000|2021-06-08 09:52:10|24314.72|24314.72|24313.96|24313.96|24314.72|24314.72|24313.96|24313.96|0
1623145990000|2021-06-08 09:53:10|24318.23|24318.23|24318.23|24318.23|24318.23|24318.23|24318.23|24318.23|0
1623146020000|2021-06-08 09:53:40|24321.78|24321.78|24324.44|24324.44|24324.44|24324.44|24321.78|24321.78|0
1623146060000|2021-06-08 09:54:20|24325.33|24325.33|24325.33|24325.33|24325.33|24325.33|24325.33|24325.33|0
1623146100000|2021-06-08 09:55:00|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|0
1623146140000|2021-06-08 09:55:40|24321.06|24321.06|24325.33|24325.33|24325.33|24325.33|24321.06|24321.06|0
1623146150000|2021-06-08 09:55:50|24321.06|24321.06|24321.06|24321.06|24321.06|24321.06|24321.06|24321.06|0
1623146170000|2021-06-08 09:56:10|24320.3|24320.3|24320.3|24320.3|24320.3|24320.3|24320.3|24320.3|0
1623146220000|2021-06-08 09:57:00|24321.06|24321.06|24321.82|24321.82|24321.82|24321.82|24321.06|24321.06|0
1623146230000|2021-06-08 09:57:10|24319.16|24319.16|24320.93|24320.93|24320.93|24320.93|24319.16|24319.16|0
1623146250000|2021-06-08 09:57:30|24321.69|24321.69|24315.43|24315.43|24323.97|24323.97|24315.43|24315.43|0
1623146330000|2021-06-08 09:58:50|24319.34|24319.34|24321.94|24321.94|24321.94|24321.94|24319.34|24319.34|0
1623146370000|2021-06-08 09:59:30|24322.83|24322.83|24323.71|24323.71|24323.71|24323.71|24322.83|24322.83|0
1623146390000|2021-06-08 09:59:50|24325.01|24325.01|24325.01|24325.01|24325.01|24325.01|24325.01|24325.01|0
1623146400000|2021-06-08 10:00:00|24323.24|24323.24|24322.48|24322.48|24323.24|24323.24|24322.48|24322.48|0
1623146420000|2021-06-08 10:00:20|24320.2|24320.2|24319.45|24319.45|24320.2|24320.2|24319.45|24319.45|0
1623146440000|2021-06-08 10:00:40|24315.18|24315.18|24315.18|24315.18|24315.18|24315.18|24315.18|24315.18|0
1623146490000|2021-06-08 10:01:30|24317.84|24317.84|24317.84|24317.84|24317.84|24317.84|24317.84|24317.84|0
1623146510000|2021-06-08 10:01:50|24312.64|24312.64|24312.64|24312.64|24312.64|24312.64|24312.64|24312.64|0
1623146550000|2021-06-08 10:02:30|24311.12|24311.12|24311.12|24311.12|24311.12|24311.12|24311.12|24311.12|0
1623146580000|2021-06-08 10:03:00|24312.9|24312.9|24312.9|24312.9|24312.9|24312.9|24312.9|24312.9|0
1623146630000|2021-06-08 10:03:50|24313.65|24313.65|24315.93|24315.93|24315.93|24315.93|24313.65|24313.65|0
1623146660000|2021-06-08 10:04:20|24315.04|24315.04|24313.27|24313.27|24315.04|24315.04|24313.27|24313.27|0
1623146680000|2021-06-08 10:04:40|24315.04|24315.04|24315.93|24315.93|24315.93|24315.93|24315.04|24315.04|0
1623146740000|2021-06-08 10:05:40|24317.71|24317.71|24317.71|24317.71|24317.71|24317.71|24316.19|24316.19|0
1623146760000|2021-06-08 10:06:00|24319.48|24319.48|24319.48|24319.48|24319.48|24319.48|24319.48|24319.48|0
1623146810000|2021-06-08 10:06:50|24316.88|24316.88|24316.88|24316.88|24316.88|24316.88|24316.88|24316.88|0
1623146820000|2021-06-08 10:07:00|24318.18|24318.18|24318.18|24318.18|24318.18|24318.18|24318.18|24318.18|0
1623146870000|2021-06-08 10:07:50|24312.87|24312.87|24312.87|24312.87|24312.87|24312.87|24312.87|24312.87|0
1623146880000|2021-06-08 10:08:00|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|24312.11|0
1623146890000|2021-06-08 10:08:10|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|24313.89|0
1623146940000|2021-06-08 10:09:00|24309.62|24309.62|24309.62|24309.62|24309.62|24309.62|24309.62|24309.62|0
1623146950000|2021-06-08 10:09:10|24312.65|24312.65|24312.65|24312.65|24312.65|24312.65|24312.65|24312.65|0
1623146980000|2021-06-08 10:09:40|24310.38|24310.38|24310.38|24310.38|24310.38|24310.38|24310.38|24310.38|0
1623146990000|2021-06-08 10:09:50|24306.11|24306.11|24306.11|24306.11|24306.11|24306.11|24306.11|24306.11|0
1623147010000|2021-06-08 10:10:10|24307.89|24307.89|24307.89|24307.89|24307.89|24307.89|24307.89|24307.89|0
1623147060000|2021-06-08 10:11:00|24299.35|24299.35|24297.58|24297.58|24299.35|24299.35|24297.58|24297.58|0
1623147080000|2021-06-08 10:11:20|24293.31|24293.31|24293.31|24293.31|24293.31|24293.31|24293.31|24293.31|0
1623147100000|2021-06-08 10:11:40|24295.09|24295.09|24290.82|24290.82|24295.09|24295.09|24290.82|24290.82|0
1623147110000|2021-06-08 10:11:50|24299.35|24299.35|24303.62|24303.62|24303.62|24303.62|24295.09|24295.09|0
1623147140000|2021-06-08 10:12:20|24302.73|24302.73|24302.73|24302.73|24302.73|24302.73|24302.73|24302.73|0
1623147150000|2021-06-08 10:12:30|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|0
1623147190000|2021-06-08 10:13:10|24296.19|24296.19|24297.71|24297.71|24297.71|24297.71|24296.19|24296.19|0
1623147200000|2021-06-08 10:13:20|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|24298.47|0
1623147270000|2021-06-08 10:14:30|24294.2|24294.2|24294.2|24294.2|24294.2|24294.2|24294.2|24294.2|0
1623147290000|2021-06-08 10:14:50|24297.99|24297.99|24297.99|24297.99|24297.99|24297.99|24297.99|24297.99|0
1623147310000|2021-06-08 10:15:10|24293.73|24293.73|24293.73|24293.73|24293.73|24293.73|24293.73|24293.73|0
1623147320000|2021-06-08 10:15:20|24289.46|24289.46|24289.46|24289.46|24289.46|24289.46|24289.46|24289.46|0
1623147340000|2021-06-08 10:15:40|24288.58|24288.58|24285.91|24285.91|24288.58|24288.58|24285.91|24285.91|0
1623147350000|2021-06-08 10:15:50|24283.25|24283.25|24273.26|24273.26|24283.25|24283.25|24273.26|24273.26|0
1623147360000|2021-06-08 10:16:00|24269|24269|24269.76|24269.76|24269.76|24269.76|24269|24269|0
1623147390000|2021-06-08 10:16:30|24274.02|24274.02|24273.13|24273.13|24274.02|24274.02|24273.13|24273.13|0
1623147400000|2021-06-08 10:16:40|24277.4|24277.4|24277.4|24277.4|24277.4|24277.4|24277.4|24277.4|0
1623147420000|2021-06-08 10:17:00|24281.67|24281.67|24285.22|24285.22|24285.22|24285.22|24281.67|24281.67|0
1623147430000|2021-06-08 10:17:10|24287.49|24287.49|24291.76|24291.76|24291.76|24291.76|24287.49|24287.49|0
1623147440000|2021-06-08 10:17:20|24293.06|24293.06|24290.4|24290.4|24293.06|24293.06|24290.4|24290.4|0
1623147450000|2021-06-08 10:17:30|24292.67|24292.67|24296.03|24296.03|24296.03|24296.03|24292.67|24292.67|0
1623147500000|2021-06-08 10:18:20|24308.83|24308.83|24308.83|24308.83|24308.83|24308.83|24308.83|24308.83|0
1623147510000|2021-06-08 10:18:30|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|0
1623147540000|2021-06-08 10:19:00|24314.55|24314.55|24314.55|24314.55|24314.55|24314.55|24314.55|24314.55|0
1623147600000|2021-06-08 10:20:00|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|24310.29|0
1623147680000|2021-06-08 10:21:20|24311.8|24311.8|24312.56|24312.56|24312.56|24312.56|24311.8|24311.8|0
1623147760000|2021-06-08 10:22:40|24321.09|24321.09|24321.09|24321.09|24321.09|24321.09|24321.09|24321.09|0
1623147780000|2021-06-08 10:23:00|24324.64|24324.64|24327.68|24327.68|24327.68|24327.68|24324.64|24324.64|0
1623147800000|2021-06-08 10:23:20|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|24319.14|0
1623147840000|2021-06-08 10:24:00|24336.21|24336.21|24335.45|24335.45|24336.21|24336.21|24335.45|24335.45|0
1623147880000|2021-06-08 10:24:40|24322.65|24322.65|24322.65|24322.65|24322.65|24322.65|24322.65|24322.65|0
1623147890000|2021-06-08 10:24:50|24321.89|24321.89|24308.34|24308.34|24321.89|24321.89|24308.34|24308.34|0
1623147900000|2021-06-08 10:25:00|24306.56|24306.56|24295.37|24295.37|24306.56|24306.56|24295.37|24295.37|0
1623147910000|2021-06-08 10:25:10|24291.1|24291.1|24291.1|24291.1|24291.1|24291.1|24291.1|24291.1|0
1623147920000|2021-06-08 10:25:20|24289.59|24289.59|24289.59|24289.59|24289.59|24289.59|24289.59|24289.59|0
1623147930000|2021-06-08 10:25:30|24287.81|24287.81|24286.51|24286.51|24287.81|24287.81|24286.51|24286.51|0
1623147940000|2021-06-08 10:25:40|24285.05|24285.05|24285.05|24285.05|24285.05|24285.05|24285.05|24285.05|0
1623147950000|2021-06-08 10:25:50|24280.79|24280.79|24280.79|24280.79|24280.79|24280.79|24280.79|24280.79|0
1623147960000|2021-06-08 10:26:00|24276.52|24276.52|24270.8|24270.8|24276.52|24276.52|24270.8|24270.8|0
1623147970000|2021-06-08 10:26:10|24279.33|24279.33|24279.33|24279.33|24279.33|24279.33|24279.33|24279.33|0
1623148010000|2021-06-08 10:26:50|24275.07|24275.07|24275.07|24275.07|24275.07|24275.07|24275.07|24275.07|0
1623148050000|2021-06-08 10:27:30|24270.8|24270.8|24270.8|24270.8|24270.8|24270.8|24270.8|24270.8|0
1623148120000|2021-06-08 10:28:40|24266.53|24266.53|24266.53|24266.53|24266.53|24266.53|24266.53|24266.53|0
1623148200000|2021-06-08 10:30:00|24261.38|24261.38|24258.31|24258.31|24261.38|24261.38|24258.31|24258.31|0
1623148220000|2021-06-08 10:30:20|24256.79|24256.79|24256.79|24256.79|24256.79|24256.79|24256.79|24256.79|0
1623148240000|2021-06-08 10:30:40|24265.32|24265.32|24265.32|24265.32|24265.32|24265.32|24265.32|24265.32|0
1623148270000|2021-06-08 10:31:10|24263.8|24263.8|24263.8|24263.8|24263.8|24263.8|24263.8|24263.8|0
1623148280000|2021-06-08 10:31:20|24263.04|24263.04|24263.04|24263.04|24263.04|24263.04|24263.04|24263.04|0
1623148300000|2021-06-08 10:31:40|24262.29|24262.29|24258.02|24258.02|24262.29|24262.29|24258.02|24258.02|0
1623148340000|2021-06-08 10:32:20|24258.91|24258.91|24258.91|24258.91|24260.68|24260.68|24258.91|24258.91|0
1623148350000|2021-06-08 10:32:30|24255.36|24255.36|24255.36|24255.36|24255.36|24255.36|24255.36|24255.36|0
1623148380000|2021-06-08 10:33:00|24257.13|24257.13|24258.02|24258.02|24258.91|24258.91|24257.13|24257.13|0
1623148400000|2021-06-08 10:33:20|24259.79|24259.79|24259.79|24259.79|24260.68|24260.68|24259.79|24259.79|0
1623148440000|2021-06-08 10:34:00|24258.34|24258.34|24262.6|24262.6|24262.6|24262.6|24258.34|24258.34|0
1623148470000|2021-06-08 10:34:30|24265.27|24265.27|24265.27|24265.27|24265.27|24265.27|24265.27|24265.27|0
1623148510000|2021-06-08 10:35:10|24269.53|24269.53|24269.53|24269.53|24269.53|24269.53|24269.53|24269.53|0
1623148520000|2021-06-08 10:35:20|24273.8|24273.8|24275.64|24275.64|24277.16|24277.16|24273.8|24273.8|0
1623148540000|2021-06-08 10:35:40|24284.17|24284.17|24284.17|24284.17|24284.17|24284.17|24284.17|24284.17|0
1623148570000|2021-06-08 10:36:10|24285.47|24285.47|24285.47|24285.47|24285.47|24285.47|24285.47|24285.47|0
1623148630000|2021-06-08 10:37:10|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|24284.71|0
1623148670000|2021-06-08 10:37:50|24283.96|24283.96|24281.68|24281.68|24283.96|24283.96|24281.68|24281.68|0
1623148800000|2021-06-08 10:40:00|24280.92|24280.92|24280.92|24280.92|24280.92|24280.92|24280.92|24280.92|0
1623148850000|2021-06-08 10:40:50|24284.47|24284.47|24288.74|24288.74|24288.74|24288.74|24284.47|24284.47|0
1623148900000|2021-06-08 10:41:40|24297.27|24297.27|24297.27|24297.27|24297.27|24297.27|24297.27|24297.27|0
1623148930000|2021-06-08 10:42:10|24301.53|24301.53|24301.53|24301.53|24301.53|24301.53|24301.53|24301.53|0
1623148970000|2021-06-08 10:42:50|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|24305.8|0
1623148980000|2021-06-08 10:43:00|24306.69|24306.69|24306.69|24306.69|24306.69|24306.69|24306.69|24306.69|0
1623149000000|2021-06-08 10:43:20|24309.29|24309.29|24300.76|24300.76|24309.29|24309.29|24300.76|24300.76|0
1623149020000|2021-06-08 10:43:40|24299.46|24299.46|24299.46|24299.46|24299.46|24299.46|24299.46|24299.46|0
1623149030000|2021-06-08 10:43:50|24303.72|24303.72|24303.72|24303.72|24303.72|24303.72|24303.72|24303.72|0
1623149070000|2021-06-08 10:44:30|24301.95|24301.95|24298.05|24298.05|24301.95|24301.95|24298.05|24298.05|0
1623149080000|2021-06-08 10:44:40|24293.78|24293.78|24293.78|24293.78|24293.78|24293.78|24293.78|24293.78|0
1623149100000|2021-06-08 10:45:00|24289.51|24289.51|24289.51|24289.51|24289.51|24289.51|24289.51|24289.51|0
1623149120000|2021-06-08 10:45:20|24291.03|24291.03|24291.03|24291.03|24291.03|24291.03|24291.03|24291.03|0
1623149230000|2021-06-08 10:47:10|24294.58|24294.58|24286.94|24286.94|24295.47|24295.47|24286.94|24286.94|0
1623149250000|2021-06-08 10:47:30|24286.18|24286.18|24284.66|24284.66|24286.18|24286.18|24284.66|24284.66|0
1623149260000|2021-06-08 10:47:40|24283.77|24283.77|24283.77|24283.77|24283.77|24283.77|24283.77|24283.77|0
1623149390000|2021-06-08 10:49:50|24292.3|24292.3|24292.3|24292.3|24292.3|24292.3|24292.3|24292.3|0
1623149410000|2021-06-08 10:50:10|24296.21|24296.21|24296.21|24296.21|24296.21|24296.21|24296.21|24296.21|0
1623149450000|2021-06-08 10:50:50|24300.47|24300.47|24300.47|24300.47|24300.47|24300.47|24300.47|24300.47|0
1623149510000|2021-06-08 10:51:50|24301.93|24301.93|24304.84|24304.84|24304.84|24304.84|24301.93|24301.93|0
1623149540000|2021-06-08 10:52:20|24300.58|24300.58|24300.58|24300.58|24300.58|24300.58|24300.58|24300.58|0
1623149560000|2021-06-08 10:52:40|24299.82|24299.82|24299.82|24299.82|24299.82|24299.82|24299.82|24299.82|0
1623149580000|2021-06-08 10:53:00|24304.08|24304.08|24305.86|24305.86|24305.86|24305.86|24304.08|24304.08|0
1623149600000|2021-06-08 10:53:20|24314.39|24314.39|24314.39|24314.39|24314.39|24314.39|24314.39|24314.39|0
1623149650000|2021-06-08 10:54:10|24318.66|24318.66|24316.88|24316.88|24318.66|24318.66|24316.88|24316.88|0
1623149660000|2021-06-08 10:54:20|24316.12|24316.12|24318.4|24318.4|24318.4|24318.4|24316.12|24316.12|0
1623149670000|2021-06-08 10:54:30|24314.13|24314.13|24315.91|24315.91|24315.91|24315.91|24314.13|24314.13|0
1623149700000|2021-06-08 10:55:00|24314.39|24314.39|24315.91|24315.91|24315.91|24315.91|24314.39|24314.39|0
1623149710000|2021-06-08 10:55:10|24318.18|24318.18|24318.94|24318.94|24318.94|24318.94|24318.18|24318.18|0
1623149760000|2021-06-08 10:56:00|24324.27|24324.27|24326.93|24326.93|24326.93|24326.93|24324.27|24324.27|0
1623149770000|2021-06-08 10:56:10|24326.17|24326.17|24326.17|24326.17|24326.17|24326.17|24326.17|24326.17|0
1623149780000|2021-06-08 10:56:20|24323.89|24323.89|24323.89|24323.89|24323.89|24323.89|24323.89|24323.89|0
1623149810000|2021-06-08 10:56:50|24322.38|24322.38|24324.65|24324.65|24324.65|24324.65|24322.38|24322.38|0
1623149840000|2021-06-08 10:57:20|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|0
1623149850000|2021-06-08 10:57:30|24324.65|24324.65|24324.65|24324.65|24324.65|24324.65|24324.65|24324.65|0
1623149870000|2021-06-08 10:57:50|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|24328.92|0
1623149900000|2021-06-08 10:58:20|24324.65|24324.65|24316.12|24316.12|24324.65|24324.65|24316.12|24316.12|0
1623149950000|2021-06-08 10:59:10|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|0
1623149960000|2021-06-08 10:59:20|24305.81|24305.81|24304.93|24304.93|24305.81|24305.81|24304.93|24304.93|0
1623150010000|2021-06-08 11:00:10|24301.02|24301.02|24301.02|24301.02|24301.02|24301.02|24301.02|24301.02|0
1623150040000|2021-06-08 11:00:40|24299.72|24299.72|24299.72|24299.72|24299.72|24299.72|24299.72|24299.72|0
1623150060000|2021-06-08 11:01:00|24297.12|24297.12|24297.12|24297.12|24297.12|24297.12|24297.12|24297.12|0
1623150080000|2021-06-08 11:01:20|24299.72|24299.72|24301.02|24301.02|24301.02|24301.02|24299.72|24299.72|0
1623150090000|2021-06-08 11:01:30|24302.32|24302.32|24304.93|24304.93|24304.93|24304.93|24302.32|24302.32|0
1623150120000|2021-06-08 11:02:00|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|24307.59|0
1623150210000|2021-06-08 11:03:30|24316.12|24316.12|24316.12|24316.12|24316.12|24316.12|24316.12|24316.12|0
1623150250000|2021-06-08 11:04:10|24315.36|24315.36|24317.14|24317.14|24317.14|24317.14|24315.36|24315.36|0
1623150270000|2021-06-08 11:04:30|24316.38|24316.38|24320.64|24320.64|24320.64|24320.64|24316.38|24316.38|0
1623150280000|2021-06-08 11:04:40|24324.91|24324.91|24324.91|24324.91|24324.91|24324.91|24324.91|24324.91|0
1623150320000|2021-06-08 11:05:20|24323.13|24323.13|24323.13|24323.13|24323.13|24323.13|24323.13|24323.13|0
1623150350000|2021-06-08 11:05:50|24318.87|24318.87|24317.98|24317.98|24318.87|24318.87|24317.98|24317.98|0
1623150450000|2021-06-08 11:07:30|24317.22|24317.22|24317.22|24317.22|24317.22|24317.22|24315.71|24315.71|0
1623150500000|2021-06-08 11:08:20|24318.11|24318.11|24321.66|24321.66|24321.66|24321.66|24318.11|24318.11|0
1623150510000|2021-06-08 11:08:30|24325.93|24325.93|24325.93|24325.93|24325.93|24325.93|24325.93|24325.93|0
1623150530000|2021-06-08 11:08:50|24330.19|24330.19|24330.19|24330.19|24330.19|24330.19|24330.19|24330.19|0
1623150550000|2021-06-08 11:09:10|24327.53|24327.53|24327.53|24327.53|24327.53|24327.53|24327.53|24327.53|0
1623150560000|2021-06-08 11:09:20|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|24331.79|0
1623150620000|2021-06-08 11:10:20|24334.83|24334.83|24335.59|24335.59|24335.59|24335.59|24334.83|24334.83|0
1623150650000|2021-06-08 11:10:50|24334.7|24334.7|24339.85|24339.85|24339.85|24339.85|24334.7|24334.7|0
1623150680000|2021-06-08 11:11:20|24341.63|24341.63|24341.63|24341.63|24341.63|24341.63|24341.63|24341.63|0
1623150750000|2021-06-08 11:12:30|24337.36|24337.36|24337.36|24337.36|24337.36|24337.36|24337.36|24337.36|0
1623150770000|2021-06-08 11:12:50|24338.88|24338.88|24338.12|24338.12|24338.88|24338.88|24338.12|24338.12|0
1623150810000|2021-06-08 11:13:30|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|24329.59|0
1623150830000|2021-06-08 11:13:50|24325.32|24325.32|24325.32|24325.32|24325.32|24325.32|24325.32|24325.32|0
1623150880000|2021-06-08 11:14:40|24324.02|24324.02|24321.42|24321.42|24324.02|24324.02|24321.42|24321.42|0
1623150900000|2021-06-08 11:15:00|24322.18|24322.18|24328.72|24328.72|24328.72|24328.72|24322.18|24322.18|0
1623150940000|2021-06-08 11:15:40|24330.18|24330.18|24330.18|24330.18|24330.18|24330.18|24330.18|24330.18|0
1623150970000|2021-06-08 11:16:10|24331.63|24331.63|24331.63|24331.63|24331.63|24331.63|24331.63|24331.63|0
1623151020000|2021-06-08 11:17:00|24328.97|24328.97|24328.97|24328.97|24328.97|24328.97|24328.97|24328.97|0
1623151060000|2021-06-08 11:17:40|24324.71|24324.71|24324.71|24324.71|24324.71|24324.71|24324.71|24324.71|0
1623151100000|2021-06-08 11:18:20|24333.24|24333.24|24335.01|24335.01|24335.01|24335.01|24333.24|24333.24|0
1623151150000|2021-06-08 11:19:10|24337.29|24337.29|24335.77|24335.77|24337.29|24337.29|24335.77|24335.77|0
1623151160000|2021-06-08 11:19:20|24340.04|24340.04|24341.49|24341.49|24341.49|24341.49|24340.04|24340.04|0
1623151170000|2021-06-08 11:19:30|24343.27|24343.27|24345.93|24345.93|24345.93|24345.93|24343.27|24343.27|0
1623151180000|2021-06-08 11:19:40|24344.63|24344.63|24344.63|24344.63|24344.63|24344.63|24344.63|24344.63|0
1623151300000|2021-06-08 11:21:40|24343.33|24343.33|24343.33|24343.33|24343.33|24343.33|24343.33|24343.33|0
1623151330000|2021-06-08 11:22:10|24347.59|24347.59|24347.59|24347.59|24347.59|24347.59|24347.59|24347.59|0
1623151340000|2021-06-08 11:22:20|24350.2|24350.2|24350.2|24350.2|24350.2|24350.2|24350.2|24350.2|0
1623151360000|2021-06-08 11:22:40|24352.86|24352.86|24354.63|24354.63|24354.63|24354.63|24352.86|24352.86|0
1623151370000|2021-06-08 11:22:50|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|24353.75|0
1623151380000|2021-06-08 11:23:00|24354.5|24354.5|24350.24|24350.24|24354.5|24354.5|24350.24|24350.24|0
1623151420000|2021-06-08 11:23:40|24352.84|24352.84|24352.84|24352.84|24352.84|24352.84|24352.84|24352.84|0
1623151430000|2021-06-08 11:23:50|24355.11|24355.11|24355.87|24355.87|24355.87|24355.87|24355.11|24355.11|0
1623151440000|2021-06-08 11:24:00|24360.14|24360.14|24360.14|24360.14|24360.14|24360.14|24360.14|24360.14|0
1623151470000|2021-06-08 11:24:30|24359.25|24359.25|24360.14|24360.14|24360.14|24360.14|24359.25|24359.25|0
1623151510000|2021-06-08 11:25:10|24362.41|24362.41|24362.41|24362.41|24362.41|24362.41|24362.41|24362.41|0
1623151520000|2021-06-08 11:25:20|24363.3|24363.3|24362.41|24362.41|24363.3|24363.3|24362.41|24362.41|0
1623151540000|2021-06-08 11:25:40|24361.53|24361.53|24361.53|24361.53|24361.53|24361.53|24361.53|24361.53|0
1623151550000|2021-06-08 11:25:50|24370.06|24370.06|24370.06|24370.06|24370.06|24370.06|24370.06|24370.06|0
1623151580000|2021-06-08 11:26:20|24369.17|24369.17|24369.17|24369.17|24369.17|24369.17|24369.17|24369.17|0
1623151630000|2021-06-08 11:27:10|24364.91|24364.91|24364.91|24364.91|24364.91|24364.91|24364.91|24364.91|0
1623151670000|2021-06-08 11:27:50|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|24366.68|0
1623151710000|2021-06-08 11:28:30|24365.38|24365.38|24365.38|24365.38|24365.38|24365.38|24365.38|24365.38|0
1623151750000|2021-06-08 11:29:10|24363.86|24363.86|24363.1|24363.1|24363.86|24363.86|24363.1|24363.1|0
1623151790000|2021-06-08 11:29:50|24362.35|24362.35|24362.35|24362.35|24362.35|24362.35|24362.35|24362.35|0
1623151950000|2021-06-08 11:32:30|24363.23|24363.23|24361.46|24361.46|24363.23|24363.23|24361.46|24361.46|0
1623151970000|2021-06-08 11:32:50|24359.68|24359.68|24358.8|24358.8|24359.68|24359.68|24358.8|24358.8|0
1623151990000|2021-06-08 11:33:10|24354.53|24354.53|24346|24346|24354.53|24354.53|24346|24346|0
1623152010000|2021-06-08 11:33:30|24350.26|24350.26|24351.72|24351.72|24351.72|24351.72|24350.26|24350.26|0
1623152100000|2021-06-08 11:35:00|24355.99|24355.99|24354.69|24354.69|24355.99|24355.99|24354.69|24354.69|0
1623152120000|2021-06-08 11:35:20|24350.42|24350.42|24354.69|24354.69|24354.69|24354.69|24350.42|24350.42|0
1623152170000|2021-06-08 11:36:10|24357.35|24357.35|24357.35|24357.35|24357.35|24357.35|24357.35|24357.35|0
1623152190000|2021-06-08 11:36:30|24355.89|24355.89|24355.89|24355.89|24355.89|24355.89|24355.89|24355.89|0
1623152380000|2021-06-08 11:39:40|24354.59|24354.59|24354.59|24354.59|24354.59|24354.59|24354.59|24354.59|0
1623152390000|2021-06-08 11:39:50|24346.06|24346.06|24347.36|24347.36|24347.36|24347.36|24346.06|24346.06|0
1623152410000|2021-06-08 11:40:10|24348.25|24348.25|24348.25|24348.25|24348.25|24348.25|24348.25|24348.25|0
1623152540000|2021-06-08 11:42:20|24352.51|24352.51|24360.33|24360.33|24360.33|24360.33|24352.51|24352.51|0
1623152550000|2021-06-08 11:42:30|24356.78|24356.78|24356.78|24356.78|24356.78|24356.78|24356.78|24356.78|0
1623152560000|2021-06-08 11:42:40|24361.05|24361.05|24361.05|24361.05|24361.05|24361.05|24361.05|24361.05|0
1623152570000|2021-06-08 11:42:50|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|0
1623152590000|2021-06-08 11:43:10|24365.31|24365.31|24365.31|24365.31|24365.31|24365.31|24365.31|24365.31|0
1623152610000|2021-06-08 11:43:30|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|24369.58|0
1623152630000|2021-06-08 11:43:50|24370.88|24370.88|24374.43|24374.43|24378.69|24378.69|24370.88|24370.88|0
1623152640000|2021-06-08 11:44:00|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|0
1623152660000|2021-06-08 11:44:20|24387.39|24387.39|24383.13|24383.13|24387.39|24387.39|24383.13|24383.13|0
1623152680000|2021-06-08 11:44:40|24384.43|24384.43|24381.83|24381.83|24384.43|24384.43|24381.83|24381.83|0
1623152690000|2021-06-08 11:44:50|24383.13|24383.13|24383.13|24383.13|24383.13|24383.13|24383.13|24383.13|0
1623152750000|2021-06-08 11:45:50|24384.02|24384.02|24384.02|24384.02|24384.02|24384.02|24384.02|24384.02|0
1623152800000|2021-06-08 11:46:40|24388.28|24388.28|24388.28|24388.28|24388.28|24388.28|24388.28|24388.28|0
1623152930000|2021-06-08 11:48:50|24387.39|24387.39|24387.39|24387.39|24387.39|24387.39|24387.39|24387.39|0
1623152950000|2021-06-08 11:49:10|24386.51|24386.51|24386.51|24386.51|24386.51|24386.51|24386.51|24386.51|0
1623153090000|2021-06-08 11:51:30|24390.77|24390.77|24395.04|24395.04|24395.04|24395.04|24390.77|24390.77|0
1623153120000|2021-06-08 11:52:00|24390.77|24390.77|24390.77|24390.77|24390.77|24390.77|24390.77|24390.77|0
1623153170000|2021-06-08 11:52:50|24393.05|24393.05|24393.05|24393.05|24393.05|24393.05|24393.05|24393.05|0
1623153180000|2021-06-08 11:53:00|24395.71|24395.71|24397.49|24397.49|24397.49|24397.49|24395.71|24395.71|0
1623153190000|2021-06-08 11:53:10|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|0
1623153230000|2021-06-08 11:53:50|24398.84|24398.84|24398.84|24398.84|24398.84|24398.84|24398.84|24398.84|0
1623153250000|2021-06-08 11:54:10|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|24401.75|0
1623153290000|2021-06-08 11:54:50|24398.2|24398.2|24396.43|24396.43|24398.2|24398.2|24396.43|24396.43|0
1623153310000|2021-06-08 11:55:10|24398.2|24398.2|24398.2|24398.2|24398.2|24398.2|24398.2|24398.2|0
1623153420000|2021-06-08 11:57:00|24402.47|24402.47|24402.47|24402.47|24402.47|24402.47|24402.47|24402.47|0
1623153480000|2021-06-08 11:58:00|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|24401.71|0
1623153490000|2021-06-08 11:58:10|24400.95|24400.95|24400.95|24400.95|24400.95|24400.95|24400.95|24400.95|0
1623153500000|2021-06-08 11:58:20|24400.19|24400.19|24395.04|24395.04|24400.19|24400.19|24395.04|24395.04|0
1623153510000|2021-06-08 11:58:30|24393.74|24393.74|24393.74|24393.74|24393.74|24393.74|24393.74|24393.74|0
1623153550000|2021-06-08 11:59:10|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|24402.27|0
1623153570000|2021-06-08 11:59:30|24406.54|24406.54|24406.54|24406.54|24406.54|24406.54|24406.54|24406.54|0
1623153590000|2021-06-08 11:59:50|24410.8|24410.8|24415.07|24415.07|24415.07|24415.07|24410.8|24410.8|0
1623153610000|2021-06-08 12:00:10|24416.58|24416.58|24414.31|24414.31|24416.58|24416.58|24414.31|24414.31|0
1623153630000|2021-06-08 12:00:30|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|24410.04|0
1623153640000|2021-06-08 12:00:40|24405.78|24405.78|24405.78|24405.78|24405.78|24405.78|24405.78|24405.78|0
1623153690000|2021-06-08 12:01:30|24401.51|24401.51|24401.51|24401.51|24401.51|24401.51|24401.51|24401.51|0
1623153720000|2021-06-08 12:02:00|24397.96|24397.96|24397.96|24397.96|24397.96|24397.96|24397.96|24397.96|0
1623153730000|2021-06-08 12:02:10|24396.66|24396.66|24396.66|24396.66|24396.66|24396.66|24396.66|24396.66|0
1623153760000|2021-06-08 12:02:40|24398.44|24398.44|24398.44|24398.44|24398.44|24398.44|24398.44|24398.44|0
1623153770000|2021-06-08 12:02:50|24402.7|24402.7|24402.7|24402.7|24402.7|24402.7|24402.7|24402.7|0
1623153790000|2021-06-08 12:03:10|24406.97|24406.97|24406.97|24406.97|24406.97|24406.97|24406.97|24406.97|0
1623153810000|2021-06-08 12:03:30|24398.44|24398.44|24401.04|24401.04|24401.04|24401.04|24398.44|24398.44|0
1623153900000|2021-06-08 12:05:00|24399.74|24399.74|24399.74|24399.74|24399.74|24399.74|24399.74|24399.74|0
1623153940000|2021-06-08 12:05:40|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|24401.04|0
1623153950000|2021-06-08 12:05:50|24405.3|24405.3|24410.46|24410.46|24410.46|24410.46|24405.3|24405.3|0
1623154020000|2021-06-08 12:07:00|24409.57|24409.57|24401.04|24401.04|24409.57|24409.57|24401.04|24401.04|0
1623154030000|2021-06-08 12:07:10|24400.28|24400.28|24401.04|24401.04|24401.04|24401.04|24400.28|24400.28|0
1623154050000|2021-06-08 12:07:30|24403.64|24403.64|24404.94|24404.94|24406.24|24406.24|24403.64|24403.64|0
1623154060000|2021-06-08 12:07:40|24405.7|24405.7|24405.7|24405.7|24405.7|24405.7|24405.7|24405.7|0
1623154070000|2021-06-08 12:07:50|24406.46|24406.46|24406.46|24406.46|24406.46|24406.46|24406.46|24406.46|0
1623154080000|2021-06-08 12:08:00|24402.56|24402.56|24402.56|24402.56|24402.56|24402.56|24402.56|24402.56|0
1623154090000|2021-06-08 12:08:10|24401.67|24401.67|24396.73|24396.73|24401.67|24401.67|24396.73|24396.73|0
1623154110000|2021-06-08 12:08:30|24395.43|24395.43|24395.43|24395.43|24395.43|24395.43|24395.43|24395.43|0
1623154130000|2021-06-08 12:08:50|24399.7|24399.7|24399.7|24399.7|24399.7|24399.7|24399.7|24399.7|0
1623154140000|2021-06-08 12:09:00|24397.03|24397.03|24397.03|24397.03|24397.03|24397.03|24397.03|24397.03|0
1623154230000|2021-06-08 12:10:30|24397.92|24397.92|24398.81|24398.81|24398.81|24398.81|24397.92|24397.92|0
1623154300000|2021-06-08 12:11:40|24400.26|24400.26|24400.26|24400.26|24400.26|24400.26|24400.26|24400.26|0
1623154380000|2021-06-08 12:13:00|24398.96|24398.96|24396.36|24396.36|24398.96|24398.96|24396.36|24396.36|0
1623154410000|2021-06-08 12:13:30|24400.63|24400.63|24400.63|24400.63|24400.63|24400.63|24400.63|24400.63|0
1623154450000|2021-06-08 12:14:10|24397.34|24397.34|24397.34|24397.34|24397.34|24397.34|24397.34|24397.34|0
1623154460000|2021-06-08 12:14:20|24395.88|24395.88|24395.12|24395.12|24395.88|24395.88|24395.12|24395.12|0
1623154530000|2021-06-08 12:15:30|24393.35|24393.35|24393.35|24393.35|24393.35|24393.35|24393.35|24393.35|0
1623154550000|2021-06-08 12:15:50|24389.08|24389.08|24389.08|24389.08|24389.08|24389.08|24389.08|24389.08|0
1623154590000|2021-06-08 12:16:30|24388.32|24388.32|24389.84|24389.84|24390.6|24390.6|24388.32|24388.32|0
1623154630000|2021-06-08 12:17:10|24385.57|24385.57|24385.57|24385.57|24385.57|24385.57|24385.57|24385.57|0
1623154640000|2021-06-08 12:17:20|24381.31|24381.31|24381.31|24381.31|24381.31|24381.31|24381.31|24381.31|0
1623154650000|2021-06-08 12:17:30|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|24380.01|0
1623154670000|2021-06-08 12:17:50|24388.54|24388.54|24388.54|24388.54|24388.54|24388.54|24388.54|24388.54|0
1623154690000|2021-06-08 12:18:10|24390.81|24390.81|24391.57|24391.57|24391.57|24391.57|24390.81|24390.81|0
1623154740000|2021-06-08 12:19:00|24392.87|24392.87|24392.87|24392.87|24392.87|24392.87|24392.87|24392.87|0
1623154750000|2021-06-08 12:19:10|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|24393.76|0
1623154790000|2021-06-08 12:19:50|24394.52|24394.52|24394.52|24394.52|24394.52|24394.52|24394.52|24394.52|0
1623154840000|2021-06-08 12:20:40|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|24395.41|0
1623154920000|2021-06-08 12:22:00|24391.14|24391.14|24392.92|24392.92|24393.8|24393.8|24391.14|24391.14|0
1623155000000|2021-06-08 12:23:20|24405.71|24405.71|24405.71|24405.71|24405.71|24405.71|24405.71|24405.71|0
1623155100000|2021-06-08 12:25:00|24407.01|24407.01|24407.01|24407.01|24407.01|24407.01|24407.01|24407.01|0
1623155110000|2021-06-08 12:25:10|24406.26|24406.26|24406.26|24406.26|24406.26|24406.26|24406.26|24406.26|0
1623155140000|2021-06-08 12:25:40|24414.79|24414.79|24414.79|24414.79|24414.79|24414.79|24414.79|24414.79|0
1623155190000|2021-06-08 12:26:30|24415.67|24415.67|24417.45|24417.45|24417.45|24417.45|24415.67|24415.67|0
1623155220000|2021-06-08 12:27:00|24416.56|24416.56|24415.67|24415.67|24416.56|24416.56|24415.67|24415.67|0
1623155230000|2021-06-08 12:27:10|24419.94|24419.94|24419.94|24419.94|24419.94|24419.94|24419.94|24419.94|0
1623155280000|2021-06-08 12:28:00|24419.05|24419.05|24419.05|24419.05|24419.05|24419.05|24419.05|24419.05|0
1623155370000|2021-06-08 12:29:30|24414.79|24414.79|24406.26|24406.26|24414.79|24414.79|24406.26|24406.26|0
1623155440000|2021-06-08 12:30:40|24404.95|24404.95|24404.95|24404.95|24404.95|24404.95|24404.95|24404.95|0
1623155450000|2021-06-08 12:30:50|24403.65|24403.65|24403.65|24403.65|24403.65|24403.65|24403.65|24403.65|0
1623155470000|2021-06-08 12:31:10|24401.88|24401.88|24401.88|24401.88|24401.88|24401.88|24401.88|24401.88|0
1623155480000|2021-06-08 12:31:20|24400.99|24400.99|24400.99|24400.99|24400.99|24400.99|24400.99|24400.99|0
1623155490000|2021-06-08 12:31:30|24402.29|24402.29|24410.82|24410.82|24410.82|24410.82|24402.29|24402.29|0
1623155520000|2021-06-08 12:32:00|24415.09|24415.09|24410.82|24410.82|24415.09|24415.09|24410.82|24410.82|0
1623155540000|2021-06-08 12:32:20|24415.09|24415.09|24415.09|24415.09|24415.09|24415.09|24415.09|24415.09|0
1623155550000|2021-06-08 12:32:30|24414.2|24414.2|24415.09|24415.09|24415.09|24415.09|24414.2|24414.2|0
1623155560000|2021-06-08 12:32:40|24414.33|24414.33|24408.61|24408.61|24414.33|24414.33|24408.61|24408.61|0
1623155600000|2021-06-08 12:33:20|24417.14|24417.14|24415.68|24415.68|24417.14|24417.14|24415.68|24415.68|0
1623155610000|2021-06-08 12:33:30|24413.91|24413.91|24413.91|24413.91|24413.91|24413.91|24413.91|24413.91|0
1623155640000|2021-06-08 12:34:00|24405.38|24405.38|24405.38|24405.38|24405.38|24405.38|24405.38|24405.38|0
1623155650000|2021-06-08 12:34:10|24409.64|24409.64|24410.01|24410.01|24413.91|24413.91|24409.64|24409.64|0
1623155660000|2021-06-08 12:34:20|24405.74|24405.74|24410.01|24410.01|24410.01|24410.01|24405.74|24405.74|0
1623155680000|2021-06-08 12:34:40|24408.49|24408.49|24408.49|24408.49|24408.49|24408.49|24408.49|24408.49|0
1623155690000|2021-06-08 12:34:50|24407.19|24407.19|24407.19|24407.19|24407.19|24407.19|24407.19|24407.19|0
1623155700000|2021-06-08 12:35:00|24409.79|24409.79|24409.79|24409.79|24409.79|24409.79|24409.79|24409.79|0
1623155710000|2021-06-08 12:35:10|24408.02|24408.02|24408.02|24408.02|24408.02|24408.02|24408.02|24408.02|0
1623155720000|2021-06-08 12:35:20|24407.13|24407.13|24406.37|24406.37|24407.13|24407.13|24402.86|24402.86|0
1623155780000|2021-06-08 12:36:20|24419.17|24419.17|24416.26|24416.26|24419.17|24419.17|24416.26|24416.26|0
1623155800000|2021-06-08 12:36:40|24420.52|24420.52|24416.97|24416.97|24420.52|24420.52|24413.42|24413.42|0
1623155830000|2021-06-08 12:37:10|24412.71|24412.71|24408.44|24408.44|24412.71|24412.71|24408.44|24408.44|0
1623155860000|2021-06-08 12:37:40|24404.17|24404.17|24408.44|24408.44|24408.44|24408.44|24404.17|24404.17|0
1623155890000|2021-06-08 12:38:10|24404.65|24404.65|24404.65|24404.65|24404.65|24404.65|24404.65|24404.65|0
1623155920000|2021-06-08 12:38:40|24405.53|24405.53|24410.86|24410.86|24410.86|24410.86|24405.53|24405.53|0
1623155960000|2021-06-08 12:39:20|24405.53|24405.53|24410.86|24410.86|24410.86|24410.86|24405.53|24405.53|0
1623156020000|2021-06-08 12:40:20|24413.52|24413.52|24411.75|24411.75|24413.52|24413.52|24411.75|24411.75|0
1623156060000|2021-06-08 12:41:00|24409.47|24409.47|24409.47|24409.47|24409.47|24409.47|24409.47|24409.47|0
1623156070000|2021-06-08 12:41:10|24396.67|24396.67|24396.67|24396.67|24396.67|24396.67|24396.67|24396.67|0
1623156080000|2021-06-08 12:41:20|24395.16|24395.16|24395.16|24395.16|24395.16|24395.16|24395.16|24395.16|0
1623156090000|2021-06-08 12:41:30|24386.62|24386.62|24386.62|24386.62|24386.62|24386.62|24386.62|24386.62|0
1623156100000|2021-06-08 12:41:40|24389.29|24389.29|24389.29|24389.29|24389.29|24389.29|24389.29|24389.29|0
1623156140000|2021-06-08 12:42:20|24393.55|24393.55|24393.55|24393.55|24393.55|24393.55|24393.55|24393.55|0
1623156200000|2021-06-08 12:43:20|24394.44|24394.44|24384.3|24384.3|24397.1|24397.1|24384.3|24384.3|0
1623156240000|2021-06-08 12:44:00|24385.6|24385.6|24387.38|24387.38|24387.38|24387.38|24385.6|24385.6|0
1623156250000|2021-06-08 12:44:10|24388.14|24388.14|24388.14|24388.14|24388.14|24388.14|24388.14|24388.14|0
1623156270000|2021-06-08 12:44:30|24384.59|24384.59|24381.93|24381.93|24384.59|24384.59|24381.93|24381.93|0
1623156280000|2021-06-08 12:44:40|24381.17|24381.17|24381.17|24381.17|24381.17|24381.17|24381.17|24381.17|0
1623156290000|2021-06-08 12:44:50|24380.41|24380.41|24375.26|24375.26|24380.41|24380.41|24375.26|24375.26|0
1623156340000|2021-06-08 12:45:40|24373.8|24373.8|24372.34|24372.34|24373.8|24373.8|24372.34|24372.34|0
1623156350000|2021-06-08 12:45:50|24370.89|24370.89|24370.13|24370.13|24370.89|24370.89|24370.13|24370.13|0
1623156360000|2021-06-08 12:46:00|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|0
1623156370000|2021-06-08 12:46:10|24365.86|24365.86|24365.86|24365.86|24365.86|24365.86|24365.86|24365.86|0
1623156390000|2021-06-08 12:46:30|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|24361.6|0
1623156400000|2021-06-08 12:46:40|24353.06|24353.06|24357.33|24357.33|24357.33|24357.33|24353.06|24353.06|0
1623156410000|2021-06-08 12:46:50|24353.06|24353.06|24357.33|24357.33|24357.33|24357.33|24353.06|24353.06|0
1623156480000|2021-06-08 12:48:00|24348.8|24348.8|24348.8|24348.8|24348.8|24348.8|24348.8|24348.8|0
1623156490000|2021-06-08 12:48:10|24344.53|24344.53|24344.53|24344.53|24344.53|24344.53|24344.53|24344.53|0
1623156500000|2021-06-08 12:48:20|24331.56|24331.56|24324.7|24324.7|24331.56|24331.56|24324.7|24324.7|0
1623156520000|2021-06-08 12:48:40|24320.43|24320.43|24311.9|24311.9|24320.43|24320.43|24311.9|24311.9|0
1623156540000|2021-06-08 12:49:00|24307.63|24307.63|24307.63|24307.63|24307.63|24307.63|24307.63|24307.63|0
1623156580000|2021-06-08 12:49:40|24306.33|24306.33|24303.57|24303.57|24306.33|24306.33|24299.31|24299.31|0
1623156590000|2021-06-08 12:49:50|24302.12|24302.12|24302.12|24302.12|24302.12|24302.12|24302.12|24302.12|0
1623156620000|2021-06-08 12:50:20|24293.59|24293.59|24289.68|24289.68|24293.59|24293.59|24289.68|24289.68|0
1623156630000|2021-06-08 12:50:30|24276.89|24276.89|24285.42|24285.42|24285.42|24285.42|24276.89|24276.89|0
1623156650000|2021-06-08 12:50:50|24282.38|24282.38|24278.12|24278.12|24282.38|24282.38|24278.12|24278.12|0
1623156660000|2021-06-08 12:51:00|24280.72|24280.72|24280.72|24280.72|24280.72|24280.72|24280.72|24280.72|0
1623156680000|2021-06-08 12:51:20|24284.99|24284.99|24284.99|24284.99|24284.99|24284.99|24284.99|24284.99|0
1623156700000|2021-06-08 12:51:40|24289.25|24289.25|24289.25|24289.25|24289.25|24289.25|24289.25|24289.25|0
1623156720000|2021-06-08 12:52:00|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|24283.04|0
1623156740000|2021-06-08 12:52:20|24278.77|24278.77|24277.89|24277.89|24278.77|24278.77|24277.89|24277.89|0
1623156780000|2021-06-08 12:53:00|24279.19|24279.19|24279.19|24279.19|24279.19|24279.19|24279.19|24279.19|0
1623156790000|2021-06-08 12:53:10|24287.72|24287.72|24287.72|24287.72|24287.72|24287.72|24287.72|24287.72|0
1623156810000|2021-06-08 12:53:30|24288.48|24288.48|24288.48|24288.48|24288.48|24288.48|24288.48|24288.48|0
1623156830000|2021-06-08 12:53:50|24297.01|24297.01|24309.09|24309.09|24309.09|24309.09|24297.01|24297.01|0
1623156840000|2021-06-08 12:54:00|24309.85|24309.85|24309.09|24309.09|24309.85|24309.85|24309.09|24309.09|0
1623156860000|2021-06-08 12:54:20|24308.33|24308.33|24304.07|24304.07|24308.33|24308.33|24304.07|24304.07|0
1623156910000|2021-06-08 12:55:10|24308.33|24308.33|24312.6|24312.6|24312.6|24312.6|24308.33|24308.33|0
1623156940000|2021-06-08 12:55:40|24316.86|24316.86|24304.07|24304.07|24316.86|24316.86|24304.07|24304.07|0
1623156980000|2021-06-08 12:56:20|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|24316.86|0
1623157000000|2021-06-08 12:56:40|24321.13|24321.13|24321.13|24321.13|24321.13|24321.13|24321.13|24321.13|0
1623157020000|2021-06-08 12:57:00|24308.33|24308.33|24308.33|24308.33|24308.33|24308.33|24308.33|24308.33|0
1623157060000|2021-06-08 12:57:40|24309.79|24309.79|24308.33|24308.33|24309.79|24309.79|24308.33|24308.33|0
1623157080000|2021-06-08 12:58:00|24309.63|24309.63|24310.93|24310.93|24310.93|24310.93|24309.63|24309.63|0
1623157110000|2021-06-08 12:58:30|24313.6|24313.6|24313.6|24313.6|24313.6|24313.6|24313.6|24313.6|0
1623157130000|2021-06-08 12:58:50|24312.84|24312.84|24312.84|24312.84|24312.84|24312.84|24311.32|24311.32|0
1623157180000|2021-06-08 12:59:40|24313.72|24313.72|24314.61|24314.61|24314.61|24314.61|24313.72|24313.72|0
1623157320000|2021-06-08 13:02:00|24316.39|24316.39|24316.39|24316.39|24316.39|24316.39|24316.39|24316.39|0
1623157370000|2021-06-08 13:02:50|24317.27|24317.27|24317.27|24317.27|24317.27|24317.27|24317.27|24317.27|0
1623157380000|2021-06-08 13:03:00|24330.07|24330.07|24338.6|24338.6|24338.6|24338.6|24330.07|24330.07|0
1623157390000|2021-06-08 13:03:10|24340.06|24340.06|24347.24|24347.24|24347.24|24347.24|24340.06|24340.06|0
1623157480000|2021-06-08 13:04:40|24342.97|24342.97|24342.97|24342.97|24342.97|24342.97|24342.97|24342.97|0
1623157500000|2021-06-08 13:05:00|24344.75|24344.75|24343.69|24343.69|24344.75|24344.75|24339.42|24339.42|0
1623157510000|2021-06-08 13:05:10|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|24346.35|0
1623157550000|2021-06-08 13:05:50|24350.62|24350.62|24363.42|24363.42|24363.42|24363.42|24350.62|24350.62|0
1623157590000|2021-06-08 13:06:30|24364.72|24364.72|24366.02|24366.02|24366.02|24366.02|24364.72|24364.72|0
1623157610000|2021-06-08 13:06:50|24357.48|24357.48|24353.94|24353.94|24357.48|24357.48|24353.94|24353.94|0
1623157620000|2021-06-08 13:07:00|24355.39|24355.39|24355.39|24355.39|24355.39|24355.39|24355.39|24355.39|0
1623157700000|2021-06-08 13:08:20|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|24355.39|24355.39|0
1623157710000|2021-06-08 13:08:30|24355.39|24355.39|24353.12|24353.12|24355.39|24355.39|24353.12|24353.12|0
1623157720000|2021-06-08 13:08:40|24352.36|24352.36|24352.36|24352.36|24352.36|24352.36|24352.36|24352.36|0
1623157730000|2021-06-08 13:08:50|24353.88|24353.88|24350.84|24350.84|24353.88|24353.88|24349.32|24349.32|0
1623157740000|2021-06-08 13:09:00|24349.54|24349.54|24349.54|24349.54|24349.54|24349.54|24349.54|24349.54|0
1623157750000|2021-06-08 13:09:10|24345.27|24345.27|24345.27|24345.27|24345.27|24345.27|24345.27|24345.27|0
1623157780000|2021-06-08 13:09:40|24341.01|24341.01|24340.25|24340.25|24341.01|24341.01|24340.25|24340.25|0
1623157860000|2021-06-08 13:11:00|24344.52|24344.52|24353.05|24353.05|24353.05|24353.05|24344.52|24344.52|0
1623157920000|2021-06-08 13:12:00|24344.52|24344.52|24345.82|24345.82|24345.82|24345.82|24344.52|24344.52|0
1623157960000|2021-06-08 13:12:40|24344.3|24344.3|24343.54|24343.54|24344.3|24344.3|24343.54|24343.54|0
1623157990000|2021-06-08 13:13:10|24347.81|24347.81|24357.84|24357.84|24357.84|24357.84|24347.81|24347.81|0
1623158000000|2021-06-08 13:13:20|24359.35|24359.35|24365.9|24365.9|24365.9|24365.9|24359.35|24359.35|0
1623158060000|2021-06-08 13:14:20|24365.01|24365.01|24366.78|24366.78|24366.78|24366.78|24365.01|24365.01|0
1623158080000|2021-06-08 13:14:40|24349.72|24349.72|24358.25|24358.25|24358.25|24358.25|24349.72|24349.72|0
1623158110000|2021-06-08 13:15:10|24362.52|24362.52|24358.25|24358.25|24362.52|24362.52|24358.25|24358.25|0
1623158120000|2021-06-08 13:15:20|24362.52|24362.52|24362.52|24362.52|24362.52|24362.52|24362.52|24362.52|0
1623158150000|2021-06-08 13:15:50|24361.22|24361.22|24361.22|24361.22|24361.22|24361.22|24361.22|24361.22|0
1623158160000|2021-06-08 13:16:00|24356.95|24356.95|24356.06|24356.06|24356.95|24356.95|24356.06|24356.06|0
1623158200000|2021-06-08 13:16:40|24355.3|24355.3|24354.55|24354.55|24355.3|24355.3|24354.55|24354.55|0
1623158210000|2021-06-08 13:16:50|24356.06|24356.06|24358.34|24358.34|24358.34|24358.34|24356.06|24356.06|0
1623158310000|2021-06-08 13:18:30|24354.07|24354.07|24351.8|24351.8|24354.07|24354.07|24351.8|24351.8|0
1623158330000|2021-06-08 13:18:50|24353.1|24353.1|24351.8|24351.8|24353.1|24353.1|24351.8|24351.8|0
1623158340000|2021-06-08 13:19:00|24347.53|24347.53|24351.8|24351.8|24351.8|24351.8|24347.53|24347.53|0
1623158360000|2021-06-08 13:19:20|24360.33|24360.33|24357.73|24357.73|24360.33|24360.33|24357.73|24357.73|0
1623158400000|2021-06-08 13:20:00|24355.07|24355.07|24355.07|24355.07|24355.07|24355.07|24355.07|24355.07|0
1623158540000|2021-06-08 13:22:20|24346.53|24346.53|24345.78|24345.78|24346.53|24346.53|24345.78|24345.78|0
1623158550000|2021-06-08 13:22:30|24346.53|24346.53|24348.05|24348.05|24348.05|24348.05|24346.53|24346.53|0
1623158570000|2021-06-08 13:22:50|24347.16|24347.16|24347.16|24347.16|24347.16|24347.16|24347.16|24347.16|0
1623158600000|2021-06-08 13:23:20|24344.13|24344.13|24344.13|24344.13|24344.13|24344.13|24344.13|24344.13|0
1623158610000|2021-06-08 13:23:30|24345.65|24345.65|24345.65|24345.65|24345.65|24345.65|24345.65|24345.65|0
1623158660000|2021-06-08 13:24:20|24341.38|24341.38|24325.29|24325.29|24341.38|24341.38|24325.29|24325.29|0
1623158670000|2021-06-08 13:24:30|24323.83|24323.83|24315.3|24315.3|24323.83|24323.83|24315.3|24315.3|0
1623158680000|2021-06-08 13:24:40|24307.49|24307.49|24307.49|24307.49|24307.49|24307.49|24307.49|24307.49|0
1623158690000|2021-06-08 13:24:50|24297.19|24297.19|24297.19|24297.19|24297.19|24297.19|24297.19|24297.19|0
1623158700000|2021-06-08 13:25:00|24296.3|24296.3|24314.3|24314.3|24314.3|24314.3|24296.3|24296.3|0
1623158730000|2021-06-08 13:25:30|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|24310.51|24310.51|0
1623158740000|2021-06-08 13:25:40|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|0
1623158810000|2021-06-08 13:26:50|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|24311.27|0
1623158820000|2021-06-08 13:27:00|24310.51|24310.51|24314.77|24314.77|24314.77|24314.77|24310.51|24310.51|0
1623158870000|2021-06-08 13:27:50|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|24310.51|0
1623158900000|2021-06-08 13:28:20|24309.05|24309.05|24309.05|24309.05|24309.05|24309.05|24309.05|24309.05|0
1623158910000|2021-06-08 13:28:30|24317.58|24317.58|24313.32|24313.32|24317.58|24317.58|24313.32|24313.32|0
1623158920000|2021-06-08 13:28:40|24317.58|24317.58|24314.67|24314.67|24317.58|24317.58|24314.67|24314.67|0
1623158930000|2021-06-08 13:28:50|24313.37|24313.37|24309.47|24309.47|24313.37|24313.37|24309.47|24309.47|0
1623158960000|2021-06-08 13:29:20|24300.94|24300.94|24302.39|24302.39|24303.85|24303.85|24300.94|24300.94|0
1623158970000|2021-06-08 13:29:30|24303.85|24303.85|24303.85|24303.85|24303.85|24303.85|24303.85|24303.85|0
1623158980000|2021-06-08 13:29:40|24302.33|24302.33|24302.33|24302.33|24302.33|24302.33|24302.33|24302.33|0
1623158990000|2021-06-08 13:29:50|24303.22|24303.22|24303.92|24303.92|24304.99|24304.99|24302.46|24302.46|0
1623159000000|2021-06-08 13:30:00|24306.52|24306.52|24315.05|24315.05|24315.05|24315.05|24306.52|24306.52|0
1623159010000|2021-06-08 13:30:10|24310.79|24310.79|24311.26|24311.26|24313.53|24313.53|24309.27|24309.27|0
1623159020000|2021-06-08 13:30:20|24310.5|24310.5|24312.78|24312.78|24312.78|24312.78|24310.5|24310.5|0
1623159030000|2021-06-08 13:30:30|24308.51|24308.51|24305.09|24305.09|24308.51|24308.51|24305.09|24305.09|0
1623159040000|2021-06-08 13:30:40|24308.12|24308.12|24312.39|24312.39|24312.39|24312.39|24308.12|24308.12|0
1623159050000|2021-06-08 13:30:50|24291.06|24291.06|24295.33|24295.33|24295.33|24295.33|24291.06|24291.06|0
1623159060000|2021-06-08 13:31:00|24269.73|24269.73|24268.32|24268.32|24280.75|24280.75|24268.32|24268.32|0
1623159070000|2021-06-08 13:31:10|24266.54|24266.54|24242.03|24242.03|24266.54|24266.54|24229.23|24229.23|0
1623159080000|2021-06-08 13:31:20|24237.76|24237.76|24242.03|24242.03|24242.03|24242.03|24237.76|24237.76|0
1623159090000|2021-06-08 13:31:30|24240.26|24240.26|24253.77|24253.77|24253.77|24253.77|24236.71|24236.71|0
1623159100000|2021-06-08 13:31:40|24252.88|24252.88|24252.88|24252.88|24252.88|24252.88|24252.88|24252.88|0
1623159110000|2021-06-08 13:31:50|24252|24252|24248.45|24248.45|24253.77|24253.77|24248.45|24248.45|0
1623159120000|2021-06-08 13:32:00|24227.12|24227.12|24229.78|24229.78|24231.14|24231.14|24224.08|24224.08|0
1623159130000|2021-06-08 13:32:10|24234.04|24234.04|24234.04|24234.04|24234.04|24234.04|24234.04|24234.04|0
1623159140000|2021-06-08 13:32:20|24236.65|24236.65|24236.65|24236.65|24236.65|24236.65|24236.65|24236.65|0
1623159160000|2021-06-08 13:32:40|24237.53|24237.53|24241.71|24241.71|24241.71|24241.71|24237.53|24237.53|0
1623159180000|2021-06-08 13:33:00|24233.18|24233.18|24237.45|24237.45|24237.45|24237.45|24233.18|24233.18|0
1623159190000|2021-06-08 13:33:10|24241.71|24241.71|24241.71|24241.71|24241.71|24241.71|24241.71|24241.71|0
1623159200000|2021-06-08 13:33:20|24238.8|24238.8|24241.01|24241.01|24241.01|24241.01|24238.8|24238.8|0
1623159230000|2021-06-08 13:33:50|24238.35|24238.35|24238.35|24238.35|24238.35|24238.35|24238.35|24238.35|0
1623159240000|2021-06-08 13:34:00|24234.09|24234.09|24234.09|24234.09|24234.09|24234.09|24234.09|24234.09|0
1623159250000|2021-06-08 13:34:10|24229.65|24229.65|24225.38|24225.38|24229.65|24229.65|24221.12|24221.12|0
1623159260000|2021-06-08 13:34:20|24221.12|24221.12|24228.42|24228.42|24228.42|24228.42|24221.12|24221.12|0
1623159270000|2021-06-08 13:34:30|24229.3|24229.3|24229.3|24229.3|24229.3|24229.3|24229.3|24229.3|0
1623159280000|2021-06-08 13:34:40|24227.85|24227.85|24227.85|24227.85|24227.85|24227.85|24227.85|24227.85|0
1623159290000|2021-06-08 13:34:50|24232.11|24232.11|24225.61|24225.61|24232.11|24232.11|24225.61|24225.61|0
1623159300000|2021-06-08 13:35:00|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|24217.08|0
1623159310000|2021-06-08 13:35:10|24212.27|24212.27|24214.19|24214.19|24214.19|24214.19|24209.93|24209.93|0
1623159320000|2021-06-08 13:35:20|24215.97|24215.97|24215.97|24215.97|24215.97|24215.97|24215.97|24215.97|0
1623159330000|2021-06-08 13:35:30|24217.42|24217.42|24217.42|24217.42|24217.42|24217.42|24217.42|24217.42|0
1623159350000|2021-06-08 13:35:50|24214.76|24214.76|24214.76|24214.76|24214.76|24214.76|24214.76|24214.76|0
1623159370000|2021-06-08 13:36:10|24217.04|24217.04|24221.3|24221.3|24221.3|24221.3|24217.04|24217.04|0
1623159390000|2021-06-08 13:36:30|24222.19|24222.19|24222.19|24222.19|24222.19|24222.19|24222.19|24222.19|0
1623159410000|2021-06-08 13:36:50|24217.92|24217.92|24217.92|24217.92|24217.92|24217.92|24217.92|24217.92|0
1623159450000|2021-06-08 13:37:30|24213.66|24213.66|24220.46|24220.46|24220.46|24220.46|24213.66|24213.66|0
1623159460000|2021-06-08 13:37:40|24224.72|24224.72|24250.43|24250.43|24250.43|24250.43|24224.72|24224.72|0
1623159470000|2021-06-08 13:37:50|24251.89|24251.89|24272.85|24272.85|24272.85|24272.85|24251.89|24251.89|0
1623159480000|2021-06-08 13:38:00|24264.32|24264.32|24264.32|24264.32|24268.59|24268.59|24260.05|24260.05|0
1623159490000|2021-06-08 13:38:10|24251.52|24251.52|24251.52|24251.52|24251.52|24251.52|24251.52|24251.52|0
1623159500000|2021-06-08 13:38:20|24253.3|24253.3|24253.3|24253.3|24253.3|24253.3|24253.3|24253.3|0
1623159510000|2021-06-08 13:38:30|24254.81|24254.81|24239.57|24239.57|24254.81|24254.81|24239.57|24239.57|0
1623159520000|2021-06-08 13:38:40|24235.3|24235.3|24235.3|24235.3|24235.3|24235.3|24235.3|24235.3|0
1623159530000|2021-06-08 13:38:50|24234.55|24234.55|24230.28|24230.28|24234.55|24234.55|24230.28|24230.28|0
1623159540000|2021-06-08 13:39:00|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|24226.73|0
1623159550000|2021-06-08 13:39:10|24231|24231|24241.17|24241.17|24248.95|24248.95|24231|24231|0
1623159560000|2021-06-08 13:39:20|24236.91|24236.91|24241.17|24241.17|24244.72|24244.72|24236.91|24236.91|0
1623159570000|2021-06-08 13:39:30|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|24245.44|0
1623159580000|2021-06-08 13:39:40|24244.55|24244.55|24240.29|24240.29|24244.55|24244.55|24240.29|24240.29|0
1623159590000|2021-06-08 13:39:50|24236.02|24236.02|24231.75|24231.75|24236.02|24236.02|24231.75|24231.75|0
1623159610000|2021-06-08 13:40:10|24225.25|24225.25|24223.48|24223.48|24225.25|24225.25|24219.21|24219.21|0
1623159620000|2021-06-08 13:40:20|24222.02|24222.02|24222.02|24222.02|24222.02|24222.02|24222.02|24222.02|0
1623159640000|2021-06-08 13:40:40|24226.29|24226.29|24231.85|24231.85|24239.08|24239.08|24219.05|24219.05|0
1623159650000|2021-06-08 13:40:50|24214.79|24214.79|24223.32|24223.32|24223.32|24223.32|24214.79|24214.79|0
1623159670000|2021-06-08 13:41:10|24226.35|24226.35|24226.35|24226.35|24226.35|24226.35|24226.35|24226.35|0
1623159680000|2021-06-08 13:41:20|24230.62|24230.62|24230.62|24230.62|24230.62|24230.62|24230.62|24230.62|0
1623159690000|2021-06-08 13:41:30|24239.15|24239.15|24240.93|24240.93|24240.93|24240.93|24239.15|24239.15|0
1623159700000|2021-06-08 13:41:40|24232.39|24232.39|24232.39|24232.39|24232.39|24232.39|24232.39|24232.39|0
1623159710000|2021-06-08 13:41:50|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|24231.64|0
1623159720000|2021-06-08 13:42:00|24235.9|24235.9|24235.14|24235.14|24235.9|24235.9|24235.14|24235.14|0
1623159730000|2021-06-08 13:42:10|24236.6|24236.6|24236.6|24236.6|24236.6|24236.6|24236.6|24236.6|0
1623159770000|2021-06-08 13:42:50|24240.87|24240.87|24250.16|24250.16|24250.16|24250.16|24240.87|24240.87|0
1623159780000|2021-06-08 13:43:00|24254.42|24254.42|24254.42|24254.42|24254.42|24254.42|24254.42|24254.42|0
1623159800000|2021-06-08 13:43:20|24255.94|24255.94|24255.94|24255.94|24255.94|24255.94|24255.94|24255.94|0
1623159820000|2021-06-08 13:43:40|24261.26|24261.26|24262.15|24262.15|24262.15|24262.15|24260.38|24260.38|0
1623159830000|2021-06-08 13:43:50|24263.61|24263.61|24263.61|24263.61|24263.61|24263.61|24263.61|24263.61|0
1623159870000|2021-06-08 13:44:30|24264.49|24264.49|24264.49|24264.49|24264.49|24264.49|24264.49|24264.49|0
1623159880000|2021-06-08 13:44:40|24255.08|24255.08|24249.92|24249.92|24255.08|24255.08|24249.92|24249.92|0
1623159890000|2021-06-08 13:44:50|24254.19|24254.19|24262.72|24262.72|24262.72|24262.72|24254.19|24254.19|0
1623159900000|2021-06-08 13:45:00|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|0
1623159910000|2021-06-08 13:45:10|24271.25|24271.25|24262.72|24262.72|24271.25|24271.25|24262.72|24262.72|0
1623159920000|2021-06-08 13:45:20|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|24266.99|0
1623159960000|2021-06-08 13:46:00|24270.89|24270.89|24276.58|24276.58|24276.58|24276.58|24270.89|24270.89|0
1623159970000|2021-06-08 13:46:10|24279.25|24279.25|24279.25|24279.25|24279.25|24279.25|24279.25|24279.25|0
1623159980000|2021-06-08 13:46:20|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|24283.51|0
1623160030000|2021-06-08 13:47:10|24286.55|24286.55|24283.13|24283.13|24286.92|24286.92|24282.37|24282.37|0
1623160050000|2021-06-08 13:47:30|24280.46|24280.46|24269.44|24269.44|24280.46|24280.46|24263.4|24263.4|0
1623160060000|2021-06-08 13:47:40|24267.67|24267.67|24267.67|24267.67|24267.67|24267.67|24267.67|24267.67|0
1623160070000|2021-06-08 13:47:50|24259.13|24259.13|24259.13|24259.13|24259.13|24259.13|24259.13|24259.13|0
1623160110000|2021-06-08 13:48:30|24260.43|24260.43|24263.04|24263.04|24263.04|24263.04|24260.43|24260.43|0
1623160130000|2021-06-08 13:48:50|24263.92|24263.92|24263.92|24263.92|24263.92|24263.92|24263.92|24263.92|0
1623160140000|2021-06-08 13:49:00|24260.89|24260.89|24264.81|24264.81|24264.81|24264.81|24260.89|24260.89|0
1623160150000|2021-06-08 13:49:10|24266.59|24266.59|24266.59|24266.59|24266.59|24266.59|24266.59|24266.59|0
1623160160000|2021-06-08 13:49:20|24270.85|24270.85|24270.85|24270.85|24270.85|24270.85|24270.85|24270.85|0
1623160170000|2021-06-08 13:49:30|24269.08|24269.08|24269.08|24269.08|24269.08|24269.08|24269.08|24269.08|0
1623160200000|2021-06-08 13:50:00|24256.28|24256.28|24253.75|24253.75|24256.28|24256.28|24253.75|24253.75|0
1623160210000|2021-06-08 13:50:10|24262.28|24262.28|24262.28|24262.28|24262.28|24262.28|24262.28|24262.28|0
1623160220000|2021-06-08 13:50:20|24258.01|24258.01|24262.28|24262.28|24262.28|24262.28|24258.01|24258.01|0
1623160240000|2021-06-08 13:50:40|24263.79|24263.79|24263.79|24263.79|24263.79|24263.79|24263.79|24263.79|0
1623160280000|2021-06-08 13:51:20|24264.68|24264.68|24265.44|24265.44|24265.44|24265.44|24264.68|24264.68|0
1623160320000|2021-06-08 13:52:00|24261.54|24261.54|24261.54|24261.54|24261.54|24261.54|24261.54|24261.54|0
1623160340000|2021-06-08 13:52:20|24262.43|24262.43|24262.43|24262.43|24262.43|24262.43|24262.43|24262.43|0
1623160350000|2021-06-08 13:52:30|24249.63|24249.63|24241.1|24241.1|24249.63|24249.63|24241.1|24241.1|0
1623160360000|2021-06-08 13:52:40|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|24236.66|0
1623160380000|2021-06-08 13:53:00|24235.36|24235.36|24235.36|24235.36|24235.36|24235.36|24235.36|24235.36|0
1623160400000|2021-06-08 13:53:20|24236.12|24236.12|24236.12|24236.12|24236.12|24236.12|24235.36|24235.36|0
1623160410000|2021-06-08 13:53:30|24237.42|24237.42|24236.12|24236.12|24237.42|24237.42|24236.12|24236.12|0
1623160430000|2021-06-08 13:53:50|24231.68|24231.68|24229.91|24229.91|24231.68|24231.68|24229.91|24229.91|0
1623160440000|2021-06-08 13:54:00|24234.17|24234.17|24228.13|24228.13|24234.17|24234.17|24228.13|24228.13|0
1623160450000|2021-06-08 13:54:10|24226.61|24226.61|24226.61|24226.61|24226.61|24226.61|24226.61|24226.61|0
1623160460000|2021-06-08 13:54:20|24224.34|24224.34|24223.58|24223.58|24224.34|24224.34|24222.06|24222.06|0
1623160480000|2021-06-08 13:54:40|24220.67|24220.67|24216.4|24216.4|24220.67|24220.67|24216.4|24216.4|0
1623160500000|2021-06-08 13:55:00|24214.63|24214.63|24209.47|24209.47|24214.63|24214.63|24208.59|24208.59|0
1623160510000|2021-06-08 13:55:10|24211.25|24211.25|24212.14|24212.14|24212.14|24212.14|24211.25|24211.25|0
1623160560000|2021-06-08 13:56:00|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|0
1623160570000|2021-06-08 13:56:10|24209.17|24209.17|24209.17|24209.17|24209.17|24209.17|24209.17|24209.17|0
1623160590000|2021-06-08 13:56:30|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|24213.44|0
1623160610000|2021-06-08 13:56:50|24217.7|24217.7|24217.7|24217.7|24217.7|24217.7|24217.7|24217.7|0
1623160660000|2021-06-08 13:57:40|24219.22|24219.22|24219.22|24219.22|24219.22|24219.22|24219.22|24219.22|0
1623160670000|2021-06-08 13:57:50|24214.95|24214.95|24214.95|24214.95|24214.95|24214.95|24214.95|24214.95|0
1623160680000|2021-06-08 13:58:00|24216.41|24216.41|24197.18|24197.18|24216.41|24216.41|24197.18|24197.18|0
1623160710000|2021-06-08 13:58:30|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|24195.66|0
1623160760000|2021-06-08 13:59:20|24194.9|24194.9|24194.14|24194.14|24194.9|24194.9|24194.14|24194.14|0
1623160770000|2021-06-08 13:59:30|24202.67|24202.67|24211.21|24211.21|24211.21|24211.21|24202.67|24202.67|0
1623160790000|2021-06-08 13:59:50|24224|24224|24228.27|24228.27|24228.27|24228.27|24224|24224|0
1623160810000|2021-06-08 14:00:10|24229.03|24229.03|24229.03|24229.03|24229.03|24229.03|24229.03|24229.03|0
1623160820000|2021-06-08 14:00:20|24233.46|24233.46|24233.46|24233.46|24233.46|24233.46|24233.46|24233.46|0
1623160830000|2021-06-08 14:00:30|24229.2|24229.2|24250.16|24250.16|24250.16|24250.16|24229.2|24229.2|0
1623160850000|2021-06-08 14:00:50|24251.62|24251.62|24251.62|24251.62|24251.62|24251.62|24251.62|24251.62|0
1623160900000|2021-06-08 14:01:40|24255.89|24255.89|24261.04|24261.04|24269.57|24269.57|24255.89|24255.89|0
1623160910000|2021-06-08 14:01:50|24256.77|24256.77|24265.31|24265.31|24265.31|24265.31|24256.77|24256.77|0
1623160920000|2021-06-08 14:02:00|24267.91|24267.91|24270.51|24270.51|24270.51|24270.51|24262.34|24262.34|0
1623160950000|2021-06-08 14:02:30|24274.06|24274.06|24283.98|24283.98|24283.98|24283.98|24273.17|24273.17|0
1623161010000|2021-06-08 14:03:30|24283.09|24283.09|24286.38|24286.38|24286.38|24286.38|24283.09|24283.09|0
1623161020000|2021-06-08 14:03:40|24284.61|24284.61|24280.71|24280.71|24284.61|24284.61|24280.71|24280.71|0
1623161030000|2021-06-08 14:03:50|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|24282.01|0
1623161040000|2021-06-08 14:04:00|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|24286.27|0
1623161050000|2021-06-08 14:04:10|24277.74|24277.74|24277.74|24277.74|24277.74|24277.74|24277.74|24277.74|0
1623161090000|2021-06-08 14:04:50|24282.94|24282.94|24291.48|24291.48|24291.48|24291.48|24282.94|24282.94|0
1623161110000|2021-06-08 14:05:10|24295.74|24295.74|24299.16|24299.16|24299.16|24299.16|24295.74|24295.74|0
1623161140000|2021-06-08 14:05:40|24296.56|24296.56|24296.56|24296.56|24296.56|24296.56|24296.56|24296.56|0
1623161180000|2021-06-08 14:06:20|24295.67|24295.67|24298.33|24298.33|24298.33|24298.33|24295.67|24295.67|0
1623161190000|2021-06-08 14:06:30|24301.88|24301.88|24301.88|24301.88|24301.88|24301.88|24301.88|24301.88|0
1623161270000|2021-06-08 14:07:50|24297.62|24297.62|24299.07|24299.07|24299.07|24299.07|24297.62|24297.62|0
1623161320000|2021-06-08 14:08:40|24290.54|24290.54|24290.54|24290.54|24290.54|24290.54|24290.54|24290.54|0
1623161330000|2021-06-08 14:08:50|24294.81|24294.81|24294.81|24294.81|24294.81|24294.81|24294.81|24294.81|0
1623161350000|2021-06-08 14:09:10|24299.07|24299.07|24314.73|24314.73|24316.25|24316.25|24299.07|24299.07|0
1623161360000|2021-06-08 14:09:20|24316.25|24316.25|24322.79|24322.79|24322.79|24322.79|24316.25|24316.25|0
1623161370000|2021-06-08 14:09:30|24321.9|24321.9|24321.9|24321.9|24321.9|24321.9|24321.9|24321.9|0
1623161390000|2021-06-08 14:09:50|24319.63|24319.63|24318.11|24318.11|24319.63|24319.63|24318.11|24318.11|0
1623161430000|2021-06-08 14:10:30|24313.84|24313.84|24313.84|24313.84|24313.84|24313.84|24313.84|24313.84|0
1623161460000|2021-06-08 14:11:00|24319.88|24319.88|24332.68|24332.68|24332.68|24332.68|24319.88|24319.88|0
1623161480000|2021-06-08 14:11:20|24334.14|24334.14|24334.14|24334.14|24334.14|24334.14|24334.14|24334.14|0
1623161500000|2021-06-08 14:11:40|24329.87|24329.87|24325.61|24325.61|24329.87|24329.87|24325.61|24325.61|0
1623161540000|2021-06-08 14:12:20|24317.08|24317.08|24317.08|24317.08|24317.08|24317.08|24317.08|24317.08|0
1623161550000|2021-06-08 14:12:30|24312.81|24312.81|24312.81|24312.81|24312.81|24312.81|24312.81|24312.81|0
1623161560000|2021-06-08 14:12:40|24312.05|24312.05|24312.05|24312.05|24312.05|24312.05|24312.05|24312.05|0
1623161590000|2021-06-08 14:13:10|24313.83|24313.83|24317.37|24317.37|24317.37|24317.37|24313.83|24313.83|0
1623161610000|2021-06-08 14:13:30|24320.04|24320.04|24322.7|24322.7|24322.7|24322.7|24320.04|24320.04|0
1623161640000|2021-06-08 14:14:00|24319.15|24319.15|24319.15|24319.15|24319.15|24319.15|24319.15|24319.15|0
1623161680000|2021-06-08 14:14:40|24320.04|24320.04|24323.59|24323.59|24323.59|24323.59|24320.04|24320.04|0
1623161690000|2021-06-08 14:14:50|24322.7|24322.7|24309.9|24309.9|24322.7|24322.7|24309.9|24309.9|0
1623161710000|2021-06-08 14:15:10|24309.01|24309.01|24302.09|24302.09|24309.01|24309.01|24302.09|24302.09|0
1623161720000|2021-06-08 14:15:20|24303.39|24303.39|24303.39|24303.39|24303.39|24303.39|24303.39|24303.39|0
1623161730000|2021-06-08 14:15:30|24307.65|24307.65|24307.65|24307.65|24307.65|24307.65|24307.65|24307.65|0
1623161740000|2021-06-08 14:15:40|24306.2|24306.2|24306.2|24306.2|24306.2|24306.2|24306.2|24306.2|0
1623161750000|2021-06-08 14:15:50|24304.89|24304.89|24300.99|24300.99|24304.89|24304.89|24300.99|24300.99|0
1623161760000|2021-06-08 14:16:00|24299.48|24299.48|24297.81|24297.81|24299.48|24299.48|24295.21|24295.21|0
1623161770000|2021-06-08 14:16:10|24300.41|24300.41|24300.41|24300.41|24300.41|24300.41|24300.41|24300.41|0
1623161790000|2021-06-08 14:16:30|24302.19|24302.19|24306.62|24306.62|24306.62|24306.62|24302.19|24302.19|0
1623161800000|2021-06-08 14:16:40|24308.14|24308.14|24308.14|24308.14|24308.14|24308.14|24308.14|24308.14|0
1623161820000|2021-06-08 14:17:00|24312.41|24312.41|24316.67|24316.67|24316.67|24316.67|24312.41|24312.41|0
1623161830000|2021-06-08 14:17:10|24318.45|24318.45|24316.67|24316.67|24318.45|24318.45|24316.67|24316.67|0
1623161860000|2021-06-08 14:17:40|24317.56|24317.56|24318.45|24318.45|24318.45|24318.45|24317.56|24317.56|0
1623161870000|2021-06-08 14:17:50|24321.05|24321.05|24321.05|24321.05|24321.05|24321.05|24321.05|24321.05|0
1623161880000|2021-06-08 14:18:00|24325.31|24325.31|24327.09|24327.09|24327.09|24327.09|24325.31|24325.31|0
1623161910000|2021-06-08 14:18:30|24322.82|24322.82|24322.82|24322.82|24322.82|24322.82|24322.82|24322.82|0
1623161940000|2021-06-08 14:19:00|24318.56|24318.56|24320.33|24320.33|24320.33|24320.33|24316.78|24316.78|0
1623161980000|2021-06-08 14:19:40|24316.07|24316.07|24316.07|24316.07|24316.07|24316.07|24316.07|24316.07|0
1623161990000|2021-06-08 14:19:50|24311.8|24311.8|24311.8|24311.8|24311.8|24311.8|24311.8|24311.8|0
1623162000000|2021-06-08 14:20:00|24316.07|24316.07|24327.2|24327.2|24327.2|24327.2|24316.07|24316.07|0
1623162010000|2021-06-08 14:20:10|24322.93|24322.93|24322.93|24322.93|24322.93|24322.93|24322.93|24322.93|0
1623162020000|2021-06-08 14:20:20|24314.4|24314.4|24322.17|24322.17|24322.93|24322.93|24314.4|24314.4|0
1623162030000|2021-06-08 14:20:30|24321.42|24321.42|24321.42|24321.42|24321.42|24321.42|24321.42|24321.42|0
1623162060000|2021-06-08 14:21:00|24323.19|24323.19|24328.51|24328.51|24328.51|24328.51|24323.19|24323.19|0
1623162070000|2021-06-08 14:21:10|24327.76|24327.76|24323.49|24323.49|24327.76|24327.76|24323.49|24323.49|0
1623162100000|2021-06-08 14:21:40|24320.83|24320.83|24321.72|24321.72|24321.72|24321.72|24320.83|24320.83|0
1623162110000|2021-06-08 14:21:50|24320.83|24320.83|24320.83|24320.83|24320.83|24320.83|24320.83|24320.83|0
1623162120000|2021-06-08 14:22:00|24325.09|24325.09|24328.64|24328.64|24328.64|24328.64|24325.09|24325.09|0
1623162130000|2021-06-08 14:22:10|24332.91|24332.91|24333.8|24333.8|24333.8|24333.8|24332.91|24332.91|0
1623162170000|2021-06-08 14:22:50|24331.13|24331.13|24329.36|24329.36|24331.13|24331.13|24329.36|24329.36|0
1623162180000|2021-06-08 14:23:00|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|24326.7|0
1623162250000|2021-06-08 14:24:10|24318.17|24318.17|24309|24309|24318.17|24318.17|24309|24309|0
1623162260000|2021-06-08 14:24:20|24307.48|24307.48|24307.48|24307.48|24307.48|24307.48|24307.48|24307.48|0
1623162300000|2021-06-08 14:25:00|24298.95|24298.95|24298.95|24298.95|24298.95|24298.95|24298.95|24298.95|0
1623162350000|2021-06-08 14:25:50|24294.52|24294.52|24303.05|24303.05|24303.05|24303.05|24294.52|24294.52|0
1623162380000|2021-06-08 14:26:20|24302.29|24302.29|24302.29|24302.29|24302.29|24302.29|24302.29|24302.29|0
1623162410000|2021-06-08 14:26:50|24300.99|24300.99|24300.99|24300.99|24300.99|24300.99|24300.99|24300.99|0
1623162420000|2021-06-08 14:27:00|24302.29|24302.29|24291.16|24291.16|24302.29|24302.29|24291.16|24291.16|0
1623162470000|2021-06-08 14:27:50|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|0
1623162530000|2021-06-08 14:28:50|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|24285.43|0
1623162540000|2021-06-08 14:29:00|24284.55|24284.55|24288.81|24288.81|24288.81|24288.81|24284.55|24284.55|0
1623162570000|2021-06-08 14:29:30|24297.34|24297.34|24293.08|24293.08|24297.34|24297.34|24293.08|24293.08|0
1623162590000|2021-06-08 14:29:50|24288.81|24288.81|24291.47|24291.47|24291.47|24291.47|24288.81|24288.81|0
1623162600000|2021-06-08 14:30:00|24292.36|24292.36|24290.59|24290.59|24292.36|24292.36|24290.59|24290.59|0
1623162610000|2021-06-08 14:30:10|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|24289.7|0
1623162620000|2021-06-08 14:30:20|24293.6|24293.6|24292.3|24292.3|24293.6|24293.6|24292.3|24292.3|0
1623162630000|2021-06-08 14:30:30|24300.83|24300.83|24300.83|24300.83|24300.83|24300.83|24300.83|24300.83|0
1623162640000|2021-06-08 14:30:40|24305.1|24305.1|24305.1|24305.1|24305.1|24305.1|24305.1|24305.1|0
1623162650000|2021-06-08 14:30:50|24309.36|24309.36|24309.36|24309.36|24309.36|24309.36|24309.36|24309.36|0
1623162670000|2021-06-08 14:31:10|24308.06|24308.06|24299.53|24299.53|24308.06|24308.06|24299.53|24299.53|0
1623162680000|2021-06-08 14:31:20|24301.05|24301.05|24302.57|24302.57|24302.57|24302.57|24301.05|24301.05|0
1623162700000|2021-06-08 14:31:40|24299.9|24299.9|24304.34|24304.34|24304.34|24304.34|24299.9|24299.9|0
1623162710000|2021-06-08 14:31:50|24305.64|24305.64|24307|24307|24308.3|24308.3|24305.64|24305.64|0
1623162720000|2021-06-08 14:32:00|24309.92|24309.92|24314.18|24314.18|24314.18|24314.18|24309.92|24309.92|0
1623162730000|2021-06-08 14:32:10|24315.07|24315.07|24315.07|24315.07|24315.07|24315.07|24315.07|24315.07|0
1623162740000|2021-06-08 14:32:20|24310.8|24310.8|24310.8|24310.8|24310.8|24310.8|24310.8|24310.8|0
1623162800000|2021-06-08 14:33:20|24314.35|24314.35|24322.88|24322.88|24322.88|24322.88|24314.35|24314.35|0
1623162830000|2021-06-08 14:33:50|24326.43|24326.43|24323.05|24323.05|24327.32|24327.32|24323.05|24323.05|0
1623162850000|2021-06-08 14:34:10|24321.28|24321.28|24321.28|24321.28|24321.28|24321.28|24317.01|24317.01|0
1623162860000|2021-06-08 14:34:20|24319.5|24319.5|24321.28|24321.28|24321.28|24321.28|24319.5|24319.5|0
1623162880000|2021-06-08 14:34:40|24323.05|24323.05|24323.94|24323.94|24323.94|24323.94|24323.05|24323.05|0
1623162900000|2021-06-08 14:35:00|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|24323.18|0
1623162910000|2021-06-08 14:35:10|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|24320.52|0
1623162940000|2021-06-08 14:35:40|24319.76|24319.76|24318.87|24318.87|24319.76|24319.76|24317.1|24317.1|0
1623162980000|2021-06-08 14:36:20|24318.12|24318.12|24320.72|24320.72|24320.72|24320.72|24318.12|24318.12|0
1623162990000|2021-06-08 14:36:30|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|24319.42|0
1623163000000|2021-06-08 14:36:40|24316.82|24316.82|24319.63|24319.63|24319.63|24319.63|24316.27|24316.27|0
1623163020000|2021-06-08 14:37:00|24323.9|24323.9|24323.9|24323.9|24323.9|24323.9|24323.9|24323.9|0
1623163080000|2021-06-08 14:38:00|24324.79|24324.79|24324.79|24324.79|24324.79|24324.79|24324.79|24324.79|0
1623163090000|2021-06-08 14:38:10|24325.67|24325.67|24326.56|24326.56|24326.56|24326.56|24325.67|24325.67|0
1623163100000|2021-06-08 14:38:20|24327.45|24327.45|24327.45|24327.45|24327.45|24327.45|24327.45|24327.45|0
1623163110000|2021-06-08 14:38:30|24331.71|24331.71|24331.71|24331.71|24331.71|24331.71|24331.71|24331.71|0
1623163120000|2021-06-08 14:38:40|24335.98|24335.98|24335.98|24335.98|24335.98|24335.98|24335.98|24335.98|0
1623163130000|2021-06-08 14:38:50|24334.68|24334.68|24333.79|24333.79|24334.68|24334.68|24333.79|24333.79|0
1623163190000|2021-06-08 14:39:50|24338.06|24338.06|24338.06|24338.06|24338.06|24338.06|24338.06|24338.06|0
1623163200000|2021-06-08 14:40:00|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|24333.79|0
1623163220000|2021-06-08 14:40:20|24334.68|24334.68|24338.95|24338.95|24338.95|24338.95|24334.68|24334.68|0
1623163250000|2021-06-08 14:40:50|24339.83|24339.83|24339.83|24339.83|24339.83|24339.83|24339.83|24339.83|0
1623163280000|2021-06-08 14:41:20|24338.53|24338.53|24341.13|24341.13|24341.13|24341.13|24338.53|24338.53|0
1623163300000|2021-06-08 14:41:40|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|0
1623163310000|2021-06-08 14:41:50|24337.75|24337.75|24337.75|24337.75|24337.75|24337.75|24337.75|24337.75|0
1623163320000|2021-06-08 14:42:00|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|24342.02|0
1623163330000|2021-06-08 14:42:10|24342.78|24342.78|24342.78|24342.78|24345.38|24345.38|24342.78|24342.78|0
1623163350000|2021-06-08 14:42:30|24345.38|24345.38|24345.38|24345.38|24345.38|24345.38|24345.38|24345.38|0
1623163360000|2021-06-08 14:42:40|24347.98|24347.98|24350.64|24350.64|24350.64|24350.64|24347.98|24347.98|0
1623163370000|2021-06-08 14:42:50|24348.87|24348.87|24350.17|24350.17|24350.17|24350.17|24348.87|24348.87|0
1623163390000|2021-06-08 14:43:10|24347.51|24347.51|24347.51|24347.51|24347.51|24347.51|24347.51|24347.51|0
1623163400000|2021-06-08 14:43:20|24344.91|24344.91|24342.25|24342.25|24344.91|24344.91|24342.25|24342.25|0
1623163410000|2021-06-08 14:43:30|24340.94|24340.94|24340.94|24340.94|24340.94|24340.94|24340.94|24340.94|0
1623163430000|2021-06-08 14:43:50|24336.68|24336.68|24336.68|24336.68|24336.68|24336.68|24336.68|24336.68|0
1623163490000|2021-06-08 14:44:50|24332.41|24332.41|24332.41|24332.41|24332.41|24332.41|24332.41|24332.41|0
1623163510000|2021-06-08 14:45:10|24336.68|24336.68|24337.57|24337.57|24337.57|24337.57|24336.68|24336.68|0
1623163520000|2021-06-08 14:45:20|24334.9|24334.9|24334.9|24334.9|24334.9|24334.9|24334.9|24334.9|0
1623163530000|2021-06-08 14:45:30|24334.15|24334.15|24336.42|24336.42|24336.42|24336.42|24334.15|24334.15|0
1623163560000|2021-06-08 14:46:00|24333.76|24333.76|24333.76|24333.76|24333.76|24333.76|24333.76|24333.76|0
1623163570000|2021-06-08 14:46:10|24334.52|24334.52|24331.01|24331.01|24335.28|24335.28|24331.01|24331.01|0
1623163620000|2021-06-08 14:47:00|24335.28|24335.28|24343.63|24343.63|24343.63|24343.63|24335.28|24335.28|0
1623163660000|2021-06-08 14:47:40|24347.18|24347.18|24349.59|24349.59|24349.59|24349.59|24347.18|24347.18|0
1623163670000|2021-06-08 14:47:50|24350.47|24350.47|24351.36|24351.36|24351.36|24351.36|24350.47|24350.47|0
1623163680000|2021-06-08 14:48:00|24352.66|24352.66|24351.36|24351.36|24353.96|24353.96|24351.36|24351.36|0
1623163710000|2021-06-08 14:48:30|24353.14|24353.14|24353.14|24353.14|24353.14|24353.14|24353.14|24353.14|0
1623163720000|2021-06-08 14:48:40|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|24348.87|0
1623163730000|2021-06-08 14:48:50|24346.21|24346.21|24346.21|24346.21|24346.21|24346.21|24346.21|24346.21|0
1623163750000|2021-06-08 14:49:10|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|24347.67|0
1623163760000|2021-06-08 14:49:20|24350.33|24350.33|24356.78|24356.78|24356.78|24356.78|24350.33|24350.33|0
1623163770000|2021-06-08 14:49:30|24354.12|24354.12|24355.01|24355.01|24355.01|24355.01|24354.12|24354.12|0
1623163780000|2021-06-08 14:49:40|24355.77|24355.77|24355.01|24355.01|24355.77|24355.77|24355.01|24355.01|0
1623163790000|2021-06-08 14:49:50|24353.49|24353.49|24349.22|24349.22|24353.49|24353.49|24349.22|24349.22|0
1623163820000|2021-06-08 14:50:20|24355.73|24355.73|24350.52|24350.52|24355.73|24355.73|24350.52|24350.52|0
1623163830000|2021-06-08 14:50:30|24349.22|24349.22|24349.22|24349.22|24349.22|24349.22|24349.22|24349.22|0
1623163840000|2021-06-08 14:50:40|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|0
1623163850000|2021-06-08 14:50:50|24345.85|24345.85|24345.85|24345.85|24345.85|24345.85|24345.85|24345.85|0
1623163860000|2021-06-08 14:51:00|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|24350.11|0
1623163880000|2021-06-08 14:51:20|24351|24351|24351|24351|24351|24351|24351|24351|0
1623163900000|2021-06-08 14:51:40|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|24351.89|0
1623163930000|2021-06-08 14:52:10|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|24356.15|0
1623163940000|2021-06-08 14:52:20|24357.93|24357.93|24357.93|24357.93|24357.93|24357.93|24357.93|24357.93|0
1623163960000|2021-06-08 14:52:40|24353.66|24353.66|24353.66|24353.66|24353.66|24353.66|24353.66|24353.66|0
1623163970000|2021-06-08 14:52:50|24352.9|24352.9|24352.9|24352.9|24352.9|24352.9|24352.9|24352.9|0
1623163980000|2021-06-08 14:53:00|24357.17|24357.17|24357.17|24357.17|24357.17|24357.17|24357.17|24357.17|0
1623163990000|2021-06-08 14:53:10|24361.43|24361.43|24365.7|24365.7|24365.7|24365.7|24361.43|24361.43|0
1623164000000|2021-06-08 14:53:20|24369.96|24369.96|24369.96|24369.96|24369.96|24369.96|24369.96|24369.96|0
1623164040000|2021-06-08 14:54:00|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|0
1623164050000|2021-06-08 14:54:10|24369.96|24369.96|24365.7|24365.7|24369.96|24369.96|24365.7|24365.7|0
1623164070000|2021-06-08 14:54:30|24363.92|24363.92|24363.92|24363.92|24363.92|24363.92|24363.92|24363.92|0
1623164080000|2021-06-08 14:54:40|24359.66|24359.66|24362.26|24362.26|24363.56|24363.56|24359.66|24359.66|0
1623164090000|2021-06-08 14:54:50|24359.66|24359.66|24359.66|24359.66|24359.66|24359.66|24359.66|24359.66|0
1623164110000|2021-06-08 14:55:10|24368.19|24368.19|24368.19|24368.19|24368.19|24368.19|24368.19|24368.19|0
1623164130000|2021-06-08 14:55:30|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|24369.08|0
1623164140000|2021-06-08 14:55:40|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|24373.34|0
1623164150000|2021-06-08 14:55:50|24372.46|24372.46|24372.46|24372.46|24372.46|24372.46|24372.46|24372.46|0
1623164160000|2021-06-08 14:56:00|24370.68|24370.68|24370.68|24370.68|24370.68|24370.68|24370.68|24370.68|0
1623164200000|2021-06-08 14:56:40|24372.14|24372.14|24372.14|24372.14|24372.14|24372.14|24372.14|24372.14|0
1623164220000|2021-06-08 14:57:00|24370.36|24370.36|24373.03|24373.03|24373.03|24373.03|24370.36|24370.36|0
1623164250000|2021-06-08 14:57:30|24368.76|24368.76|24368.76|24368.76|24368.76|24368.76|24368.76|24368.76|0
1623164320000|2021-06-08 14:58:40|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|24371.36|0
1623164350000|2021-06-08 14:59:10|24372.25|24372.25|24372.82|24372.82|24372.82|24372.82|24371.36|24371.36|0
1623164370000|2021-06-08 14:59:30|24374.59|24374.59|24374.59|24374.59|24374.59|24374.59|24374.59|24374.59|0
1623164380000|2021-06-08 14:59:40|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|24378.86|0
1623164390000|2021-06-08 14:59:50|24380.38|24380.38|24381.89|24381.89|24381.89|24381.89|24380.38|24380.38|0
1623164400000|2021-06-08 15:00:00|24381.13|24381.13|24381.13|24381.13|24381.13|24381.13|24381.13|24381.13|0
1623164410000|2021-06-08 15:00:10|24383.8|24383.8|24383.8|24383.8|24383.8|24383.8|24383.8|24383.8|0
1623164430000|2021-06-08 15:00:30|24382.5|24382.5|24382.5|24382.5|24382.5|24382.5|24382.5|24382.5|0
1623164450000|2021-06-08 15:00:50|24383.25|24383.25|24383.25|24383.25|24383.25|24383.25|24383.25|24383.25|0
1623164490000|2021-06-08 15:01:30|24384.14|24384.14|24376.41|24376.41|24384.14|24384.14|24376.41|24376.41|0
1623164510000|2021-06-08 15:01:50|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|24375.65|0
1623164520000|2021-06-08 15:02:00|24376.54|24376.54|24376.54|24376.54|24376.54|24376.54|24376.54|24376.54|0
1623164580000|2021-06-08 15:03:00|24372.28|24372.28|24368.01|24368.01|24372.28|24372.28|24368.01|24368.01|0
1623164590000|2021-06-08 15:03:10|24366.24|24366.24|24366.24|24366.24|24366.24|24366.24|24366.24|24366.24|0
1623164600000|2021-06-08 15:03:20|24366.99|24366.99|24366.99|24366.99|24366.99|24366.99|24366.99|24366.99|0
1623164610000|2021-06-08 15:03:30|24365.22|24365.22|24360.07|24360.07|24365.22|24365.22|24360.07|24360.07|0
1623164630000|2021-06-08 15:03:50|24358.77|24358.77|24349.71|24349.71|24358.77|24358.77|24347.94|24347.94|0
1623164640000|2021-06-08 15:04:00|24350.6|24350.6|24351.9|24351.9|24353.2|24353.2|24350.6|24350.6|0
1623164650000|2021-06-08 15:04:10|24347.63|24347.63|24347.63|24347.63|24347.63|24347.63|24347.63|24347.63|0
1623164660000|2021-06-08 15:04:20|24351.9|24351.9|24346.74|24346.74|24351.9|24351.9|24346.74|24346.74|0
1623164670000|2021-06-08 15:04:30|24345.44|24345.44|24345.44|24345.44|24345.44|24345.44|24345.44|24345.44|0
1623164680000|2021-06-08 15:04:40|24341.18|24341.18|24341.18|24341.18|24341.18|24341.18|24341.18|24341.18|0
1623164690000|2021-06-08 15:04:50|24334.09|24334.09|24334.09|24334.09|24334.09|24334.09|24334.09|24334.09|0
1623164730000|2021-06-08 15:05:30|24329.83|24329.83|24321.3|24321.3|24329.83|24329.83|24321.3|24321.3|0
1623164740000|2021-06-08 15:05:40|24317.75|24317.75|24317.75|24317.75|24317.75|24317.75|24317.75|24317.75|0
1623164760000|2021-06-08 15:06:00|24319.52|24319.52|24321.58|24321.58|24321.58|24321.58|24319.52|24319.52|0
1623164770000|2021-06-08 15:06:10|24320.28|24320.28|24320.28|24320.28|24320.28|24320.28|24320.28|24320.28|0
1623164780000|2021-06-08 15:06:20|24321.74|24321.74|24321.74|24321.74|24321.74|24321.74|24321.74|24321.74|0
1623164810000|2021-06-08 15:06:50|24325.29|24325.29|24325.29|24325.29|24325.29|24325.29|24325.29|24325.29|0
1623164840000|2021-06-08 15:07:20|24327.89|24327.89|24328.65|24328.65|24328.65|24328.65|24327.89|24327.89|0
1623164850000|2021-06-08 15:07:30|24326.87|24326.87|24325.1|24325.1|24326.87|24326.87|24325.1|24325.1|0
1623164870000|2021-06-08 15:07:50|24322.44|24322.44|24322.44|24322.44|24322.44|24322.44|24322.44|24322.44|0
1623164900000|2021-06-08 15:08:20|24318.17|24318.17|24318.17|24318.17|24318.17|24318.17|24318.17|24318.17|0
1623164950000|2021-06-08 15:09:10|24314.62|24314.62|24323.15|24323.15|24323.15|24323.15|24314.62|24314.62|0
1623164970000|2021-06-08 15:09:30|24314.62|24314.62|24314.62|24314.62|24314.62|24314.62|24314.62|24314.62|0
1623164980000|2021-06-08 15:09:40|24313.73|24313.73|24313.73|24313.73|24313.73|24313.73|24313.73|24313.73|0
1623164990000|2021-06-08 15:09:50|24310.82|24310.82|24310.82|24310.82|24310.82|24310.82|24310.82|24310.82|0
1623165000000|2021-06-08 15:10:00|24309.3|24309.3|24306.33|24306.33|24309.3|24309.3|24306.33|24306.33|0
1623165020000|2021-06-08 15:10:20|24302.06|24302.06|24299.4|24299.4|24302.06|24302.06|24299.4|24299.4|0
1623165050000|2021-06-08 15:10:50|24301.18|24301.18|24301.18|24301.18|24301.18|24301.18|24301.18|24301.18|0
1623165060000|2021-06-08 15:11:00|24300.42|24300.42|24297.88|24297.88|24300.42|24300.42|24297.88|24297.88|0
1623165080000|2021-06-08 15:11:20|24296.37|24296.37|24296.37|24296.37|24296.37|24296.37|24296.37|24296.37|0
1623165100000|2021-06-08 15:11:40|24295.07|24295.07|24295.07|24295.07|24295.07|24295.07|24295.07|24295.07|0
1623165130000|2021-06-08 15:12:10|24295.83|24295.83|24295.28|24295.28|24296.58|24296.58|24295.28|24295.28|0
1623165140000|2021-06-08 15:12:20|24293.98|24293.98|24293.98|24293.98|24293.98|24293.98|24293.98|24293.98|0
1623165150000|2021-06-08 15:12:30|24292.47|24292.47|24288.54|24288.54|24292.47|24292.47|24288.54|24288.54|0
1623165210000|2021-06-08 15:13:30|24289.43|24289.43|24289.43|24289.43|24289.43|24289.43|24289.43|24289.43|0
1623165220000|2021-06-08 15:13:40|24288.13|24288.13|24287.72|24287.72|24288.13|24288.13|24286.83|24286.83|0
1623165230000|2021-06-08 15:13:50|24286.42|24286.42|24286.42|24286.42|24286.42|24286.42|24286.42|24286.42|0
1623165250000|2021-06-08 15:14:10|24282.15|24282.15|24280.85|24280.85|24282.15|24282.15|24280.85|24280.85|0
1623165260000|2021-06-08 15:14:20|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|24279.07|0
1623165330000|2021-06-08 15:15:30|24276.47|24276.47|24276.47|24276.47|24276.47|24276.47|24276.47|24276.47|0
1623165350000|2021-06-08 15:15:50|24275.17|24275.17|24275.17|24275.17|24275.17|24275.17|24275.17|24275.17|0
1623165380000|2021-06-08 15:16:20|24276.63|24276.63|24276.63|24276.63|24276.63|24276.63|24276.63|24276.63|0
1623165390000|2021-06-08 15:16:30|24273.72|24273.72|24272.26|24272.26|24273.72|24273.72|24272.26|24272.26|0
1623165420000|2021-06-08 15:17:00|24276.53|24276.53|24272.26|24272.26|24276.53|24276.53|24272.26|24272.26|0
1623165430000|2021-06-08 15:17:10|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|24270.48|0
1623165450000|2021-06-08 15:17:30|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|24272.26|0
1623165480000|2021-06-08 15:18:00|24273.56|24273.56|24272.67|24272.67|24273.56|24273.56|24272.67|24272.67|0
1623165500000|2021-06-08 15:18:20|24270.01|24270.01|24269.12|24269.12|24270.01|24270.01|24269.12|24269.12|0
1623165520000|2021-06-08 15:18:40|24270.42|24270.42|24271.73|24271.73|24271.73|24271.73|24270.42|24270.42|0
1623165580000|2021-06-08 15:19:40|24269.45|24269.45|24256.65|24256.65|24269.45|24269.45|24256.65|24256.65|0
1623165590000|2021-06-08 15:19:50|24248.12|24248.12|24247.23|24247.23|24249.01|24249.01|24247.23|24247.23|0
1623165600000|2021-06-08 15:20:00|24248.12|24248.12|24256.65|24256.65|24256.65|24256.65|24248.12|24248.12|0
1623165610000|2021-06-08 15:20:10|24257.41|24257.41|24258.17|24258.17|24258.17|24258.17|24257.41|24257.41|0
1623165620000|2021-06-08 15:20:20|24257.28|24257.28|24257.28|24257.28|24257.28|24257.28|24257.28|24257.28|0
1623165630000|2021-06-08 15:20:30|24253.02|24253.02|24253.02|24253.02|24253.02|24253.02|24253.02|24253.02|0
1623165640000|2021-06-08 15:20:40|24251.72|24251.72|24253.08|24253.08|24254.38|24254.38|24251.72|24251.72|0
1623165650000|2021-06-08 15:20:50|24251.78|24251.78|24247.51|24247.51|24251.78|24251.78|24247.51|24247.51|0
1623165670000|2021-06-08 15:21:10|24245.73|24245.73|24244.43|24244.43|24245.73|24245.73|24244.43|24244.43|0
1623165680000|2021-06-08 15:21:20|24240.17|24240.17|24235.9|24235.9|24240.17|24240.17|24235.9|24235.9|0
1623165690000|2021-06-08 15:21:30|24244.43|24244.43|24244.43|24244.43|24244.43|24244.43|24244.43|24244.43|0
1623165700000|2021-06-08 15:21:40|24243.13|24243.13|24243.13|24243.13|24244.43|24244.43|24243.13|24243.13|0
1623165710000|2021-06-08 15:21:50|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|0
1623165720000|2021-06-08 15:22:00|24230.34|24230.34|24230.34|24230.34|24230.34|24230.34|24230.34|24230.34|0
1623165730000|2021-06-08 15:22:10|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|24234.6|0
1623165740000|2021-06-08 15:22:20|24233.3|24233.3|24229.04|24229.04|24233.3|24233.3|24227.73|24227.73|0
1623165750000|2021-06-08 15:22:30|24237.57|24237.57|24236.11|24236.11|24237.57|24237.57|24236.11|24236.11|0
1623165760000|2021-06-08 15:22:40|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|0
1623165780000|2021-06-08 15:23:00|24231.84|24231.84|24231.84|24231.84|24231.84|24231.84|24231.84|24231.84|0
1623165790000|2021-06-08 15:23:10|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|24227.58|0
1623165820000|2021-06-08 15:23:40|24226.69|24226.69|24235.22|24235.22|24235.22|24235.22|24226.69|24226.69|0
1623165840000|2021-06-08 15:24:00|24226.69|24226.69|24226.69|24226.69|24226.69|24226.69|24226.69|24226.69|0
1623165870000|2021-06-08 15:24:30|24230.96|24230.96|24236.92|24236.92|24236.92|24236.92|24230.96|24230.96|0
1623165900000|2021-06-08 15:25:00|24238.69|24238.69|24238.69|24238.69|24238.69|24238.69|24238.69|24238.69|0
1623165910000|2021-06-08 15:25:10|24236.92|24236.92|24231.77|24231.77|24236.92|24236.92|24231.77|24231.77|0
1623165920000|2021-06-08 15:25:20|24240.3|24240.3|24243.8|24243.8|24244.56|24244.56|24240.3|24240.3|0
1623165950000|2021-06-08 15:25:50|24235.27|24235.27|24235.27|24235.27|24235.27|24235.27|24235.27|24235.27|0
1623165960000|2021-06-08 15:26:00|24239.54|24239.54|24235.27|24235.27|24239.54|24239.54|24235.27|24235.27|0
1623165970000|2021-06-08 15:26:10|24236.57|24236.57|24232.31|24232.31|24240.84|24240.84|24232.31|24232.31|0
1623165980000|2021-06-08 15:26:20|24233.76|24233.76|24233.76|24233.76|24233.76|24233.76|24233.76|24233.76|0
1623165990000|2021-06-08 15:26:30|24242.3|24242.3|24242.3|24242.3|24242.3|24242.3|24242.3|24242.3|0
1623166020000|2021-06-08 15:27:00|24238.03|24238.03|24236.73|24236.73|24238.03|24238.03|24236.73|24236.73|0
1623166030000|2021-06-08 15:27:10|24241|24241|24241|24241|24241|24241|24236.73|24236.73|0
1623166040000|2021-06-08 15:27:20|24245.26|24245.26|24241|24241|24245.26|24245.26|24241|24241|0
1623166050000|2021-06-08 15:27:30|24240.24|24240.24|24240.24|24240.24|24240.24|24240.24|24240.24|24240.24|0
1623166060000|2021-06-08 15:27:40|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|24244.67|0
1623166090000|2021-06-08 15:28:10|24241.12|24241.12|24240.24|24240.24|24241.12|24241.12|24240.24|24240.24|0
1623166100000|2021-06-08 15:28:20|24238.78|24238.78|24236.18|24236.18|24238.78|24238.78|24236.18|24236.18|0
1623166110000|2021-06-08 15:28:30|24227.65|24227.65|24227.65|24227.65|24227.65|24227.65|24227.65|24227.65|0
1623166120000|2021-06-08 15:28:40|24224.1|24224.1|24225.87|24225.87|24225.87|24225.87|24224.1|24224.1|0
1623166140000|2021-06-08 15:29:00|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|24226.63|0
1623166150000|2021-06-08 15:29:10|24227.04|24227.04|24227.04|24227.04|24227.04|24227.04|24227.04|24227.04|0
1623166170000|2021-06-08 15:29:30|24226.16|24226.16|24217.78|24217.78|24236.15|24236.15|24217.78|24217.78|0
1623166180000|2021-06-08 15:29:40|24222.05|24222.05|24216.64|24216.64|24226.31|24226.31|24210.6|24210.6|0
1623166190000|2021-06-08 15:29:50|24225.17|24225.17|24213.82|24213.82|24229.44|24229.44|24213.82|24213.82|0
1623222900000|2021-06-09 07:15:00|24101.52|24101.52|24097.26|24097.26|24101.52|24101.52|24097.26|24097.26|0
1623222910000|2021-06-09 07:15:10|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|24092.99|0
1623222920000|2021-06-09 07:15:20|24088.72|24088.72|24088.72|24088.72|24088.72|24088.72|24088.72|24088.72|0
1623222960000|2021-06-09 07:16:00|24090.5|24090.5|24090.5|24090.5|24090.5|24090.5|24090.5|24090.5|0
1623222970000|2021-06-09 07:16:10|24086.23|24086.23|24086.23|24086.23|24086.23|24086.23|24086.23|24086.23|0
1623222990000|2021-06-09 07:16:30|24088.83|24088.83|24088.83|24088.83|24088.83|24088.83|24088.83|24088.83|0
1623223000000|2021-06-09 07:16:40|24087.53|24087.53|24087.53|24087.53|24087.53|24087.53|24087.53|24087.53|0
1623223010000|2021-06-09 07:16:50|24089.31|24089.31|24105.65|24105.65|24105.65|24105.65|24089.31|24089.31|0
1623223020000|2021-06-09 07:17:00|24101.39|24101.39|24109.92|24109.92|24109.92|24109.92|24101.39|24101.39|0
1623223030000|2021-06-09 07:17:10|24114.19|24114.19|24117.74|24117.74|24117.74|24117.74|24114.19|24114.19|0
1623223050000|2021-06-09 07:17:30|24123.06|24123.06|24123.06|24123.06|24123.06|24123.06|24123.06|24123.06|0
1623223060000|2021-06-09 07:17:40|24122.17|24122.17|24117.91|24117.91|24126.44|24126.44|24117.91|24117.91|0
1623223070000|2021-06-09 07:17:50|24125|24125|24120.74|24120.74|24125|24125|24120.74|24120.74|0
1623223080000|2021-06-09 07:18:00|24112.21|24112.21|24112.21|24112.21|24112.21|24112.21|24112.21|24112.21|0
1623223110000|2021-06-09 07:18:30|24120.74|24120.74|24120.74|24120.74|24120.74|24120.74|24120.74|24120.74|0
1623223130000|2021-06-09 07:18:50|24107.94|24107.94|24107.94|24107.94|24107.94|24107.94|24107.94|24107.94|0
1623223160000|2021-06-09 07:19:20|24112.21|24112.21|24108.41|24108.41|24112.21|24112.21|24108.41|24108.41|0
1623223170000|2021-06-09 07:19:30|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|24104.86|0
1623223200000|2021-06-09 07:20:00|24096.33|24096.33|24096.33|24096.33|24096.33|24096.33|24096.33|24096.33|0
1623223210000|2021-06-09 07:20:10|24095.45|24095.45|24091.54|24091.54|24095.45|24095.45|24091.54|24091.54|0
1623223220000|2021-06-09 07:20:20|24090.24|24090.24|24090.24|24090.24|24090.24|24090.24|24090.24|24090.24|0
1623223230000|2021-06-09 07:20:30|24089.48|24089.48|24089.48|24089.48|24090.24|24090.24|24089.48|24089.48|0
1623223240000|2021-06-09 07:20:40|24085.22|24085.22|24089.48|24089.48|24089.48|24089.48|24085.22|24085.22|0
1623223250000|2021-06-09 07:20:50|24088.03|24088.03|24083.76|24083.76|24088.03|24088.03|24083.76|24083.76|0
1623223270000|2021-06-09 07:21:10|24077.55|24077.55|24069.02|24069.02|24077.55|24077.55|24069.02|24069.02|0
1623223280000|2021-06-09 07:21:20|24073.28|24073.28|24073.28|24073.28|24073.28|24073.28|24073.28|24073.28|0
1623223310000|2021-06-09 07:21:50|24071.77|24071.77|24070.25|24070.25|24071.77|24071.77|24068.73|24068.73|0
1623223320000|2021-06-09 07:22:00|24065.05|24065.05|24067.65|24067.65|24067.65|24067.65|24065.05|24065.05|0
1623223330000|2021-06-09 07:22:10|24071.91|24071.91|24071.91|24071.91|24071.91|24071.91|24071.91|24071.91|0
1623223340000|2021-06-09 07:22:20|24054.85|24054.85|24059.12|24059.12|24067.65|24067.65|24054.85|24054.85|0
1623223350000|2021-06-09 07:22:30|24057.66|24057.66|24057.66|24057.66|24057.66|24057.66|24057.66|24057.66|0
1623223360000|2021-06-09 07:22:40|24053.39|24053.39|24057.66|24057.66|24057.66|24057.66|24053.39|24053.39|0
1623223370000|2021-06-09 07:22:50|24049.13|24049.13|24053.39|24053.39|24053.39|24053.39|24049.13|24049.13|0
1623223380000|2021-06-09 07:23:00|24052.09|24052.09|24052.09|24052.09|24052.09|24052.09|24052.09|24052.09|0
1623223390000|2021-06-09 07:23:10|24047.83|24047.83|24052.09|24052.09|24052.09|24052.09|24047.83|24047.83|0
1623223400000|2021-06-09 07:23:20|24043.56|24043.56|24047.83|24047.83|24047.83|24047.83|24043.56|24043.56|0
1623223410000|2021-06-09 07:23:30|24046.53|24046.53|24041.68|24041.68|24046.53|24046.53|24041.68|24041.68|0
1623223420000|2021-06-09 07:23:40|24037.41|24037.41|24045.94|24045.94|24045.94|24045.94|24037.41|24037.41|0
1623223440000|2021-06-09 07:24:00|24041.68|24041.68|24041.68|24041.68|24041.68|24041.68|24041.68|24041.68|0
1623223450000|2021-06-09 07:24:10|24037.41|24037.41|24039.08|24039.08|24041.68|24041.68|24037.41|24037.41|0
1623223460000|2021-06-09 07:24:20|24034.81|24034.81|24034.81|24034.81|24034.81|24034.81|24034.81|24034.81|0
1623223470000|2021-06-09 07:24:30|24038.71|24038.71|24038.71|24038.71|24038.71|24038.71|24038.71|24038.71|0
1623223480000|2021-06-09 07:24:40|24034.45|24034.45|24040.01|24040.01|24040.01|24040.01|24034.45|24034.45|0
1623223490000|2021-06-09 07:24:50|24049.77|24049.77|24042.67|24042.67|24049.77|24049.77|24042.67|24042.67|0
1623223510000|2021-06-09 07:25:10|24038.88|24038.88|24035.85|24035.85|24038.88|24038.88|24035.85|24035.85|0
1623223520000|2021-06-09 07:25:20|24038.12|24038.12|24026.16|24026.16|24038.12|24038.12|24026.16|24026.16|0
1623223530000|2021-06-09 07:25:30|24022.37|24022.37|24021.61|24021.61|24022.37|24022.37|24021.61|24021.61|0
1623223540000|2021-06-09 07:25:40|24024.65|24024.65|24014.31|24014.31|24024.65|24024.65|24010.05|24010.05|0
1623223560000|2021-06-09 07:26:00|24018.58|24018.58|24018.58|24018.58|24018.58|24018.58|24018.58|24018.58|0
1623223570000|2021-06-09 07:26:10|24020.09|24020.09|24006.54|24006.54|24020.09|24020.09|24006.54|24006.54|0
1623223580000|2021-06-09 07:26:20|24002.27|24002.27|24010.8|24010.8|24010.8|24010.8|24002.27|24002.27|0
1623223590000|2021-06-09 07:26:30|24019.34|24019.34|24019.34|24019.34|24019.34|24019.34|24019.34|24019.34|0
1623223610000|2021-06-09 07:26:50|24023.89|24023.89|24028.15|24028.15|24028.15|24028.15|24023.89|24023.89|0
1623223650000|2021-06-09 07:27:30|24030.43|24030.43|24030.43|24030.43|24030.43|24030.43|24030.43|24030.43|0
1623223660000|2021-06-09 07:27:40|24034.33|24034.33|24029.13|24029.13|24034.33|24034.33|24029.13|24029.13|0
1623223670000|2021-06-09 07:27:50|24033.39|24033.39|24033.39|24033.39|24033.39|24033.39|24033.39|24033.39|0
1623223680000|2021-06-09 07:28:00|24041.93|24041.93|24049.98|24049.98|24049.98|24049.98|24041.93|24041.93|0
1623223690000|2021-06-09 07:28:10|24052.59|24052.59|24052.59|24052.59|24052.59|24052.59|24052.59|24052.59|0
1623223700000|2021-06-09 07:28:20|24051.28|24051.28|24051.28|24051.28|24051.28|24051.28|24051.28|24051.28|0
1623223710000|2021-06-09 07:28:30|24042.75|24042.75|24046.26|24046.26|24047.02|24047.02|24042.75|24042.75|0
1623223750000|2021-06-09 07:29:10|24037.73|24037.73|24029.2|24029.2|24037.73|24037.73|24029.2|24029.2|0
1623223770000|2021-06-09 07:29:30|24023.87|24023.87|24023.87|24023.87|24023.87|24023.87|24023.87|24023.87|0
1623223800000|2021-06-09 07:30:00|24019.61|24019.61|24023.87|24023.87|24023.87|24023.87|24019.61|24019.61|0
1623223810000|2021-06-09 07:30:10|24022.1|24022.1|24020.49|24020.49|24022.1|24022.1|24019.19|24019.19|0
1623223820000|2021-06-09 07:30:20|24011.95|24011.95|24011.95|24011.95|24011.95|24011.95|24007.69|24007.69|0
1623223830000|2021-06-09 07:30:30|24003.42|24003.42|24003.42|24003.42|24003.42|24003.42|24003.42|24003.42|0
1623223840000|2021-06-09 07:30:40|24007.69|24007.69|24011.95|24011.95|24011.95|24011.95|24007.69|24007.69|0
1623223860000|2021-06-09 07:31:00|24014.56|24014.56|24014.56|24014.56|24014.56|24014.56|24014.56|24014.56|0
1623223880000|2021-06-09 07:31:20|24010.12|24010.12|23997.32|23997.32|24010.12|24010.12|23997.32|23997.32|0
1623223900000|2021-06-09 07:31:40|23988.79|23988.79|23993.06|23993.06|23993.06|23993.06|23988.79|23988.79|0
1623223910000|2021-06-09 07:31:50|23986.02|23986.02|23990.28|23990.28|23990.28|23990.28|23986.02|23986.02|0
1623223940000|2021-06-09 07:32:20|23987.68|23987.68|23986.38|23986.38|23987.68|23987.68|23986.38|23986.38|0
1623223950000|2021-06-09 07:32:30|23982.12|23982.12|23980.81|23980.81|23982.12|23982.12|23980.81|23980.81|0
1623223970000|2021-06-09 07:32:50|23973.72|23973.72|23973.72|23973.72|23973.72|23973.72|23973.72|23973.72|0
1623223980000|2021-06-09 07:33:00|23975.17|23975.17|23975.17|23975.17|23977.77|23977.77|23975.17|23975.17|0
1623223990000|2021-06-09 07:33:10|23980.33|23980.33|23987.08|23987.08|23987.08|23987.08|23978.55|23978.55|0
1623224000000|2021-06-09 07:33:20|23992.41|23992.41|23992.41|23992.41|23992.41|23992.41|23992.41|23992.41|0
1623224030000|2021-06-09 07:33:50|23983.88|23983.88|23988.14|23988.14|23988.14|23988.14|23983.88|23983.88|0
1623224040000|2021-06-09 07:34:00|23992.41|23992.41|24001.04|24001.04|24001.04|24001.04|23992.41|23992.41|0
1623224050000|2021-06-09 07:34:10|23997.49|23997.49|24001.93|24001.93|24001.93|24001.93|23997.49|23997.49|0
1623224060000|2021-06-09 07:34:20|24008.43|24008.43|24007.13|24007.13|24008.43|24008.43|24007.13|24007.13|0
1623224070000|2021-06-09 07:34:30|24011.4|24011.4|24011.4|24011.4|24011.4|24011.4|24011.4|24011.4|0
1623224110000|2021-06-09 07:35:10|24012.29|24012.29|24012.29|24012.29|24012.29|24012.29|24012.29|24012.29|0
1623224130000|2021-06-09 07:35:30|24003.76|24003.76|24002.87|24002.87|24003.76|24003.76|24002.87|24002.87|0
1623224150000|2021-06-09 07:35:50|24001.98|24001.98|24001.98|24001.98|24001.98|24001.98|24001.98|24001.98|0
1623224160000|2021-06-09 07:36:00|23995.77|23995.77|23995.77|23995.77|23995.77|23995.77|23995.77|23995.77|0
1623224170000|2021-06-09 07:36:10|23994|23994|23994|23994|23994|23994|23994|23994|0
1623224180000|2021-06-09 07:36:20|23996.66|23996.66|23980.14|23980.14|23996.66|23996.66|23980.14|23980.14|0
1623224190000|2021-06-09 07:36:30|23978.84|23978.84|23979.73|23979.73|23979.73|23979.73|23978.84|23978.84|0
1623224200000|2021-06-09 07:36:40|23975.47|23975.47|23975.64|23975.64|23979.9|23979.9|23975.47|23975.47|0
1623224210000|2021-06-09 07:36:50|23979.9|23979.9|23979.9|23979.9|23981.2|23981.2|23979.9|23979.9|0
1623224280000|2021-06-09 07:38:00|23988.43|23988.43|23988.43|23988.43|23988.43|23988.43|23988.43|23988.43|0
1623224290000|2021-06-09 07:38:10|23984.17|23984.17|23979.73|23979.73|23984.17|23984.17|23979.73|23979.73|0
1623224360000|2021-06-09 07:39:20|23984|23984|23995.91|23995.91|23996.8|23996.8|23984|23984|0
1623224370000|2021-06-09 07:39:30|23998.51|23998.51|23998.51|23998.51|23998.51|23998.51|23994.24|23994.24|0
1623224390000|2021-06-09 07:39:50|23999.81|23999.81|24003.6|24003.6|24003.6|24003.6|23999.81|23999.81|0
1623224410000|2021-06-09 07:40:10|24007.87|24007.87|24007.87|24007.87|24007.87|24007.87|24007.87|24007.87|0
1623224420000|2021-06-09 07:40:20|24009.33|24009.33|23988|23988|24009.33|24009.33|23988|23988|0
1623224430000|2021-06-09 07:40:30|23992.26|23992.26|23992.26|23992.26|23992.26|23992.26|23992.26|23992.26|0
1623224450000|2021-06-09 07:40:50|23988|23988|23988|23988|23988|23988|23988|23988|0
1623224470000|2021-06-09 07:41:10|23986.22|23986.22|23986.22|23986.22|23986.22|23986.22|23986.22|23986.22|0
1623224480000|2021-06-09 07:41:20|23984.7|23984.7|23984.7|23984.7|23984.7|23984.7|23984.7|23984.7|0
1623224490000|2021-06-09 07:41:30|23982.1|23982.1|23980.33|23980.33|23982.1|23982.1|23980.33|23980.33|0
1623224510000|2021-06-09 07:41:50|23979.44|23979.44|23970.73|23970.73|23983.71|23983.71|23970.73|23970.73|0
1623224520000|2021-06-09 07:42:00|23975|23975|23970.73|23970.73|23975|23975|23970.73|23970.73|0
1623224540000|2021-06-09 07:42:20|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|23971.62|0
1623224550000|2021-06-09 07:42:30|23969.02|23969.02|23970.32|23970.32|23970.32|23970.32|23969.02|23969.02|0
1623224590000|2021-06-09 07:43:10|23969.56|23969.56|23973.82|23973.82|23973.82|23973.82|23965.29|23965.29|0
1623224600000|2021-06-09 07:43:20|23969.45|23969.45|23966.54|23966.54|23969.45|23969.45|23966.54|23966.54|0
1623224630000|2021-06-09 07:43:50|23963.88|23963.88|23962.99|23962.99|23963.88|23963.88|23962.99|23962.99|0
1623224640000|2021-06-09 07:44:00|23962.1|23962.1|23962.1|23962.1|23962.1|23962.1|23962.1|23962.1|0
1623224680000|2021-06-09 07:44:40|23974.9|23974.9|23966.37|23966.37|23974.9|23974.9|23966.37|23966.37|0
1623224690000|2021-06-09 07:44:50|23967.26|23967.26|23970.81|23970.81|23970.81|23970.81|23967.26|23967.26|0
1623224720000|2021-06-09 07:45:20|23979.34|23979.34|23983.6|23983.6|23983.6|23983.6|23979.34|23979.34|0
1623224730000|2021-06-09 07:45:30|23984.9|23984.9|23984.9|23984.9|23984.9|23984.9|23984.9|23984.9|0
1623224750000|2021-06-09 07:45:50|23980.64|23980.64|23976.37|23976.37|23980.64|23980.64|23976.37|23976.37|0
1623224760000|2021-06-09 07:46:00|23967.84|23967.84|23972.15|23972.15|23972.15|23972.15|23967.84|23967.84|0
1623224770000|2021-06-09 07:46:10|23969.49|23969.49|23967.71|23967.71|23969.49|23969.49|23967.71|23967.71|0
1623224780000|2021-06-09 07:46:20|23970.31|23970.31|23970.31|23970.31|23970.31|23970.31|23970.31|23970.31|0
1623224790000|2021-06-09 07:46:30|23969.01|23969.01|23964.58|23964.58|23969.01|23969.01|23964.58|23964.58|0
1623224800000|2021-06-09 07:46:40|23963.69|23963.69|23963.69|23963.69|23963.69|23963.69|23963.69|23963.69|0
1623224830000|2021-06-09 07:47:10|23967.96|23967.96|23968.84|23968.84|23968.84|23968.84|23967.96|23967.96|0
1623224840000|2021-06-09 07:47:20|23960.31|23960.31|23960.31|23960.31|23960.31|23960.31|23960.31|23960.31|0
1623224870000|2021-06-09 07:47:50|23951.78|23951.78|23951.78|23951.78|23951.78|23951.78|23951.78|23951.78|0
1623224880000|2021-06-09 07:48:00|23950|23950|23948.7|23948.7|23950|23950|23948.7|23948.7|0
1623224890000|2021-06-09 07:48:10|23952.97|23952.97|23952.21|23952.21|23952.97|23952.97|23952.21|23952.21|0
1623224930000|2021-06-09 07:48:50|23956.48|23956.48|23956.48|23956.48|23956.48|23956.48|23956.48|23956.48|0
1623224940000|2021-06-09 07:49:00|23959.08|23959.08|23959.08|23959.08|23959.08|23959.08|23959.08|23959.08|0
1623224970000|2021-06-09 07:49:30|23954.81|23954.81|23959.08|23959.08|23959.08|23959.08|23954.81|23954.81|0
1623225000000|2021-06-09 07:50:00|23960.85|23960.85|23966.06|23966.06|23966.06|23966.06|23960.85|23960.85|0
1623225040000|2021-06-09 07:50:40|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|23966.81|0
1623225060000|2021-06-09 07:51:00|23964.21|23964.21|23962.91|23962.91|23964.21|23964.21|23962.91|23962.91|0
1623225070000|2021-06-09 07:51:10|23961.61|23961.61|23962.5|23962.5|23962.5|23962.5|23961.61|23961.61|0
1623225080000|2021-06-09 07:51:20|23966.76|23966.76|23966.76|23966.76|23966.76|23966.76|23966.76|23966.76|0
1623225110000|2021-06-09 07:51:50|23964.99|23964.99|23964.99|23964.99|23964.99|23964.99|23964.99|23964.99|0
1623225120000|2021-06-09 07:52:00|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|0
1623225130000|2021-06-09 07:52:10|23958.12|23958.12|23962.39|23962.39|23962.39|23962.39|23958.12|23958.12|0
1623225140000|2021-06-09 07:52:20|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|0
1623225150000|2021-06-09 07:52:30|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|23962.39|0
1623225160000|2021-06-09 07:52:40|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|23966.65|0
1623225250000|2021-06-09 07:54:10|23965.9|23965.9|23966.65|23966.65|23968.93|23968.93|23965.9|23965.9|0
1623225270000|2021-06-09 07:54:30|23967.96|23967.96|23967.96|23967.96|23967.96|23967.96|23967.96|23967.96|0
1623225280000|2021-06-09 07:54:40|23953.38|23953.38|23956.35|23956.35|23957.65|23957.65|23953.38|23953.38|0
1623225290000|2021-06-09 07:54:50|23947.82|23947.82|23950.63|23950.63|23952.08|23952.08|23947.82|23947.82|0
1623225300000|2021-06-09 07:55:00|23946.36|23946.36|23942.09|23942.09|23950.63|23950.63|23942.09|23942.09|0
1623225310000|2021-06-09 07:55:10|23946.36|23946.36|23952.4|23952.4|23952.4|23952.4|23946.36|23946.36|0
1623225320000|2021-06-09 07:55:20|23948.13|23948.13|23948.13|23948.13|23948.13|23948.13|23948.13|23948.13|0
1623225330000|2021-06-09 07:55:30|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|23952.4|0
1623225360000|2021-06-09 07:56:00|23957.6|23957.6|23959.38|23959.38|23959.38|23959.38|23957.6|23957.6|0
1623225370000|2021-06-09 07:56:10|23963.64|23963.64|23971.16|23971.16|23972.93|23972.93|23963.64|23963.64|0
1623225380000|2021-06-09 07:56:20|23968.5|23968.5|23962.63|23962.63|23968.5|23968.5|23959.97|23959.97|0
1623225390000|2021-06-09 07:56:30|23966.89|23966.89|23969.81|23969.81|23969.81|23969.81|23966.89|23966.89|0
1623225400000|2021-06-09 07:56:40|23975.13|23975.13|23975.13|23975.13|23976.65|23976.65|23975.13|23975.13|0
1623225440000|2021-06-09 07:57:20|23973.83|23973.83|23973.83|23973.83|23973.83|23973.83|23973.83|23973.83|0
1623225460000|2021-06-09 07:57:40|23972.53|23972.53|23968.26|23968.26|23972.53|23972.53|23968.26|23968.26|0
1623225470000|2021-06-09 07:57:50|23971.18|23971.18|23966.91|23966.91|23971.18|23971.18|23966.91|23966.91|0
1623225480000|2021-06-09 07:58:00|23965.61|23965.61|23965.61|23965.61|23965.61|23965.61|23965.61|23965.61|0
1623225490000|2021-06-09 07:58:10|23968.21|23968.21|23977.33|23977.33|23977.33|23977.33|23968.21|23968.21|0
1623225500000|2021-06-09 07:58:20|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|23981.59|0
1623225540000|2021-06-09 07:59:00|23977.33|23977.33|23977.33|23977.33|23977.33|23977.33|23977.33|23977.33|0
1623225560000|2021-06-09 07:59:20|23975.05|23975.05|23967.43|23967.43|23975.05|23975.05|23967.43|23967.43|0
1623225570000|2021-06-09 07:59:30|23965.91|23965.91|23970.35|23970.35|23970.35|23970.35|23961.36|23961.36|0
1623225590000|2021-06-09 07:59:50|23971.1|23971.1|23971.86|23971.86|23971.86|23971.86|23971.1|23971.1|0
1623225600000|2021-06-09 08:00:00|23980.39|23980.39|23980.39|23980.39|23980.39|23980.39|23980.39|23980.39|0
1623225610000|2021-06-09 08:00:10|23983|23983|23981.69|23981.69|23983|23983|23980.39|23980.39|0
1623225630000|2021-06-09 08:00:30|23985.96|23985.96|23985.96|23985.96|23985.96|23985.96|23985.96|23985.96|0
1623225650000|2021-06-09 08:00:50|23987.26|23987.26|24005.38|24005.38|24005.38|24005.38|23987.26|23987.26|0
1623225660000|2021-06-09 08:01:00|24013.91|24013.91|24019.12|24019.12|24019.12|24019.12|24013.91|24013.91|0
1623225700000|2021-06-09 08:01:40|24019.88|24019.88|24015.32|24015.32|24019.88|24019.88|24015.32|24015.32|0
1623225710000|2021-06-09 08:01:50|24016.08|24016.08|24011.36|24011.36|24018.57|24018.57|24011.36|24011.36|0
1623225720000|2021-06-09 08:02:00|24010.6|24010.6|24002.54|24002.54|24010.6|24010.6|24002.54|24002.54|0
1623225730000|2021-06-09 08:02:10|24005.58|24005.58|23991.48|23991.48|24005.58|24005.58|23991.48|23991.48|0
1623225750000|2021-06-09 08:02:30|23996.03|23996.03|23999.07|23999.07|23999.07|23999.07|23996.03|23996.03|0
1623225780000|2021-06-09 08:03:00|23997.76|23997.76|23997.76|23997.76|23997.76|23997.76|23997.76|23997.76|0
1623225810000|2021-06-09 08:03:30|23993.5|23993.5|23993.5|23993.5|23993.5|23993.5|23993.5|23993.5|0
1623225870000|2021-06-09 08:04:30|23995.77|23995.77|23997.29|23997.29|23997.29|23997.29|23995.77|23995.77|0
1623225920000|2021-06-09 08:05:20|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|23995.02|0
1623225940000|2021-06-09 08:05:40|23990.75|23990.75|23990.75|23990.75|23990.75|23990.75|23990.75|23990.75|0
1623225980000|2021-06-09 08:06:20|23986.48|23986.48|23986.48|23986.48|23986.48|23986.48|23986.48|23986.48|0
1623225990000|2021-06-09 08:06:30|23987.37|23987.37|23984.34|23984.34|23987.37|23987.37|23984.34|23984.34|0
1623226000000|2021-06-09 08:06:40|23988.6|23988.6|23987.09|23987.09|23988.6|23988.6|23987.09|23987.09|0
1623226130000|2021-06-09 08:08:50|23985.78|23985.78|23988.75|23988.75|23988.75|23988.75|23984.48|23984.48|0
1623226140000|2021-06-09 08:09:00|23991.03|23991.03|23991.03|23991.03|23991.03|23991.03|23991.03|23991.03|0
1623226160000|2021-06-09 08:09:20|23988.75|23988.75|23987.99|23987.99|23988.75|23988.75|23987.99|23987.99|0
1623226170000|2021-06-09 08:09:30|23986.69|23986.69|23986.69|23986.69|23986.69|23986.69|23986.69|23986.69|0
1623226190000|2021-06-09 08:09:50|23985.17|23985.17|23987.84|23987.84|23987.84|23987.84|23985.17|23985.17|0
1623226200000|2021-06-09 08:10:00|23985.56|23985.56|23985.56|23985.56|23987.08|23987.08|23985.56|23985.56|0
1623226210000|2021-06-09 08:10:10|23984.8|23984.8|23980.25|23980.25|23984.8|23984.8|23980.25|23980.25|0
1623226220000|2021-06-09 08:10:20|23983.28|23983.28|23987.55|23987.55|23987.55|23987.55|23983.28|23983.28|0
1623226230000|2021-06-09 08:10:30|23991.82|23991.82|23987.55|23987.55|23991.82|23991.82|23987.55|23987.55|0
1623226260000|2021-06-09 08:11:00|23983.28|23983.28|23978.84|23978.84|23983.28|23983.28|23978.08|23978.08|0
1623226270000|2021-06-09 08:11:10|23980.61|23980.61|23980.61|23980.61|23980.61|23980.61|23980.61|23980.61|0
1623226290000|2021-06-09 08:11:30|23981.37|23981.37|23981.37|23981.37|23981.37|23981.37|23981.37|23981.37|0
1623226310000|2021-06-09 08:11:50|23984.92|23984.92|23984.92|23984.92|23984.92|23984.92|23984.92|23984.92|0
1623226320000|2021-06-09 08:12:00|23988.07|23988.07|23987.18|23987.18|23988.07|23988.07|23987.18|23987.18|0
1623226350000|2021-06-09 08:12:30|23986.42|23986.42|23987.18|23987.18|23987.18|23987.18|23986.42|23986.42|0
1623226360000|2021-06-09 08:12:40|23988.7|23988.7|23989.45|23989.45|23989.45|23989.45|23988.7|23988.7|0
1623226370000|2021-06-09 08:12:50|23988.57|23988.57|23983.89|23983.89|23988.57|23988.57|23983.89|23983.89|0
1623226380000|2021-06-09 08:13:00|23985.4|23985.4|23984.32|23984.32|23985.4|23985.4|23981.14|23981.14|0
1623226430000|2021-06-09 08:13:50|23975.79|23975.79|23982.33|23982.33|23982.33|23982.33|23975.79|23975.79|0
1623226440000|2021-06-09 08:14:00|23986.23|23986.23|23984.93|23984.93|23986.23|23986.23|23984.93|23984.93|0
1623226450000|2021-06-09 08:14:10|23986.23|23986.23|23986.23|23986.23|23986.23|23986.23|23986.23|23986.23|0
1623226470000|2021-06-09 08:14:30|23987.53|23987.53|23987.53|23987.53|23987.53|23987.53|23987.53|23987.53|0
1623226490000|2021-06-09 08:14:50|23991.8|23991.8|23987.53|23987.53|23991.8|23991.8|23987.53|23987.53|0
1623226500000|2021-06-09 08:15:00|23986.65|23986.65|23986.65|23986.65|23986.65|23986.65|23986.65|23986.65|0
1623226510000|2021-06-09 08:15:10|23991.08|23991.08|23991.08|23991.08|23991.08|23991.08|23991.08|23991.08|0
1623226560000|2021-06-09 08:16:00|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|0
1623226610000|2021-06-09 08:16:50|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|0
1623226670000|2021-06-09 08:17:50|23981.66|23981.66|23981.66|23981.66|23981.66|23981.66|23981.66|23981.66|0
1623226700000|2021-06-09 08:18:20|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|23985.93|0
1623226710000|2021-06-09 08:18:30|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|23990.19|0
1623226750000|2021-06-09 08:19:10|23988.42|23988.42|23984.87|23984.87|23988.42|23988.42|23984.87|23984.87|0
1623226860000|2021-06-09 08:21:00|23976.34|23976.34|23976.34|23976.34|23976.34|23976.34|23976.34|23976.34|0
1623226890000|2021-06-09 08:21:30|23973.68|23973.68|23964.21|23964.21|23973.68|23973.68|23964.21|23964.21|0
1623226900000|2021-06-09 08:21:40|23968.47|23968.47|23968.47|23968.47|23968.47|23968.47|23968.47|23968.47|0
1623226920000|2021-06-09 08:22:00|23964.21|23964.21|23964.21|23964.21|23964.21|23964.21|23964.21|23964.21|0
1623226940000|2021-06-09 08:22:20|23959.84|23959.84|23959.84|23959.84|23959.84|23959.84|23959.84|23959.84|0
1623226990000|2021-06-09 08:23:10|23958.54|23958.54|23958.54|23958.54|23958.54|23958.54|23958.54|23958.54|0
1623227000000|2021-06-09 08:23:20|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|23955.94|0
1623227030000|2021-06-09 08:23:50|23952.39|23952.39|23952.39|23952.39|23952.39|23952.39|23952.39|23952.39|0
1623227050000|2021-06-09 08:24:10|23948.12|23948.12|23952.02|23952.02|23952.02|23952.02|23948.12|23948.12|0
1623227060000|2021-06-09 08:24:20|23956.29|23956.29|23956.29|23956.29|23956.29|23956.29|23956.29|23956.29|0
1623227090000|2021-06-09 08:24:50|23973.35|23973.35|23976.9|23976.9|23976.9|23976.9|23973.35|23973.35|0
1623227100000|2021-06-09 08:25:00|23980.8|23980.8|23980.8|23980.8|23980.8|23980.8|23980.8|23980.8|0
1623227120000|2021-06-09 08:25:20|23976.54|23976.54|23972.27|23972.27|23976.54|23976.54|23972.27|23972.27|0
1623227150000|2021-06-09 08:25:50|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|23973.57|0
1623227160000|2021-06-09 08:26:00|23970.97|23970.97|23970.97|23970.97|23970.97|23970.97|23970.97|23970.97|0
1623227170000|2021-06-09 08:26:10|23969.67|23969.67|23969.67|23969.67|23969.67|23969.67|23969.67|23969.67|0
1623227200000|2021-06-09 08:26:40|23982.47|23982.47|23984.74|23984.74|23984.74|23984.74|23982.47|23982.47|0
1623227210000|2021-06-09 08:26:50|23982.47|23982.47|23982.47|23982.47|23982.47|23982.47|23982.47|23982.47|0
1623227230000|2021-06-09 08:27:10|23983.23|23983.23|23981.77|23981.77|23983.23|23983.23|23981.77|23981.77|0
1623227290000|2021-06-09 08:28:10|23986.04|23986.04|23987.55|23987.55|23987.55|23987.55|23986.04|23986.04|0
1623227310000|2021-06-09 08:28:30|24000.35|24000.35|24008.88|24008.88|24008.88|24008.88|24000.35|24000.35|0
1623227350000|2021-06-09 08:29:10|24010.4|24010.4|24011.16|24011.16|24011.16|24011.16|24010.4|24010.4|0
1623227360000|2021-06-09 08:29:20|24012.68|24012.68|24012.68|24012.68|24012.68|24012.68|24012.68|24012.68|0
1623227370000|2021-06-09 08:29:30|24004.14|24004.14|24010.18|24010.18|24010.18|24010.18|23999.88|23999.88|0
1623227380000|2021-06-09 08:29:40|23997.39|23997.39|24001.65|24001.65|24001.65|24001.65|23997.39|23997.39|0
1623227400000|2021-06-09 08:30:00|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|24000.14|0
1623227420000|2021-06-09 08:30:20|24001.02|24001.02|24001.02|24001.02|24001.02|24001.02|24001.02|24001.02|0
1623227430000|2021-06-09 08:30:30|24002.54|24002.54|24004.06|24004.06|24004.06|24004.06|24002.54|24002.54|0
1623227440000|2021-06-09 08:30:40|24008.32|24008.32|24006.55|24006.55|24008.32|24008.32|24006.55|24006.55|0
1623227450000|2021-06-09 08:30:50|24015.08|24015.08|24019.35|24019.35|24019.35|24019.35|24010.81|24010.81|0
1623227460000|2021-06-09 08:31:00|24023.61|24023.61|24017.07|24017.07|24023.61|24023.61|24017.07|24017.07|0
1623227500000|2021-06-09 08:31:40|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|0
1623227540000|2021-06-09 08:32:20|24021.19|24021.19|24021.19|24021.19|24021.19|24021.19|24021.19|24021.19|0
1623227570000|2021-06-09 08:32:50|24020.43|24020.43|24020.43|24020.43|24020.43|24020.43|24020.43|24020.43|0
1623227600000|2021-06-09 08:33:20|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|24019.67|0
1623227610000|2021-06-09 08:33:30|24022.33|24022.33|24022.33|24022.33|24022.33|24022.33|24022.33|24022.33|0
1623227620000|2021-06-09 08:33:40|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|24013.8|0
1623227640000|2021-06-09 08:34:00|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|24015.58|0
1623227690000|2021-06-09 08:34:50|24019.84|24019.84|24019.84|24019.84|24019.84|24019.84|24019.84|24019.84|0
1623227700000|2021-06-09 08:35:00|24022.12|24022.12|24022.12|24022.12|24022.12|24022.12|24022.12|24022.12|0
1623227720000|2021-06-09 08:35:20|24021.23|24021.23|24021.23|24021.23|24021.23|24021.23|24021.23|24021.23|0
1623227800000|2021-06-09 08:36:40|24019.93|24019.93|24028.46|24028.46|24028.46|24028.46|24019.93|24019.93|0
1623227830000|2021-06-09 08:37:10|24022.64|24022.64|24015.12|24015.12|24022.64|24022.64|24015.12|24015.12|0
1623227850000|2021-06-09 08:37:30|24010.85|24010.85|24010.85|24010.85|24010.85|24010.85|24010.85|24010.85|0
1623227940000|2021-06-09 08:39:00|24013.13|24013.13|24013.13|24013.13|24013.13|24013.13|24013.13|24013.13|0
1623228000000|2021-06-09 08:40:00|24010.1|24010.1|24010.1|24010.1|24010.1|24010.1|24010.1|24010.1|0
1623228020000|2021-06-09 08:40:20|24014.47|24014.47|24005.93|24005.93|24014.47|24014.47|24005.93|24005.93|0
1623228060000|2021-06-09 08:41:00|23997.23|23997.23|23997.23|23997.23|23997.23|23997.23|23997.23|23997.23|0
1623228070000|2021-06-09 08:41:10|23994.63|23994.63|23993.33|23993.33|23994.63|23994.63|23993.33|23993.33|0
1623228080000|2021-06-09 08:41:20|23989.43|23989.43|23989.43|23989.43|23989.43|23989.43|23989.43|23989.43|0
1623228140000|2021-06-09 08:42:20|23993.69|23993.69|23993.69|23993.69|23993.69|23993.69|23993.69|23993.69|0
1623228150000|2021-06-09 08:42:30|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|23988.49|0
1623228170000|2021-06-09 08:42:50|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|23985.83|0
1623228180000|2021-06-09 08:43:00|23977.3|23977.3|23977.3|23977.3|23977.3|23977.3|23977.3|23977.3|0
1623228230000|2021-06-09 08:43:50|23973.03|23973.03|23973.03|23973.03|23973.03|23973.03|23973.03|23973.03|0
1623228240000|2021-06-09 08:44:00|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|23972.14|0
1623228290000|2021-06-09 08:44:50|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|23967.88|0
1623228300000|2021-06-09 08:45:00|23969.4|23969.4|23968.09|23968.09|23969.4|23969.4|23968.09|23968.09|0
1623228310000|2021-06-09 08:45:10|23966.79|23966.79|23966.79|23966.79|23966.79|23966.79|23966.79|23966.79|0
1623228320000|2021-06-09 08:45:20|23968.09|23968.09|23968.09|23968.09|23968.09|23968.09|23968.09|23968.09|0
1623228330000|2021-06-09 08:45:30|23959.56|23959.56|23968.09|23968.09|23968.09|23968.09|23959.56|23959.56|0
1623228360000|2021-06-09 08:46:00|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|23972.36|0
1623228370000|2021-06-09 08:46:10|23973.66|23973.66|23973.66|23973.66|23973.66|23973.66|23973.66|23973.66|0
1623228400000|2021-06-09 08:46:40|23971.89|23971.89|23971.89|23971.89|23971.89|23971.89|23971.89|23971.89|0
1623228420000|2021-06-09 08:47:00|23972.64|23972.64|23972.64|23972.64|23972.64|23972.64|23972.64|23972.64|0
1623228470000|2021-06-09 08:47:50|23968.38|23968.38|23968.38|23968.38|23968.38|23968.38|23968.38|23968.38|0
1623228490000|2021-06-09 08:48:10|23965.41|23965.41|23965.41|23965.41|23965.41|23965.41|23965.41|23965.41|0
1623228500000|2021-06-09 08:48:20|23961.15|23961.15|23956.88|23956.88|23961.15|23961.15|23956.88|23956.88|0
1623228540000|2021-06-09 08:49:00|23955.99|23955.99|23955.99|23955.99|23955.99|23955.99|23955.99|23955.99|0
1623228560000|2021-06-09 08:49:20|23951.73|23951.73|23951.73|23951.73|23951.73|23951.73|23951.73|23951.73|0
1623228620000|2021-06-09 08:50:20|23950.84|23950.84|23950.84|23950.84|23950.84|23950.84|23950.84|23950.84|0
1623228650000|2021-06-09 08:50:50|23955.11|23955.11|23955.11|23955.11|23955.11|23955.11|23955.11|23955.11|0
1623228660000|2021-06-09 08:51:00|23955.87|23955.87|23957.38|23957.38|23957.38|23957.38|23955.87|23955.87|0
1623228690000|2021-06-09 08:51:30|23958.68|23958.68|23960.05|23960.05|23960.05|23960.05|23957.38|23957.38|0
1623228780000|2021-06-09 08:53:00|23959.29|23959.29|23959.29|23959.29|23959.29|23959.29|23959.29|23959.29|0
1623228790000|2021-06-09 08:53:10|23960.59|23960.59|23959.7|23959.7|23961.47|23961.47|23959.7|23959.7|0
1623228820000|2021-06-09 08:53:40|23958.81|23958.81|23957.93|23957.93|23958.81|23958.81|23957.93|23957.93|0
1623228830000|2021-06-09 08:53:50|23962.19|23962.19|23962.19|23962.19|23962.19|23962.19|23962.19|23962.19|0
1623228850000|2021-06-09 08:54:10|23961.3|23961.3|23961.3|23961.3|23961.3|23961.3|23961.3|23961.3|0
1623228870000|2021-06-09 08:54:30|23960.42|23960.42|23964.68|23964.68|23964.68|23964.68|23960.42|23960.42|0
1623228910000|2021-06-09 08:55:10|23965.44|23965.44|23965.44|23965.44|23965.44|23965.44|23965.44|23965.44|0
1623228940000|2021-06-09 08:55:40|23963.67|23963.67|23963.67|23963.67|23963.67|23963.67|23963.67|23963.67|0
1623228950000|2021-06-09 08:55:50|23967.57|23967.57|23966.27|23966.27|23967.57|23967.57|23966.27|23966.27|0
1623229010000|2021-06-09 08:56:50|23964.97|23964.97|23956.44|23956.44|23964.97|23964.97|23956.44|23956.44|0
1623229020000|2021-06-09 08:57:00|23957.19|23957.19|23955.68|23955.68|23957.19|23957.19|23955.68|23955.68|0
1623229040000|2021-06-09 08:57:20|23954.92|23954.92|23946.65|23946.65|23954.92|23954.92|23946.65|23946.65|0
1623229090000|2021-06-09 08:58:10|23942.21|23942.21|23942.21|23942.21|23942.21|23942.21|23942.21|23942.21|0
1623229120000|2021-06-09 08:58:40|23941.32|23941.32|23941.32|23941.32|23941.32|23941.32|23941.32|23941.32|0
1623229160000|2021-06-09 08:59:20|23932.79|23932.79|23932.79|23932.79|23932.79|23932.79|23932.79|23932.79|0
1623229170000|2021-06-09 08:59:30|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|0
1623229180000|2021-06-09 08:59:40|23928.89|23928.89|23928.89|23928.89|23928.89|23928.89|23928.89|23928.89|0
1623229190000|2021-06-09 08:59:50|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|23931.49|0
1623229220000|2021-06-09 09:00:20|23932.79|23932.79|23931.49|23931.49|23932.79|23932.79|23931.49|23931.49|0
1623229240000|2021-06-09 09:00:40|23929.21|23929.21|23929.21|23929.21|23929.21|23929.21|23929.21|23929.21|0
1623229280000|2021-06-09 09:01:20|23930.52|23930.52|23929.21|23929.21|23930.52|23930.52|23929.21|23929.21|0
1623229320000|2021-06-09 09:02:00|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|23927.7|0
1623229330000|2021-06-09 09:02:10|23926.94|23926.94|23926.94|23926.94|23926.94|23926.94|23926.94|23926.94|0
1623229380000|2021-06-09 09:03:00|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|23927.83|0
1623229390000|2021-06-09 09:03:10|23930.43|23930.43|23931.73|23931.73|23931.73|23931.73|23930.43|23930.43|0
1623229410000|2021-06-09 09:03:30|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|23927.46|0
1623229430000|2021-06-09 09:03:50|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|23931.9|0
1623229470000|2021-06-09 09:04:30|23928.35|23928.35|23930.12|23930.12|23930.12|23930.12|23928.35|23928.35|0
1623229490000|2021-06-09 09:04:50|23934.39|23934.39|23934.39|23934.39|23934.39|23934.39|23934.39|23934.39|0
1623229500000|2021-06-09 09:05:00|23930.49|23930.49|23930.49|23930.49|23930.49|23930.49|23930.49|23930.49|0
1623229540000|2021-06-09 09:05:40|23926.22|23926.22|23926.22|23926.22|23926.22|23926.22|23926.22|23926.22|0
1623229550000|2021-06-09 09:05:50|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|0
1623229560000|2021-06-09 09:06:00|23931.94|23931.94|23931.94|23931.94|23931.94|23931.94|23931.94|23931.94|0
1623229640000|2021-06-09 09:07:20|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|23927.68|0
1623229720000|2021-06-09 09:08:40|23923.41|23923.41|23919.15|23919.15|23923.41|23923.41|23919.15|23919.15|0
1623229730000|2021-06-09 09:08:50|23916.55|23916.55|23916.55|23916.55|23916.55|23916.55|23916.55|23916.55|0
1623229740000|2021-06-09 09:09:00|23908.01|23908.01|23897.79|23897.79|23908.01|23908.01|23897.79|23897.79|0
1623229750000|2021-06-09 09:09:10|23896.49|23896.49|23891.34|23891.34|23896.49|23896.49|23891.34|23891.34|0
1623229760000|2021-06-09 09:09:20|23888.43|23888.43|23880.61|23880.61|23888.43|23888.43|23877.06|23877.06|0
1623229770000|2021-06-09 09:09:30|23876.35|23876.35|23874.57|23874.57|23880.61|23880.61|23873.68|23873.68|0
1623229780000|2021-06-09 09:09:40|23872.8|23872.8|23871.91|23871.91|23872.8|23872.8|23871.91|23871.91|0
1623229790000|2021-06-09 09:09:50|23869.31|23869.31|23873.57|23873.57|23873.57|23873.57|23869.31|23869.31|0
1623229800000|2021-06-09 09:10:00|23871.8|23871.8|23871.8|23871.8|23871.8|23871.8|23871.8|23871.8|0
1623229810000|2021-06-09 09:10:10|23867.53|23867.53|23872.86|23872.86|23872.86|23872.86|23867.53|23867.53|0
1623229820000|2021-06-09 09:10:20|23875.52|23875.52|23875.52|23875.52|23875.52|23875.52|23875.52|23875.52|0
1623229830000|2021-06-09 09:10:30|23874|23874|23869.82|23869.82|23874|23874|23869.82|23869.82|0
1623229840000|2021-06-09 09:10:40|23870.58|23870.58|23870.58|23870.58|23870.58|23870.58|23870.58|23870.58|0
1623229850000|2021-06-09 09:10:50|23869.69|23869.69|23869.69|23869.69|23869.69|23869.69|23869.69|23869.69|0
1623229880000|2021-06-09 09:11:20|23871.47|23871.47|23871.47|23871.47|23871.47|23871.47|23871.47|23871.47|0
1623229930000|2021-06-09 09:12:10|23883.9|23883.9|23879.64|23879.64|23883.9|23883.9|23879.64|23879.64|0
1623229940000|2021-06-09 09:12:20|23878.34|23878.34|23877.58|23877.58|23878.34|23878.34|23877.58|23877.58|0
1623229960000|2021-06-09 09:12:40|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|23876.12|0
1623229970000|2021-06-09 09:12:50|23867.59|23867.59|23867.59|23867.59|23867.59|23867.59|23867.59|23867.59|0
1623229980000|2021-06-09 09:13:00|23868.48|23868.48|23864.21|23864.21|23868.48|23868.48|23864.21|23864.21|0
1623229990000|2021-06-09 09:13:10|23855.68|23855.68|23852.13|23852.13|23855.68|23855.68|23852.13|23852.13|0
1623230000000|2021-06-09 09:13:20|23851.37|23851.37|23851.37|23851.37|23851.37|23851.37|23851.37|23851.37|0
1623230010000|2021-06-09 09:13:30|23859.9|23859.9|23859.9|23859.9|23859.9|23859.9|23859.9|23859.9|0
1623230020000|2021-06-09 09:13:40|23860.12|23860.12|23861.42|23861.42|23861.42|23861.42|23860.12|23860.12|0
1623230030000|2021-06-09 09:13:50|23869.95|23869.95|23871.73|23871.73|23871.73|23871.73|23869.95|23869.95|0
1623230130000|2021-06-09 09:15:30|23872.61|23872.61|23868.35|23868.35|23872.61|23872.61|23868.35|23868.35|0
1623230140000|2021-06-09 09:15:40|23870.62|23870.62|23869.87|23869.87|23870.62|23870.62|23869.87|23869.87|0
1623230150000|2021-06-09 09:15:50|23871.64|23871.64|23871.64|23871.64|23871.64|23871.64|23871.64|23871.64|0
1623230160000|2021-06-09 09:16:00|23884.44|23884.44|23888.7|23888.7|23888.7|23888.7|23884.44|23884.44|0
1623230250000|2021-06-09 09:17:30|23887.82|23887.82|23888.7|23888.7|23888.7|23888.7|23887.82|23887.82|0
1623230260000|2021-06-09 09:17:40|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|23892.97|0
1623230270000|2021-06-09 09:17:50|23894.27|23894.27|23894.27|23894.27|23894.27|23894.27|23894.27|23894.27|0
1623230310000|2021-06-09 09:18:30|23892.97|23892.97|23890.37|23890.37|23892.97|23892.97|23890.37|23890.37|0
1623230320000|2021-06-09 09:18:40|23891.88|23891.88|23891.88|23891.88|23891.88|23891.88|23891.88|23891.88|0
1623230370000|2021-06-09 09:19:30|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|0
1623230390000|2021-06-09 09:19:50|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|0
1623230420000|2021-06-09 09:20:20|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|0
1623230480000|2021-06-09 09:21:20|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|23891.52|0
1623230500000|2021-06-09 09:21:40|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|23895.79|0
1623230550000|2021-06-09 09:22:30|23897.56|23897.56|23897.56|23897.56|23897.56|23897.56|23897.56|23897.56|0
1623230560000|2021-06-09 09:22:40|23899.02|23899.02|23899.02|23899.02|23899.02|23899.02|23899.02|23899.02|0
1623230580000|2021-06-09 09:23:00|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|23890.49|0
1623230630000|2021-06-09 09:23:50|23889.03|23889.03|23886.12|23886.12|23889.03|23889.03|23886.12|23886.12|0
1623230680000|2021-06-09 09:24:40|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|0
1623230690000|2021-06-09 09:24:50|23886.12|23886.12|23886.12|23886.12|23886.12|23886.12|23886.12|23886.12|0
1623230700000|2021-06-09 09:25:00|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|23890.38|0
1623230750000|2021-06-09 09:25:50|23891.27|23891.27|23887.89|23887.89|23892.16|23892.16|23887.89|23887.89|0
1623230780000|2021-06-09 09:26:20|23889.41|23889.41|23889.41|23889.41|23889.41|23889.41|23889.41|23889.41|0
1623230850000|2021-06-09 09:27:30|23888.11|23888.11|23886.81|23886.81|23888.11|23888.11|23886.81|23886.81|0
1623230870000|2021-06-09 09:27:50|23891.07|23891.07|23891.07|23891.07|23891.07|23891.07|23891.07|23891.07|0
1623230880000|2021-06-09 09:28:00|23887.28|23887.28|23887.28|23887.28|23887.28|23887.28|23887.28|23887.28|0
1623230890000|2021-06-09 09:28:10|23884.62|23884.62|23882.84|23882.84|23884.62|23884.62|23882.84|23882.84|0
1623230920000|2021-06-09 09:28:40|23883.73|23883.73|23883.73|23883.73|23883.73|23883.73|23883.73|23883.73|0
1623230980000|2021-06-09 09:29:40|23881.13|23881.13|23881.13|23881.13|23881.13|23881.13|23881.13|23881.13|0
1623231000000|2021-06-09 09:30:00|23885.5|23885.5|23887.02|23887.02|23887.02|23887.02|23885.5|23885.5|0
1623231030000|2021-06-09 09:30:30|23891.28|23891.28|23895.55|23895.55|23895.55|23895.55|23891.28|23891.28|0
1623231040000|2021-06-09 09:30:40|23899.1|23899.1|23903.36|23903.36|23903.36|23903.36|23899.1|23899.1|0
1623231050000|2021-06-09 09:30:50|23904.88|23904.88|23903.11|23903.11|23904.88|23904.88|23903.11|23903.11|0
1623231060000|2021-06-09 09:31:00|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|23898.84|0
1623231090000|2021-06-09 09:31:30|23911.64|23911.64|23907.37|23907.37|23911.64|23911.64|23907.37|23907.37|0
1623231190000|2021-06-09 09:33:10|23908.89|23908.89|23909.65|23909.65|23909.65|23909.65|23908.89|23908.89|0
1623231250000|2021-06-09 09:34:10|23905.74|23905.74|23905.74|23905.74|23905.74|23905.74|23905.74|23905.74|0
1623231310000|2021-06-09 09:35:10|23910.18|23910.18|23916.68|23916.68|23916.68|23916.68|23910.18|23910.18|0
1623231330000|2021-06-09 09:35:30|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|23917.57|0
1623231340000|2021-06-09 09:35:40|23930.37|23930.37|23930.37|23930.37|23930.37|23930.37|23930.37|23930.37|0
1623231350000|2021-06-09 09:35:50|23931.89|23931.89|23931.89|23931.89|23931.89|23931.89|23931.89|23931.89|0
1623231390000|2021-06-09 09:36:30|23934.49|23934.49|23938.04|23938.04|23938.04|23938.04|23934.49|23934.49|0
1623231430000|2021-06-09 09:37:10|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|0
1623231450000|2021-06-09 09:37:30|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|23947.46|0
1623231460000|2021-06-09 09:37:40|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|23946.57|0
1623231470000|2021-06-09 09:37:50|23938.04|23938.04|23942.3|23942.3|23942.3|23942.3|23938.04|23938.04|0
1623231490000|2021-06-09 09:38:10|23939.64|23939.64|23939.64|23939.64|23939.64|23939.64|23939.64|23939.64|0
1623231510000|2021-06-09 09:38:30|23937.87|23937.87|23937.87|23937.87|23937.87|23937.87|23937.87|23937.87|0
1623231520000|2021-06-09 09:38:40|23936.98|23936.98|23932.71|23932.71|23936.98|23936.98|23928.45|23928.45|0
1623231530000|2021-06-09 09:38:50|23927.51|23927.51|23918.98|23918.98|23927.51|23927.51|23918.98|23918.98|0
1623231540000|2021-06-09 09:39:00|23923.24|23923.24|23923.24|23923.24|23923.24|23923.24|23923.24|23923.24|0
1623231550000|2021-06-09 09:39:10|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|23922.49|0
1623231560000|2021-06-09 09:39:20|23926.75|23926.75|23919.07|23919.07|23926.75|23926.75|23919.07|23919.07|0
1623231570000|2021-06-09 09:39:30|23919.82|23919.82|23919.82|23919.82|23919.82|23919.82|23919.82|23919.82|0
1623231610000|2021-06-09 09:40:10|23924.09|23924.09|23924.09|23924.09|23924.09|23924.09|23924.09|23924.09|0
1623231630000|2021-06-09 09:40:30|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|0
1623231670000|2021-06-09 09:41:10|23909.84|23909.84|23909.84|23909.84|23909.84|23909.84|23909.84|23909.84|0
1623231720000|2021-06-09 09:42:00|23905.93|23905.93|23905.93|23905.93|23905.93|23905.93|23905.93|23905.93|0
1623231740000|2021-06-09 09:42:20|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|23907.23|0
1623231750000|2021-06-09 09:42:30|23908.54|23908.54|23908.54|23908.54|23908.54|23908.54|23908.54|23908.54|0
1623231760000|2021-06-09 09:42:40|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|0
1623231770000|2021-06-09 09:42:50|23910.14|23910.14|23910.14|23910.14|23910.14|23910.14|23910.14|23910.14|0
1623231890000|2021-06-09 09:44:50|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|23912.8|0
1623231900000|2021-06-09 09:45:00|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|0
1623231920000|2021-06-09 09:45:20|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|0
1623231930000|2021-06-09 09:45:30|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|23914.58|0
1623231940000|2021-06-09 09:45:40|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|23918.84|0
1623232000000|2021-06-09 09:46:40|23916.18|23916.18|23916.18|23916.18|23916.18|23916.18|23916.18|23916.18|0
1623232040000|2021-06-09 09:47:20|23920.45|23920.45|23918.67|23918.67|23920.45|23920.45|23918.67|23918.67|0
1623232060000|2021-06-09 09:47:40|23919.56|23919.56|23919.56|23919.56|23919.56|23919.56|23919.56|23919.56|0
1623232080000|2021-06-09 09:48:00|23920.86|23920.86|23920.86|23920.86|23920.86|23920.86|23920.86|23920.86|0
1623232090000|2021-06-09 09:48:10|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|23922.63|0
1623232150000|2021-06-09 09:49:10|23927.84|23927.84|23921.33|23921.33|23927.84|23927.84|23920.03|23920.03|0
1623232190000|2021-06-09 09:49:50|23925.6|23925.6|23924.71|23924.71|23925.6|23925.6|23924.71|23924.71|0
1623232210000|2021-06-09 09:50:10|23920.45|23920.45|23920.45|23920.45|23920.45|23920.45|23920.45|23920.45|0
1623232220000|2021-06-09 09:50:20|23916.18|23916.18|23920.45|23920.45|23920.45|23920.45|23916.18|23916.18|0
1623232230000|2021-06-09 09:50:30|23922.72|23922.72|23923.48|23923.48|23923.48|23923.48|23922.72|23922.72|0
1623232240000|2021-06-09 09:50:40|23919.21|23919.21|23918.46|23918.46|23919.21|23919.21|23918.46|23918.46|0
1623232250000|2021-06-09 09:50:50|23919.21|23919.21|23919.21|23919.21|23919.21|23919.21|23919.21|23919.21|0
1623232260000|2021-06-09 09:51:00|23923.48|23923.48|23919.21|23919.21|23923.48|23923.48|23919.21|23919.21|0
1623232280000|2021-06-09 09:51:20|23922.13|23922.13|23925.04|23925.04|23925.04|23925.04|23922.13|23922.13|0
1623232300000|2021-06-09 09:51:40|23925.8|23925.8|23926.56|23926.56|23926.56|23926.56|23925.8|23925.8|0
1623232310000|2021-06-09 09:51:50|23923.64|23923.64|23946.43|23946.43|23946.43|23946.43|23923.64|23923.64|0
1623232330000|2021-06-09 09:52:10|23945.67|23945.67|23944.66|23944.66|23946.43|23946.43|23944.66|23944.66|0
1623232350000|2021-06-09 09:52:30|23943.77|23943.77|23943.77|23943.77|23943.77|23943.77|23943.77|23943.77|0
1623232400000|2021-06-09 09:53:20|23930.97|23930.97|23935.24|23935.24|23935.24|23935.24|23930.97|23930.97|0
1623232410000|2021-06-09 09:53:30|23930.97|23930.97|23930.97|23930.97|23930.97|23930.97|23930.97|23930.97|0
1623232420000|2021-06-09 09:53:40|23930.08|23930.08|23931.54|23931.54|23931.54|23931.54|23930.08|23930.08|0
1623232430000|2021-06-09 09:53:50|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|23935.81|0
1623232440000|2021-06-09 09:54:00|23937.11|23937.11|23941.37|23941.37|23941.37|23941.37|23937.11|23937.11|0
1623232450000|2021-06-09 09:54:10|23940.07|23940.07|23940.07|23940.07|23940.07|23940.07|23940.07|23940.07|0
1623232480000|2021-06-09 09:54:40|23931.54|23931.54|23935.09|23935.09|23935.09|23935.09|23931.54|23931.54|0
1623232500000|2021-06-09 09:55:00|23936.86|23936.86|23935.98|23935.98|23936.86|23936.86|23935.98|23935.98|0
1623232520000|2021-06-09 09:55:20|23940.24|23940.24|23940.24|23940.24|23940.24|23940.24|23940.24|23940.24|0
1623232580000|2021-06-09 09:56:20|23941.54|23941.54|23941.54|23941.54|23941.54|23941.54|23941.54|23941.54|0
1623232600000|2021-06-09 09:56:40|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|23939.77|0
1623232630000|2021-06-09 09:57:10|23937.28|23937.28|23937.28|23937.28|23937.28|23937.28|23937.28|23937.28|0
1623232640000|2021-06-09 09:57:20|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|0
1623232660000|2021-06-09 09:57:40|23933.9|23933.9|23933.9|23933.9|23933.9|23933.9|23933.9|23933.9|0
1623232680000|2021-06-09 09:58:00|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|23938.16|0
1623232690000|2021-06-09 09:58:10|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|0
1623232700000|2021-06-09 09:58:20|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|23932.6|0
1623232770000|2021-06-09 09:59:30|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|23936.86|0
1623232780000|2021-06-09 09:59:40|23935.41|23935.41|23935.41|23935.41|23935.41|23935.41|23935.41|23935.41|0
1623232800000|2021-06-09 10:00:00|23933.13|23933.13|23933.13|23933.13|23933.13|23933.13|23933.13|23933.13|0
1623232820000|2021-06-09 10:00:20|23931.36|23931.36|23931.36|23931.36|23931.36|23931.36|23931.36|23931.36|0
1623232840000|2021-06-09 10:00:40|23930.47|23930.47|23930.47|23930.47|23930.47|23930.47|23930.47|23930.47|0
1623232860000|2021-06-09 10:01:00|23926.57|23926.57|23921.3|23921.3|23926.57|23926.57|23921.3|23921.3|0
1623232870000|2021-06-09 10:01:10|23912.77|23912.77|23912.77|23912.77|23913.66|23913.66|23912.77|23912.77|0
1623232880000|2021-06-09 10:01:20|23914.55|23914.55|23914.55|23914.55|23914.55|23914.55|23914.55|23914.55|0
1623232890000|2021-06-09 10:01:30|23915.85|23915.85|23915.85|23915.85|23915.85|23915.85|23915.85|23915.85|0
1623232910000|2021-06-09 10:01:50|23913.25|23913.25|23913.25|23913.25|23913.25|23913.25|23913.25|23913.25|0
1623232920000|2021-06-09 10:02:00|23914.13|23914.13|23914.13|23914.13|23914.13|23914.13|23914.13|23914.13|0
1623232930000|2021-06-09 10:02:10|23911.47|23911.47|23911.47|23911.47|23911.47|23911.47|23911.47|23911.47|0
1623232950000|2021-06-09 10:02:30|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|23908.87|0
1623232960000|2021-06-09 10:02:40|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|23904.6|0
1623232980000|2021-06-09 10:03:00|23905.9|23905.9|23907.21|23907.21|23907.21|23907.21|23905.9|23905.9|0
1623233000000|2021-06-09 10:03:20|23911.47|23911.47|23902.94|23902.94|23911.47|23911.47|23902.94|23902.94|0
1623233060000|2021-06-09 10:04:20|23907.21|23907.21|23907.21|23907.21|23907.21|23907.21|23907.21|23907.21|0
1623233070000|2021-06-09 10:04:30|23906.32|23906.32|23908.09|23908.09|23908.09|23908.09|23906.32|23906.32|0
1623233080000|2021-06-09 10:04:40|23903.83|23903.83|23903.83|23903.83|23903.83|23903.83|23903.83|23903.83|0
1623233090000|2021-06-09 10:04:50|23906.49|23906.49|23906.49|23906.49|23906.49|23906.49|23906.49|23906.49|0
1623233130000|2021-06-09 10:05:30|23907.79|23907.79|23907.79|23907.79|23907.79|23907.79|23907.79|23907.79|0
1623233160000|2021-06-09 10:06:00|23910.07|23910.07|23901.53|23901.53|23910.07|23910.07|23901.53|23901.53|0
1623233180000|2021-06-09 10:06:20|23905.44|23905.44|23905.44|23905.44|23905.44|23905.44|23905.44|23905.44|0
1623233190000|2021-06-09 10:06:30|23906.74|23906.74|23906.74|23906.74|23906.74|23906.74|23906.74|23906.74|0
1623233250000|2021-06-09 10:07:30|23911|23911|23911|23911|23911|23911|23911|23911|0
1623233290000|2021-06-09 10:08:10|23906.74|23906.74|23902.47|23902.47|23906.74|23906.74|23902.47|23902.47|0
1623233310000|2021-06-09 10:08:30|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|23901.71|0
1623233330000|2021-06-09 10:08:50|23910.24|23910.24|23910.24|23910.24|23910.24|23910.24|23910.24|23910.24|0
1623233340000|2021-06-09 10:09:00|23918.78|23918.78|23918.78|23918.78|23918.78|23918.78|23918.78|23918.78|0
1623233380000|2021-06-09 10:09:40|23916.17|23916.17|23922|23922|23922|23922|23916.17|23916.17|0
1623233400000|2021-06-09 10:10:00|23925.9|23925.9|23925.9|23925.9|23925.9|23925.9|23925.9|23925.9|0
1623233420000|2021-06-09 10:10:20|23921.64|23921.64|23921.64|23921.64|23921.64|23921.64|23921.64|23921.64|0
1623233460000|2021-06-09 10:11:00|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|23922.52|0
1623233470000|2021-06-09 10:11:10|23918.26|23918.26|23918.73|23918.73|23920.03|23920.03|23918.26|23918.26|0
1623233490000|2021-06-09 10:11:30|23920.51|23920.51|23920.51|23920.51|23920.51|23920.51|23920.51|23920.51|0
1623233500000|2021-06-09 10:11:40|23921.81|23921.81|23921.81|23921.81|23921.81|23921.81|23921.81|23921.81|0
1623233520000|2021-06-09 10:12:00|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|0
1623233610000|2021-06-09 10:13:30|23913.28|23913.28|23913.28|23913.28|23913.28|23913.28|23913.28|23913.28|0
1623233630000|2021-06-09 10:13:50|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|23917.54|0
1623233710000|2021-06-09 10:15:10|23922.87|23922.87|23928.02|23928.02|23928.02|23928.02|23922.87|23922.87|0
1623233730000|2021-06-09 10:15:30|23927.26|23927.26|23932.83|23932.83|23932.83|23932.83|23927.26|23927.26|0
1623233740000|2021-06-09 10:15:40|23934.34|23934.34|23937.01|23937.01|23937.01|23937.01|23934.34|23934.34|0
1623233750000|2021-06-09 10:15:50|23939.28|23939.28|23939.28|23939.28|23939.28|23939.28|23939.28|23939.28|0
1623233760000|2021-06-09 10:16:00|23943.55|23943.55|23943.55|23943.55|23943.55|23943.55|23943.55|23943.55|0
1623233770000|2021-06-09 10:16:10|23947.45|23947.45|23948.75|23948.75|23948.75|23948.75|23947.45|23947.45|0
1623233780000|2021-06-09 10:16:20|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|23950.05|0
1623233820000|2021-06-09 10:17:00|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|23962.85|0
1623233830000|2021-06-09 10:17:10|23964.31|23964.31|23964.31|23964.31|23964.31|23964.31|23964.31|23964.31|0
1623233910000|2021-06-09 10:18:30|23966.08|23966.08|23966.08|23966.08|23966.08|23966.08|23966.08|23966.08|0
1623233920000|2021-06-09 10:18:40|23968.74|23968.74|23969.63|23969.63|23970.52|23970.52|23968.74|23968.74|0
1623233930000|2021-06-09 10:18:50|23970.39|23970.39|23970.39|23970.39|23970.39|23970.39|23970.39|23970.39|0
1623233970000|2021-06-09 10:19:30|23972.99|23972.99|23972.99|23972.99|23972.99|23972.99|23972.99|23972.99|0
1623233990000|2021-06-09 10:19:50|23963.57|23963.57|23967.84|23967.84|23967.84|23967.84|23963.57|23963.57|0
1623234000000|2021-06-09 10:20:00|23963.57|23963.57|23966.17|23966.17|23966.17|23966.17|23963.57|23963.57|0
1623234010000|2021-06-09 10:20:10|23967.47|23967.47|23968.77|23968.77|23968.77|23968.77|23967.47|23967.47|0
1623234020000|2021-06-09 10:20:20|23970.07|23970.07|23978.61|23978.61|23978.61|23978.61|23970.07|23970.07|0
1623234030000|2021-06-09 10:20:30|23979.91|23979.91|23979.91|23979.91|23979.91|23979.91|23979.91|23979.91|0
1623234050000|2021-06-09 10:20:50|23982.57|23982.57|23982.57|23982.57|23982.57|23982.57|23982.57|23982.57|0
1623234120000|2021-06-09 10:22:00|23985.17|23985.17|23985.17|23985.17|23985.17|23985.17|23985.17|23985.17|0
1623234180000|2021-06-09 10:23:00|23979.85|23979.85|23980.73|23980.73|23980.73|23980.73|23979.85|23979.85|0
1623234280000|2021-06-09 10:24:40|23983.33|23983.33|23983.33|23983.33|23983.33|23983.33|23983.33|23983.33|0
1623234290000|2021-06-09 10:24:50|23984.64|23984.64|23988.6|23988.6|23988.6|23988.6|23984.64|23984.64|0
1623234300000|2021-06-09 10:25:00|23987.3|23987.3|23987.3|23987.3|23987.3|23987.3|23987.3|23987.3|0
1623234340000|2021-06-09 10:25:40|23983.03|23983.03|23983.03|23983.03|23983.03|23983.03|23983.03|23983.03|0
1623234350000|2021-06-09 10:25:50|23984.81|23984.81|23988.36|23988.36|23988.36|23988.36|23984.81|23984.81|0
1623234360000|2021-06-09 10:26:00|23991.9|23991.9|23997.47|23997.47|23997.47|23997.47|23991.9|23991.9|0
1623234370000|2021-06-09 10:26:10|23998.23|23998.23|23997.47|23997.47|23998.23|23998.23|23997.47|23997.47|0
1623234430000|2021-06-09 10:27:10|23998.23|23998.23|23998.23|23998.23|23998.23|23998.23|23998.23|23998.23|0
1623234490000|2021-06-09 10:28:10|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|23993.96|0
1623234500000|2021-06-09 10:28:20|23985.43|23985.43|23993.96|23993.96|23993.96|23993.96|23985.43|23985.43|0
1623234520000|2021-06-09 10:28:40|23991.3|23991.3|23990.41|23990.41|23991.3|23991.3|23990.41|23990.41|0
1623234530000|2021-06-09 10:28:50|23988.64|23988.64|23987.88|23987.88|23988.64|23988.64|23987.12|23987.12|0
1623234570000|2021-06-09 10:29:30|23992.15|23992.15|23983.62|23983.62|23992.15|23992.15|23983.62|23983.62|0
1623234590000|2021-06-09 10:29:50|23982.86|23982.86|23982.86|23982.86|23982.86|23982.86|23982.86|23982.86|0
1623234600000|2021-06-09 10:30:00|23981.08|23981.08|23981.08|23981.08|23981.08|23981.08|23981.08|23981.08|0
1623234630000|2021-06-09 10:30:30|23979.78|23979.78|23979.78|23979.78|23979.78|23979.78|23979.78|23979.78|0
1623234640000|2021-06-09 10:30:40|23978.48|23978.48|23976.71|23976.71|23978.48|23978.48|23976.71|23976.71|0
1623234650000|2021-06-09 10:30:50|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23976.71|23976.71|0
1623234670000|2021-06-09 10:31:10|23972.44|23972.44|23972.44|23972.44|23972.44|23972.44|23972.44|23972.44|0
1623234700000|2021-06-09 10:31:40|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|0
1623234710000|2021-06-09 10:31:50|23980.21|23980.21|23978.7|23978.7|23980.21|23980.21|23978.7|23978.7|0
1623234770000|2021-06-09 10:32:50|23974.43|23974.43|23974.43|23974.43|23974.43|23974.43|23974.43|23974.43|0
1623234790000|2021-06-09 10:33:10|23972.91|23972.91|23972.16|23972.16|23973.67|23973.67|23972.16|23972.16|0
1623234830000|2021-06-09 10:33:50|23969.49|23969.49|23969.49|23969.49|23969.49|23969.49|23969.49|23969.49|0
1623234840000|2021-06-09 10:34:00|23970.25|23970.25|23970.25|23970.25|23970.25|23970.25|23970.25|23970.25|0
1623234870000|2021-06-09 10:34:30|23978.78|23978.78|23961.72|23961.72|23978.78|23978.78|23961.72|23961.72|0
1623234940000|2021-06-09 10:35:40|23957.45|23957.45|23957.45|23957.45|23957.45|23957.45|23957.45|23957.45|0
1623234960000|2021-06-09 10:36:00|23954.79|23954.79|23954.79|23954.79|23954.79|23954.79|23954.79|23954.79|0
1623235030000|2021-06-09 10:37:10|23953.02|23953.02|23953.02|23953.02|23953.02|23953.02|23953.02|23953.02|0
1623235120000|2021-06-09 10:38:40|23957.28|23957.28|23957.28|23957.28|23957.28|23957.28|23957.28|23957.28|0
1623235150000|2021-06-09 10:39:10|23955.51|23955.51|23949.68|23949.68|23955.51|23955.51|23949.68|23949.68|0
1623235160000|2021-06-09 10:39:20|23947.91|23947.91|23947.91|23947.91|23947.91|23947.91|23947.91|23947.91|0
1623235180000|2021-06-09 10:39:40|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|0
1623235190000|2021-06-09 10:39:50|23950.4|23950.4|23949.51|23949.51|23950.4|23950.4|23949.51|23949.51|0
1623235200000|2021-06-09 10:40:00|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|23952.17|0
1623235260000|2021-06-09 10:41:00|23950.4|23950.4|23954.67|23954.67|23954.67|23954.67|23950.4|23950.4|0
1623235270000|2021-06-09 10:41:10|23953.78|23953.78|23953.78|23953.78|23953.78|23953.78|23953.78|23953.78|0
1623235280000|2021-06-09 10:41:20|23951.18|23951.18|23953.78|23953.78|23953.78|23953.78|23951.18|23951.18|0
1623235320000|2021-06-09 10:42:00|23955.23|23955.23|23960.74|23960.74|23960.74|23960.74|23955.23|23955.23|0
1623235330000|2021-06-09 10:42:10|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|23965.01|0
1623235340000|2021-06-09 10:42:20|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|23964.12|0
1623235400000|2021-06-09 10:43:20|23968.39|23968.39|23968.39|23968.39|23968.39|23968.39|23968.39|23968.39|0
1623235430000|2021-06-09 10:43:50|23966.61|23966.61|23966.61|23966.61|23966.61|23966.61|23966.61|23966.61|0
1623235460000|2021-06-09 10:44:20|23965.72|23965.72|23965.72|23965.72|23965.72|23965.72|23965.72|23965.72|0
1623235560000|2021-06-09 10:46:00|23969.99|23969.99|23974.26|23974.26|23974.26|23974.26|23969.99|23969.99|0
1623235580000|2021-06-09 10:46:20|23978.69|23978.69|23980.47|23980.47|23980.47|23980.47|23978.69|23978.69|0
1623235590000|2021-06-09 10:46:30|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|23984.73|0
1623235610000|2021-06-09 10:46:50|23986.03|23986.03|23988.64|23988.64|23988.64|23988.64|23986.03|23986.03|0
1623235620000|2021-06-09 10:47:00|23984.37|23984.37|23984.37|23984.37|23984.37|23984.37|23984.37|23984.37|0
1623235650000|2021-06-09 10:47:30|23982.59|23982.59|23982.59|23982.59|23982.59|23982.59|23982.59|23982.59|0
1623235660000|2021-06-09 10:47:40|23984.11|23984.11|23984.11|23984.11|23984.11|23984.11|23984.11|23984.11|0
1623235700000|2021-06-09 10:48:20|23983.35|23983.35|23979.8|23979.8|23983.35|23983.35|23979.8|23979.8|0
1623235710000|2021-06-09 10:48:30|23985.01|23985.01|23985.01|23985.01|23985.01|23985.01|23985.01|23985.01|0
1623235740000|2021-06-09 10:49:00|23986.31|23986.31|23986.31|23986.31|23986.31|23986.31|23986.31|23986.31|0
1623235760000|2021-06-09 10:49:20|23985.42|23985.42|23985.42|23985.42|23985.42|23985.42|23985.42|23985.42|0
1623235770000|2021-06-09 10:49:30|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|23976.89|0
1623235780000|2021-06-09 10:49:40|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|23981.15|0
1623235800000|2021-06-09 10:50:00|23976.89|23976.89|23981.15|23981.15|23981.15|23981.15|23976.89|23976.89|0
1623235830000|2021-06-09 10:50:30|23979.38|23979.38|23978.49|23978.49|23979.38|23979.38|23978.49|23978.49|0
1623235870000|2021-06-09 10:51:10|23974.23|23974.23|23975.11|23975.11|23975.11|23975.11|23974.23|23974.23|0
1623235890000|2021-06-09 10:51:30|23979.38|23979.38|23996.44|23996.44|23996.44|23996.44|23979.38|23979.38|0
1623235910000|2021-06-09 10:51:50|24000.71|24000.71|24000.71|24000.71|24000.71|24000.71|24000.71|24000.71|0
1623235960000|2021-06-09 10:52:40|23999.82|23999.82|23987.02|23987.02|23999.82|23999.82|23987.02|23987.02|0
1623235970000|2021-06-09 10:52:50|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|23986.14|0
1623235980000|2021-06-09 10:53:00|23984.84|23984.84|23984.84|23984.84|23984.84|23984.84|23984.84|23984.84|0
1623236010000|2021-06-09 10:53:30|23985.72|23985.72|23988.07|23988.07|23988.07|23988.07|23985.72|23985.72|0
1623236040000|2021-06-09 10:54:00|23987.18|23987.18|23987.18|23987.18|23987.18|23987.18|23987.18|23987.18|0
1623236070000|2021-06-09 10:54:30|23986.42|23986.42|23984.15|23984.15|23986.42|23986.42|23984.15|23984.15|0
1623236090000|2021-06-09 10:54:50|23987.18|23987.18|23991.45|23991.45|23991.45|23991.45|23987.18|23987.18|0
1623236110000|2021-06-09 10:55:10|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|23990.69|0
1623236120000|2021-06-09 10:55:20|23989.8|23989.8|23989.8|23989.8|23989.8|23989.8|23989.8|23989.8|0
1623236170000|2021-06-09 10:56:10|23994.24|23994.24|23994.24|23994.24|23994.24|23994.24|23994.24|23994.24|0
1623236180000|2021-06-09 10:56:20|23991.58|23991.58|23991.58|23991.58|23991.58|23991.58|23991.58|23991.58|0
1623236210000|2021-06-09 10:56:50|23986.37|23986.37|23986.37|23986.37|23986.37|23986.37|23986.37|23986.37|0
1623236260000|2021-06-09 10:57:40|23982.11|23982.11|23982.11|23982.11|23982.11|23982.11|23982.11|23982.11|0
1623236270000|2021-06-09 10:57:50|23980.81|23980.81|23980.81|23980.81|23980.81|23980.81|23980.81|23980.81|0
1623236280000|2021-06-09 10:58:00|23978.14|23978.14|23978.14|23978.14|23978.14|23978.14|23978.14|23978.14|0
1623236300000|2021-06-09 10:58:20|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|23982.41|0
1623236330000|2021-06-09 10:58:50|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|23983.71|0
1623236340000|2021-06-09 10:59:00|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|23979.44|0
1623236370000|2021-06-09 10:59:30|23981.72|23981.72|23981.72|23981.72|23981.72|23981.72|23981.72|23981.72|0
1623236380000|2021-06-09 10:59:40|23985.99|23985.99|23981.72|23981.72|23985.99|23985.99|23981.72|23981.72|0
1623236390000|2021-06-09 10:59:50|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|23985.99|0
1623236400000|2021-06-09 11:00:00|23977.45|23977.45|23973.19|23973.19|23977.45|23977.45|23973.19|23973.19|0
1623236430000|2021-06-09 11:00:30|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|23977.09|0
1623236440000|2021-06-09 11:00:40|23983.3|23983.3|23983.3|23983.3|23983.3|23983.3|23983.3|23983.3|0
1623236450000|2021-06-09 11:00:50|23980.64|23980.64|23980.64|23980.64|23980.64|23980.64|23980.64|23980.64|0
1623236460000|2021-06-09 11:01:00|23977.09|23977.09|23976.2|23976.2|23977.09|23977.09|23976.2|23976.2|0
1623236500000|2021-06-09 11:01:40|23980.47|23980.47|23980.47|23980.47|23980.47|23980.47|23980.47|23980.47|0
1623236510000|2021-06-09 11:01:50|23984.74|23984.74|23984.74|23984.74|23984.74|23984.74|23984.74|23984.74|0
1623236530000|2021-06-09 11:02:10|23989|23989|23989|23989|23989|23989|23989|23989|0
1623236570000|2021-06-09 11:02:50|23988.11|23988.11|23984.74|23984.74|23989|23989|23984.74|23984.74|0
1623236610000|2021-06-09 11:03:30|23983.85|23983.85|23983.85|23983.85|23983.85|23983.85|23983.85|23983.85|0
1623236650000|2021-06-09 11:04:10|23984.61|23984.61|23985.36|23985.36|23985.36|23985.36|23984.61|23984.61|0
1623236670000|2021-06-09 11:04:30|23981.1|23981.1|23981.1|23981.1|23981.1|23981.1|23981.1|23981.1|0
1623236790000|2021-06-09 11:06:30|23980.21|23980.21|23980.21|23980.21|23980.21|23980.21|23980.21|23980.21|0
1623236830000|2021-06-09 11:07:10|23978.44|23978.44|23977.55|23977.55|23978.44|23978.44|23977.55|23977.55|0
1623236840000|2021-06-09 11:07:20|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|23973.28|0
1623236850000|2021-06-09 11:07:30|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|23977.72|0
1623236880000|2021-06-09 11:08:00|23981.99|23981.99|23981.99|23981.99|23981.99|23981.99|23981.99|23981.99|0
1623236930000|2021-06-09 11:08:50|23986.25|23986.25|23986.25|23986.25|23986.25|23986.25|23986.25|23986.25|0
1623236960000|2021-06-09 11:09:20|23988.03|23988.03|23988.03|23988.03|23988.03|23988.03|23988.03|23988.03|0
1623236980000|2021-06-09 11:09:40|23983.76|23983.76|23983.76|23983.76|23983.76|23983.76|23983.76|23983.76|0
1623237020000|2021-06-09 11:10:20|23986.42|23986.42|23999.39|23999.39|23999.39|23999.39|23986.42|23986.42|0
1623237030000|2021-06-09 11:10:30|24000.91|24000.91|24000.91|24000.91|24000.91|24000.91|24000.91|24000.91|0
1623237050000|2021-06-09 11:10:50|24001.67|24001.67|24001.67|24001.67|24001.67|24001.67|24001.67|24001.67|0
1623237060000|2021-06-09 11:11:00|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|24005.22|0
1623237100000|2021-06-09 11:11:40|24003.7|24003.7|24003.7|24003.7|24003.7|24003.7|24003.7|24003.7|0
1623237110000|2021-06-09 11:11:50|24001.04|24001.04|24001.04|24001.04|24001.04|24001.04|24001.04|24001.04|0
1623237150000|2021-06-09 11:12:30|24002.55|24002.55|24001.8|24001.8|24002.55|24002.55|24001.8|24001.8|0
1623237190000|2021-06-09 11:13:10|23997.53|23997.53|23997.53|23997.53|23997.53|23997.53|23997.53|23997.53|0
1623237220000|2021-06-09 11:13:40|23993.26|23993.26|23993.26|23993.26|23993.26|23993.26|23993.26|23993.26|0
1623237230000|2021-06-09 11:13:50|23989.71|23989.71|23989.71|23989.71|23989.71|23989.71|23989.71|23989.71|0
1623237240000|2021-06-09 11:14:00|23985.45|23985.45|23986.21|23986.21|23986.21|23986.21|23985.45|23985.45|0
1623237260000|2021-06-09 11:14:20|23984.69|23984.69|23984.69|23984.69|23984.69|23984.69|23984.69|23984.69|0
1623237270000|2021-06-09 11:14:30|23983.23|23983.23|23983.23|23983.23|23983.23|23983.23|23983.23|23983.23|0
1623237340000|2021-06-09 11:15:40|23987.67|23987.67|23983.4|23983.4|23987.67|23987.67|23983.4|23983.4|0
1623237420000|2021-06-09 11:17:00|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|23982.1|0
1623237430000|2021-06-09 11:17:10|23976.41|23976.41|23976.41|23976.41|23976.41|23976.41|23976.41|23976.41|0
1623237450000|2021-06-09 11:17:30|23980.67|23980.67|23980.67|23980.67|23980.67|23980.67|23980.67|23980.67|0
1623237480000|2021-06-09 11:18:00|23984.94|23984.94|23984.94|23984.94|23984.94|23984.94|23984.94|23984.94|0
1623237500000|2021-06-09 11:18:20|23987.85|23987.85|23989.31|23989.31|23989.31|23989.31|23987.85|23987.85|0
1623237520000|2021-06-09 11:18:40|23985.76|23985.76|23985.76|23985.76|23985.76|23985.76|23985.76|23985.76|0
1623237530000|2021-06-09 11:18:50|23983.1|23983.1|23983.1|23983.1|23983.1|23983.1|23983.1|23983.1|0
1623237540000|2021-06-09 11:19:00|23974.57|23974.57|23978.83|23978.83|23978.83|23978.83|23974.57|23974.57|0
1623237560000|2021-06-09 11:19:20|23977.53|23977.53|23977.53|23977.53|23977.53|23977.53|23977.53|23977.53|0
1623237590000|2021-06-09 11:19:50|23974.93|23974.93|23974.93|23974.93|23974.93|23974.93|23974.93|23974.93|0
1623237610000|2021-06-09 11:20:10|23973.16|23973.16|23973.16|23973.16|23973.16|23973.16|23973.16|23973.16|0
1623237660000|2021-06-09 11:21:00|23968.89|23968.89|23968.89|23968.89|23968.89|23968.89|23968.89|23968.89|0
1623237670000|2021-06-09 11:21:10|23967.11|23967.11|23967.11|23967.11|23967.11|23967.11|23967.11|23967.11|0
1623237700000|2021-06-09 11:21:40|23971.38|23971.38|23968.72|23968.72|23971.38|23971.38|23968.72|23968.72|0
1623237790000|2021-06-09 11:23:10|23970.18|23970.18|23970.18|23970.18|23970.18|23970.18|23970.18|23970.18|0
1623237840000|2021-06-09 11:24:00|23967.57|23967.57|23967.57|23967.57|23967.57|23967.57|23967.57|23967.57|0
1623237860000|2021-06-09 11:24:20|23968.46|23968.46|23968.46|23968.46|23968.46|23968.46|23968.46|23968.46|0
1623237890000|2021-06-09 11:24:50|23967.7|23967.7|23967.7|23967.7|23967.7|23967.7|23967.7|23967.7|0
1623237940000|2021-06-09 11:25:40|23971.97|23971.97|23971.97|23971.97|23971.97|23971.97|23971.97|23971.97|0
1623237950000|2021-06-09 11:25:50|23976.23|23976.23|23976.23|23976.23|23976.23|23976.23|23976.23|23976.23|0
1623237960000|2021-06-09 11:26:00|23978.9|23978.9|23978.9|23978.9|23978.9|23978.9|23978.9|23978.9|0
1623237990000|2021-06-09 11:26:30|23987.43|23987.43|23995.96|23995.96|23995.96|23995.96|23987.43|23987.43|0
1623238010000|2021-06-09 11:26:50|23997.26|23997.26|23997.26|23997.26|23997.26|23997.26|23997.26|23997.26|0
1623238030000|2021-06-09 11:27:10|23992.99|23992.99|23992.99|23992.99|23992.99|23992.99|23992.99|23992.99|0
1623238040000|2021-06-09 11:27:20|23990.39|23990.39|23990.39|23990.39|23990.39|23990.39|23990.39|23990.39|0
1623238070000|2021-06-09 11:27:50|23986.13|23986.13|23986.13|23986.13|23986.13|23986.13|23986.13|23986.13|0
1623238090000|2021-06-09 11:28:10|23981.86|23981.86|23980.97|23980.97|23981.86|23981.86|23976.71|23976.71|0
1623238100000|2021-06-09 11:28:20|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|0
1623238190000|2021-06-09 11:29:50|23976.12|23976.12|23976.12|23976.12|23976.12|23976.12|23976.12|23976.12|0
1623238200000|2021-06-09 11:30:00|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|23977.01|0
1623238210000|2021-06-09 11:30:10|23968.48|23968.48|23971.86|23971.86|23972.75|23972.75|23968.48|23968.48|0
1623238270000|2021-06-09 11:31:10|23963.33|23963.33|23963.33|23963.33|23963.33|23963.33|23963.33|23963.33|0
1623238300000|2021-06-09 11:31:40|23967.23|23967.23|23967.23|23967.23|23967.23|23967.23|23967.23|23967.23|0
1623238310000|2021-06-09 11:31:50|23962.96|23962.96|23958.7|23958.7|23962.96|23962.96|23958.7|23958.7|0
1623238330000|2021-06-09 11:32:10|23957.81|23957.81|23950.88|23950.88|23957.81|23957.81|23950.88|23950.88|0
1623238440000|2021-06-09 11:34:00|23952.66|23952.66|23955.62|23955.62|23956.92|23956.92|23952.66|23952.66|0
1623238480000|2021-06-09 11:34:40|23951.36|23951.36|23951.36|23951.36|23951.36|23951.36|23951.36|23951.36|0
1623238500000|2021-06-09 11:35:00|23955.62|23955.62|23955.62|23955.62|23955.62|23955.62|23955.62|23955.62|0
1623238510000|2021-06-09 11:35:10|23958.28|23958.28|23958.28|23958.28|23958.28|23958.28|23958.28|23958.28|0
1623238520000|2021-06-09 11:35:20|23960.06|23960.06|23965.21|23965.21|23965.21|23965.21|23960.06|23960.06|0
1623238530000|2021-06-09 11:35:30|23969.48|23969.48|23969.48|23969.48|23969.48|23969.48|23969.48|23969.48|0
1623238540000|2021-06-09 11:35:40|23967.96|23967.96|23967.07|23967.07|23968.85|23968.85|23967.07|23967.07|0
1623238570000|2021-06-09 11:36:10|23966.19|23966.19|23966.19|23966.19|23966.19|23966.19|23966.19|23966.19|0
1623238670000|2021-06-09 11:37:50|23968.85|23968.85|23968.85|23968.85|23968.85|23968.85|23968.85|23968.85|0
1623238680000|2021-06-09 11:38:00|23970.36|23970.36|23970.36|23970.36|23970.36|23970.36|23970.36|23970.36|0
1623238720000|2021-06-09 11:38:40|23974.63|23974.63|23983.16|23983.16|23983.16|23983.16|23974.63|23974.63|0
1623238730000|2021-06-09 11:38:50|23983.92|23983.92|23983.92|23983.92|23983.92|23983.92|23983.92|23983.92|0
1623238770000|2021-06-09 11:39:30|23988.19|23988.19|23988.19|23988.19|23988.19|23988.19|23988.19|23988.19|0
1623238880000|2021-06-09 11:41:20|23986.41|23986.41|23986.41|23986.41|23986.41|23986.41|23986.41|23986.41|0
1623238960000|2021-06-09 11:42:40|23982.15|23982.15|23982.15|23982.15|23982.15|23982.15|23982.15|23982.15|0
1623238990000|2021-06-09 11:43:10|23979.54|23979.54|23978.24|23978.24|23979.54|23979.54|23978.24|23978.24|0
1623239020000|2021-06-09 11:43:40|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|23976.94|0
1623239030000|2021-06-09 11:43:50|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|0
1623239040000|2021-06-09 11:44:00|23974.28|23974.28|23973.39|23973.39|23974.28|23974.28|23973.39|23973.39|0
1623239050000|2021-06-09 11:44:10|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|23970.73|0
1623239080000|2021-06-09 11:44:40|23976.06|23976.06|23976.06|23976.06|23976.06|23976.06|23976.06|23976.06|0
1623239090000|2021-06-09 11:44:50|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|23975.17|0
1623239210000|2021-06-09 11:46:50|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|0
1623239280000|2021-06-09 11:48:00|23970.02|23970.02|23970.02|23970.02|23970.02|23970.02|23970.02|23970.02|0
1623239330000|2021-06-09 11:48:50|23963.15|23963.15|23963.15|23963.15|23963.15|23963.15|23963.15|23963.15|0
1623239410000|2021-06-09 11:50:10|23960.55|23960.55|23957.88|23957.88|23960.55|23960.55|23957.88|23957.88|0
1623239460000|2021-06-09 11:51:00|23961.43|23961.43|23966.64|23966.64|23966.64|23966.64|23961.43|23961.43|0
1623239470000|2021-06-09 11:51:10|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|23970.9|0
1623239530000|2021-06-09 11:52:10|23971.79|23971.79|23971.79|23971.79|23971.79|23971.79|23971.79|23971.79|0
1623239550000|2021-06-09 11:52:30|23973.56|23973.56|23973.56|23973.56|23973.56|23973.56|23973.56|23973.56|0
1623239580000|2021-06-09 11:53:00|23977.11|23977.11|23977.11|23977.11|23977.11|23977.11|23977.11|23977.11|0
1623239600000|2021-06-09 11:53:20|23977.87|23977.87|23978.63|23978.63|23978.63|23978.63|23977.87|23977.87|0
1623239690000|2021-06-09 11:54:50|23982.9|23982.9|23982.9|23982.9|23982.9|23982.9|23982.9|23982.9|0
1623239700000|2021-06-09 11:55:00|23981.12|23981.12|23981.12|23981.12|23981.12|23981.12|23981.12|23981.12|0
1623239730000|2021-06-09 11:55:30|23982.01|23982.01|23982.01|23982.01|23982.01|23982.01|23982.01|23982.01|0
1623239740000|2021-06-09 11:55:40|23981.25|23981.25|23980.49|23980.49|23981.25|23981.25|23980.49|23980.49|0
1623239760000|2021-06-09 11:56:00|23978.72|23978.72|23978.72|23978.72|23978.72|23978.72|23978.72|23978.72|0
1623239800000|2021-06-09 11:56:40|23980.02|23980.02|23979.13|23979.13|23980.02|23980.02|23979.13|23979.13|0
1623239930000|2021-06-09 11:58:50|23981.79|23981.79|23981.79|23981.79|23981.79|23981.79|23981.79|23981.79|0
1623239940000|2021-06-09 11:59:00|23979.19|23979.19|23980.97|23980.97|23980.97|23980.97|23979.19|23979.19|0
1623240000000|2021-06-09 12:00:00|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|0
1623240010000|2021-06-09 12:00:10|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|23980.97|0
1623240050000|2021-06-09 12:00:50|23981.85|23981.85|23982.74|23982.74|23982.74|23982.74|23981.85|23981.85|0
1623240110000|2021-06-09 12:01:50|23987.01|23987.01|23987.01|23987.01|23987.01|23987.01|23987.01|23987.01|0
1623240130000|2021-06-09 12:02:10|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|23985.23|0
1623240150000|2021-06-09 12:02:30|23986.75|23986.75|23985.99|23985.99|23986.75|23986.75|23985.99|23985.99|0
1623240180000|2021-06-09 12:03:00|23990.26|23990.26|23990.26|23990.26|23990.26|23990.26|23990.26|23990.26|0
1623240190000|2021-06-09 12:03:10|23991.14|23991.14|23991.14|23991.14|23991.14|23991.14|23991.14|23991.14|0
1623240310000|2021-06-09 12:05:10|23989.63|23989.63|23989.63|23989.63|23989.63|23989.63|23989.63|23989.63|0
1623240360000|2021-06-09 12:06:00|23993.89|23993.89|23992.12|23992.12|23993.89|23993.89|23992.12|23992.12|0
1623240410000|2021-06-09 12:06:50|23990.82|23990.82|23990.82|23990.82|23990.82|23990.82|23990.82|23990.82|0
1623240450000|2021-06-09 12:07:30|23986.55|23986.55|23986.55|23986.55|23986.55|23986.55|23986.55|23986.55|0
1623240460000|2021-06-09 12:07:40|23985.66|23985.66|23984.78|23984.78|23985.66|23985.66|23984.78|23984.78|0
1623240540000|2021-06-09 12:09:00|23986.08|23986.08|23987.38|23987.38|23987.38|23987.38|23986.08|23986.08|0
1623240550000|2021-06-09 12:09:10|23995.91|23995.91|23995.15|23995.15|23995.91|23995.91|23995.15|23995.15|0
1623240590000|2021-06-09 12:09:50|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|0
1623240610000|2021-06-09 12:10:10|23986.62|23986.62|23986.62|23986.62|23986.62|23986.62|23986.62|23986.62|0
1623240620000|2021-06-09 12:10:20|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|23990.89|0
1623240650000|2021-06-09 12:10:50|23990|23990|23991.77|23991.77|23991.77|23991.77|23990|23990|0
1623240670000|2021-06-09 12:11:10|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|23994.37|0
1623240720000|2021-06-09 12:12:00|23992.6|23992.6|23992.6|23992.6|23992.6|23992.6|23992.6|23992.6|0
1623240730000|2021-06-09 12:12:10|23993.49|23993.49|24002.02|24002.02|24002.02|24002.02|23993.49|23993.49|0
1623240820000|2021-06-09 12:13:40|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|24006.28|0
1623240840000|2021-06-09 12:14:00|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|24005.4|0
1623240860000|2021-06-09 12:14:20|24007.17|24007.17|24007.17|24007.17|24007.17|24007.17|24007.17|24007.17|0
1623240890000|2021-06-09 12:14:50|24015.7|24015.7|24015.7|24015.7|24015.7|24015.7|24015.7|24015.7|0
1623240900000|2021-06-09 12:15:00|24017.22|24017.22|24017.22|24017.22|24017.22|24017.22|24017.22|24017.22|0
1623240930000|2021-06-09 12:15:30|24021.49|24021.49|24018.52|24018.52|24021.49|24021.49|24017.22|24017.22|0
1623240970000|2021-06-09 12:16:10|24017.63|24017.63|24017.63|24017.63|24017.63|24017.63|24017.63|24017.63|0
1623240980000|2021-06-09 12:16:20|24008.34|24008.34|24008.34|24008.34|24008.34|24008.34|24008.34|24008.34|0
1623240990000|2021-06-09 12:16:30|24003.19|24003.19|24001.89|24001.89|24003.19|24003.19|24001.89|24001.89|0
1623241000000|2021-06-09 12:16:40|23999.23|23999.23|23999.23|23999.23|23999.23|23999.23|23999.23|23999.23|0
1623241020000|2021-06-09 12:17:00|23997.71|23997.71|23997.71|23997.71|23997.71|23997.71|23997.71|23997.71|0
1623241030000|2021-06-09 12:17:10|23996.82|23996.82|23996.82|23996.82|23996.82|23996.82|23996.82|23996.82|0
1623241060000|2021-06-09 12:17:40|23995.05|23995.05|23995.05|23995.05|23995.05|23995.05|23995.05|23995.05|0
1623241090000|2021-06-09 12:18:10|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|23995.94|0
1623241150000|2021-06-09 12:19:10|23997.71|23997.71|23993.45|23993.45|23997.71|23997.71|23993.45|23993.45|0
1623241180000|2021-06-09 12:19:40|23989.18|23989.18|23989.18|23989.18|23989.18|23989.18|23989.18|23989.18|0
1623241230000|2021-06-09 12:20:30|23990.95|23990.95|23990.95|23990.95|23990.95|23990.95|23990.95|23990.95|0
1623241250000|2021-06-09 12:20:50|23999.49|23999.49|23999.49|23999.49|23999.49|23999.49|23999.49|23999.49|0
1623241270000|2021-06-09 12:21:10|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|0
1623241280000|2021-06-09 12:21:20|23996.11|23996.11|23996.11|23996.11|23996.11|23996.11|23996.11|23996.11|0
1623241310000|2021-06-09 12:21:50|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|24000.37|0
1623241320000|2021-06-09 12:22:00|23998.6|23998.6|24002.86|24002.86|24002.86|24002.86|23998.6|23998.6|0
1623241330000|2021-06-09 12:22:10|24003.75|24003.75|24003.75|24003.75|24003.75|24003.75|24003.75|24003.75|0
1623241360000|2021-06-09 12:22:40|24002.86|24002.86|24002.86|24002.86|24002.86|24002.86|24002.86|24002.86|0
1623241390000|2021-06-09 12:23:10|24000.2|24000.2|24000.2|24000.2|24000.2|24000.2|24000.2|24000.2|0
1623241400000|2021-06-09 12:23:20|23998.75|23998.75|23998.75|23998.75|23998.75|23998.75|23998.75|23998.75|0
1623241410000|2021-06-09 12:23:30|23997.44|23997.44|24005.98|24005.98|24005.98|24005.98|23997.44|23997.44|0
1623241420000|2021-06-09 12:23:40|24007.28|24007.28|24005.98|24005.98|24007.28|24007.28|24005.98|24005.98|0
1623241440000|2021-06-09 12:24:00|24007.28|24007.28|24010.83|24010.83|24010.83|24010.83|24007.28|24007.28|0
1623241470000|2021-06-09 12:24:30|24011.71|24011.71|24011.71|24011.71|24011.71|24011.71|24011.71|24011.71|0
1623241480000|2021-06-09 12:24:40|24003.18|24003.18|24003.18|24003.18|24003.18|24003.18|24003.18|24003.18|0
1623241490000|2021-06-09 12:24:50|24001.88|24001.88|24001.88|24001.88|24001.88|24001.88|24001.88|24001.88|0
1623241520000|2021-06-09 12:25:20|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|24004.79|0
1623241540000|2021-06-09 12:25:40|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|24009.06|0
1623241560000|2021-06-09 12:26:00|24007.29|24007.29|24009.5|24009.5|24009.5|24009.5|24007.29|24007.29|0
1623241590000|2021-06-09 12:26:30|24013.77|24013.77|24013.77|24013.77|24013.77|24013.77|24013.77|24013.77|0
1623241610000|2021-06-09 12:26:50|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|24009.5|0
1623241620000|2021-06-09 12:27:00|24012.16|24012.16|24012.92|24012.92|24012.92|24012.92|24012.16|24012.16|0
1623241630000|2021-06-09 12:27:10|24017.19|24017.19|24016.3|24016.3|24017.19|24017.19|24016.3|24016.3|0
1623241710000|2021-06-09 12:28:30|24014.53|24014.53|24014.53|24014.53|24014.53|24014.53|24014.53|24014.53|0
1623241770000|2021-06-09 12:29:30|24013.64|24013.64|24013.64|24013.64|24013.64|24013.64|24013.64|24013.64|0
1623241800000|2021-06-09 12:30:00|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|24000.84|0
1623241820000|2021-06-09 12:30:20|23999.95|23999.95|23999.95|23999.95|23999.95|23999.95|23999.95|23999.95|0
1623241840000|2021-06-09 12:30:40|24005.99|24005.99|24005.99|24005.99|24005.99|24005.99|24005.99|24005.99|0
1623241850000|2021-06-09 12:30:50|24006.88|24006.88|24006.88|24006.88|24006.88|24006.88|24006.88|24006.88|0
1623241870000|2021-06-09 12:31:10|24015.41|24015.41|24015.41|24015.41|24015.41|24015.41|24015.41|24015.41|0
1623241900000|2021-06-09 12:31:40|24016.3|24016.3|24016.3|24016.3|24016.3|24016.3|24016.3|24016.3|0
1623241910000|2021-06-09 12:31:50|24017.82|24017.82|24018.58|24018.58|24018.58|24018.58|24017.82|24017.82|0
1623241920000|2021-06-09 12:32:00|24017.06|24017.06|24017.06|24017.06|24017.06|24017.06|24017.06|24017.06|0
1623241930000|2021-06-09 12:32:10|24012.79|24012.79|24014.25|24014.25|24014.25|24014.25|24012.79|24012.79|0
1623241950000|2021-06-09 12:32:30|24017.8|24017.8|24023.84|24023.84|24023.84|24023.84|24017.8|24017.8|0
1623241960000|2021-06-09 12:32:40|24028.1|24028.1|24028.1|24028.1|24028.1|24028.1|24028.1|24028.1|0
1623241990000|2021-06-09 12:33:10|24032.37|24032.37|24032.37|24032.37|24032.37|24032.37|24032.37|24032.37|0
1623242010000|2021-06-09 12:33:30|24031.48|24031.48|24031.48|24031.48|24031.48|24031.48|24031.48|24031.48|0
1623242030000|2021-06-09 12:33:50|24030.03|24030.03|24027.43|24027.43|24030.03|24030.03|24027.43|24027.43|0
1623242060000|2021-06-09 12:34:20|24026.54|24026.54|24026.54|24026.54|24026.54|24026.54|24026.54|24026.54|0
1623242070000|2021-06-09 12:34:30|24027.43|24027.43|24030.34|24030.34|24030.34|24030.34|24027.43|24027.43|0
1623242110000|2021-06-09 12:35:10|24037.21|24037.21|24039.87|24039.87|24039.87|24039.87|24037.21|24037.21|0
1623242120000|2021-06-09 12:35:20|24038.57|24038.57|24039.87|24039.87|24039.87|24039.87|24038.57|24038.57|0
1623242130000|2021-06-09 12:35:30|24041.17|24041.17|24041.17|24041.17|24041.17|24041.17|24041.17|24041.17|0
1623242140000|2021-06-09 12:35:40|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|24042.63|0
1623242160000|2021-06-09 12:36:00|24046.89|24046.89|24046.89|24046.89|24046.89|24046.89|24046.89|24046.89|0
1623242170000|2021-06-09 12:36:10|24045.12|24045.12|24045.12|24045.12|24045.12|24045.12|24045.12|24045.12|0
1623242220000|2021-06-09 12:37:00|24040.85|24040.85|24040.85|24040.85|24040.85|24040.85|24040.85|24040.85|0
1623242240000|2021-06-09 12:37:20|24044.75|24044.75|24042.15|24042.15|24044.75|24044.75|24042.15|24042.15|0
1623242260000|2021-06-09 12:37:40|24039.55|24039.55|24042.21|24042.21|24042.21|24042.21|24039.55|24039.55|0
1623242270000|2021-06-09 12:37:50|24041.32|24041.32|24041.32|24041.32|24041.32|24041.32|24041.32|24041.32|0
1623242290000|2021-06-09 12:38:10|24045.59|24045.59|24045.59|24045.59|24045.59|24045.59|24045.59|24045.59|0
1623242300000|2021-06-09 12:38:20|24047.05|24047.05|24048.5|24048.5|24048.5|24048.5|24047.05|24047.05|0
1623242310000|2021-06-09 12:38:30|24044.24|24044.24|24049.55|24049.55|24049.55|24049.55|24044.24|24044.24|0
1623242320000|2021-06-09 12:38:40|24046.51|24046.51|24046.51|24046.51|24046.51|24046.51|24046.51|24046.51|0
1623242340000|2021-06-09 12:39:00|24042.25|24042.25|24042.25|24042.25|24042.25|24042.25|24042.25|24042.25|0
1623242350000|2021-06-09 12:39:10|24039.59|24039.59|24039.59|24039.59|24039.59|24039.59|24039.59|24039.59|0
1623242360000|2021-06-09 12:39:20|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|24048.12|0
1623242370000|2021-06-09 12:39:30|24047.23|24047.23|24048.12|24048.12|24048.12|24048.12|24047.23|24047.23|0
1623242430000|2021-06-09 12:40:30|24049|24049|24049|24049|24049|24049|24049|24049|0
1623242460000|2021-06-09 12:41:00|24057.54|24057.54|24070.15|24070.15|24070.15|24070.15|24057.54|24057.54|0
1623242470000|2021-06-09 12:41:10|24071.66|24071.66|24073.94|24073.94|24073.94|24073.94|24071.66|24071.66|0
1623242490000|2021-06-09 12:41:30|24078.2|24078.2|24080.81|24080.81|24080.81|24080.81|24078.2|24078.2|0
1623242500000|2021-06-09 12:41:40|24082.58|24082.58|24082.58|24082.58|24082.58|24082.58|24082.58|24082.58|0
1623242510000|2021-06-09 12:41:50|24081.69|24081.69|24081.69|24081.69|24081.69|24081.69|24081.69|24081.69|0
1623242530000|2021-06-09 12:42:10|24082.99|24082.99|24082.99|24082.99|24082.99|24082.99|24082.99|24082.99|0
1623242560000|2021-06-09 12:42:40|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|0
1623242570000|2021-06-09 12:42:50|24086.37|24086.37|24086.37|24086.37|24086.37|24086.37|24086.37|24086.37|0
1623242640000|2021-06-09 12:44:00|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|0
1623242680000|2021-06-09 12:44:40|24091.53|24091.53|24087.26|24087.26|24091.53|24091.53|24087.26|24087.26|0
1623242700000|2021-06-09 12:45:00|24088.15|24088.15|24095.45|24095.45|24095.45|24095.45|24088.15|24088.15|0
1623242720000|2021-06-09 12:45:20|24094.56|24094.56|24094.56|24094.56|24094.56|24094.56|24094.56|24094.56|0
1623242770000|2021-06-09 12:46:10|24093.67|24093.67|24085.14|24085.14|24093.67|24093.67|24085.14|24085.14|0
1623242790000|2021-06-09 12:46:30|24080.88|24080.88|24080.88|24080.88|24080.88|24080.88|24080.88|24080.88|0
1623242810000|2021-06-09 12:46:50|24079.36|24079.36|24079.36|24079.36|24079.36|24079.36|24079.36|24079.36|0
1623242850000|2021-06-09 12:47:30|24077.58|24077.58|24077.58|24077.58|24077.58|24077.58|24077.58|24077.58|0
1623242890000|2021-06-09 12:48:10|24076.28|24076.28|24087.05|24087.05|24087.05|24087.05|24076.28|24076.28|0
1623242900000|2021-06-09 12:48:20|24088.35|24088.35|24088.35|24088.35|24088.35|24088.35|24088.35|24088.35|0
1623242910000|2021-06-09 12:48:30|24087.59|24087.59|24089.37|24089.37|24089.37|24089.37|24087.59|24087.59|0
1623242960000|2021-06-09 12:49:20|24093.64|24093.64|24093.64|24093.64|24093.64|24093.64|24093.64|24093.64|0
1623242980000|2021-06-09 12:49:40|24102.17|24102.17|24102.17|24102.17|24102.17|24102.17|24102.17|24102.17|0
1623242990000|2021-06-09 12:49:50|24100.39|24100.39|24100.39|24100.39|24100.39|24100.39|24100.39|24100.39|0
1623243000000|2021-06-09 12:50:00|24099.09|24099.09|24094.83|24094.83|24099.09|24099.09|24094.83|24094.83|0
1623243010000|2021-06-09 12:50:10|24099.09|24099.09|24099.09|24099.09|24099.09|24099.09|24099.09|24099.09|0
1623243030000|2021-06-09 12:50:30|24099.98|24099.98|24099.98|24099.98|24099.98|24099.98|24099.98|24099.98|0
1623243050000|2021-06-09 12:50:50|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|0
1623243080000|2021-06-09 12:51:20|24091.45|24091.45|24091.45|24091.45|24091.45|24091.45|24091.45|24091.45|0
1623243100000|2021-06-09 12:51:40|24087.18|24087.18|24091.45|24091.45|24091.45|24091.45|24087.18|24087.18|0
1623243130000|2021-06-09 12:52:10|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|24095.71|0
1623243180000|2021-06-09 12:53:00|24094.83|24094.83|24090.56|24090.56|24094.83|24094.83|24090.56|24090.56|0
1623243190000|2021-06-09 12:53:10|24089.04|24089.04|24084.78|24084.78|24089.04|24089.04|24084.78|24084.78|0
1623243200000|2021-06-09 12:53:20|24083.32|24083.32|24083.32|24083.32|24083.32|24083.32|24083.32|24083.32|0
1623243230000|2021-06-09 12:53:50|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|24085.6|0
1623243260000|2021-06-09 12:54:20|24077.06|24077.06|24077.06|24077.06|24077.06|24077.06|24077.06|24077.06|0
1623243280000|2021-06-09 12:54:40|24075.76|24075.76|24075.76|24075.76|24075.76|24075.76|24075.76|24075.76|0
1623243290000|2021-06-09 12:54:50|24074.46|24074.46|24074.46|24074.46|24074.46|24074.46|24074.46|24074.46|0
1623243300000|2021-06-09 12:55:00|24078.73|24078.73|24082.99|24082.99|24082.99|24082.99|24078.73|24078.73|0
1623243410000|2021-06-09 12:56:50|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|24087.26|0
1623243420000|2021-06-09 12:57:00|24085.74|24085.74|24085.74|24085.74|24085.74|24085.74|24085.74|24085.74|0
1623243440000|2021-06-09 12:57:20|24086.63|24086.63|24086.63|24086.63|24086.63|24086.63|24086.63|24086.63|0
1623243470000|2021-06-09 12:57:50|24082.36|24082.36|24078.1|24078.1|24082.36|24082.36|24078.1|24078.1|0
1623243540000|2021-06-09 12:59:00|24076.32|24076.32|24076.32|24076.32|24076.32|24076.32|24076.32|24076.32|0
1623243550000|2021-06-09 12:59:10|24080.59|24080.59|24080.59|24080.59|24080.59|24080.59|24080.59|24080.59|0
1623243600000|2021-06-09 13:00:00|24079.83|24079.83|24081.61|24081.61|24081.61|24081.61|24075.57|24075.57|0
1623243610000|2021-06-09 13:00:10|24082.49|24082.49|24084.01|24084.01|24084.01|24084.01|24082.49|24082.49|0
1623243620000|2021-06-09 13:00:20|24088.28|24088.28|24088.28|24088.28|24088.28|24088.28|24088.28|24088.28|0
1623243670000|2021-06-09 13:01:10|24084.01|24084.01|24084.01|24084.01|24084.01|24084.01|24084.01|24084.01|0
1623243680000|2021-06-09 13:01:20|24083.12|24083.12|24083.12|24083.12|24083.12|24083.12|24083.12|24083.12|0
1623243690000|2021-06-09 13:01:30|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|24081.61|0
1623243700000|2021-06-09 13:01:40|24077.34|24077.34|24077.34|24077.34|24077.34|24077.34|24077.34|24077.34|0
1623243720000|2021-06-09 13:02:00|24085.87|24085.87|24081.61|24081.61|24085.87|24085.87|24081.61|24081.61|0
1623243770000|2021-06-09 13:02:50|24080.09|24080.09|24075.82|24075.82|24080.09|24080.09|24075.82|24075.82|0
1623243790000|2021-06-09 13:03:10|24071.56|24071.56|24071.56|24071.56|24071.56|24071.56|24071.56|24071.56|0
1623243800000|2021-06-09 13:03:20|24070.1|24070.1|24066.55|24066.55|24070.1|24070.1|24066.55|24066.55|0
1623243810000|2021-06-09 13:03:30|24062.65|24062.65|24062.65|24062.65|24062.65|24062.65|24062.65|24062.65|0
1623243840000|2021-06-09 13:04:00|24061.76|24061.76|24061.63|24061.63|24062.39|24062.39|24060.87|24060.87|0
1623243850000|2021-06-09 13:04:10|24063.41|24063.41|24067.67|24067.67|24067.67|24067.67|24063.41|24063.41|0
1623243870000|2021-06-09 13:04:30|24071.94|24071.94|24071.94|24071.94|24071.94|24071.94|24071.94|24071.94|0
1623243880000|2021-06-09 13:04:40|24076.21|24076.21|24076.21|24076.21|24076.21|24076.21|24076.21|24076.21|0
1623243900000|2021-06-09 13:05:00|24077.98|24077.98|24077.98|24077.98|24077.98|24077.98|24077.98|24077.98|0
1623243950000|2021-06-09 13:05:50|24080.64|24080.64|24090.58|24090.58|24090.58|24090.58|24080.64|24080.64|0
1623243960000|2021-06-09 13:06:00|24094.85|24094.85|24094.85|24094.85|24094.85|24094.85|24094.85|24094.85|0
1623243970000|2021-06-09 13:06:10|24096.15|24096.15|24097.45|24097.45|24097.45|24097.45|24096.15|24096.15|0
1623243990000|2021-06-09 13:06:30|24084.07|24084.07|24079.8|24079.8|24084.07|24084.07|24075.54|24075.54|0
1623244010000|2021-06-09 13:06:50|24077.14|24077.14|24077.14|24077.14|24077.14|24077.14|24077.14|24077.14|0
1623244030000|2021-06-09 13:07:10|24067.72|24067.72|24067.72|24067.72|24067.72|24067.72|24067.72|24067.72|0
1623244050000|2021-06-09 13:07:30|24066.84|24066.84|24066.84|24066.84|24066.84|24066.84|24066.84|24066.84|0
1623244110000|2021-06-09 13:08:30|24071.1|24071.1|24075.37|24075.37|24075.37|24075.37|24071.1|24071.1|0
1623244130000|2021-06-09 13:08:50|24072.77|24072.77|24072.77|24072.77|24072.77|24072.77|24072.77|24072.77|0
1623244150000|2021-06-09 13:09:10|24064.23|24064.23|24061.57|24061.57|24064.23|24064.23|24061.57|24061.57|0
1623244160000|2021-06-09 13:09:20|24060.12|24060.12|24061|24061|24061|24061|24059.23|24059.23|0
1623244170000|2021-06-09 13:09:30|24065.27|24065.27|24065.27|24065.27|24065.27|24065.27|24065.27|24065.27|0
1623244180000|2021-06-09 13:09:40|24069.54|24069.54|24078.95|24078.95|24078.95|24078.95|24069.54|24069.54|0
1623244220000|2021-06-09 13:10:20|24077.65|24077.65|24076.35|24076.35|24077.65|24077.65|24076.35|24076.35|0
1623244230000|2021-06-09 13:10:30|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|24075.59|0
1623244260000|2021-06-09 13:11:00|24073.82|24073.82|24068.1|24068.1|24073.82|24073.82|24068.1|24068.1|0
1623244270000|2021-06-09 13:11:10|24063.83|24063.83|24059.57|24059.57|24063.83|24063.83|24059.57|24059.57|0
1623244290000|2021-06-09 13:11:30|24063.83|24063.83|24063.83|24063.83|24063.83|24063.83|24063.83|24063.83|0
1623244300000|2021-06-09 13:11:40|24062.06|24062.06|24066.32|24066.32|24066.32|24066.32|24062.06|24062.06|0
1623244310000|2021-06-09 13:11:50|24067.21|24067.21|24071.48|24071.48|24071.48|24071.48|24067.21|24067.21|0
1623244320000|2021-06-09 13:12:00|24074.14|24074.14|24074.14|24074.14|24074.14|24074.14|24074.14|24074.14|0
1623244330000|2021-06-09 13:12:10|24075.44|24075.44|24075.44|24075.44|24075.44|24075.44|24075.44|24075.44|0
1623244380000|2021-06-09 13:13:00|24076.96|24076.96|24076.96|24076.96|24076.96|24076.96|24076.96|24076.96|0
1623244390000|2021-06-09 13:13:10|24078.26|24078.26|24081.33|24081.33|24081.33|24081.33|24078.26|24078.26|0
1623244410000|2021-06-09 13:13:30|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|0
1623244420000|2021-06-09 13:13:40|24081.46|24081.46|24081.46|24081.46|24081.46|24081.46|24081.46|24081.46|0
1623244430000|2021-06-09 13:13:50|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|24080.57|0
1623244470000|2021-06-09 13:14:30|24081.33|24081.33|24081.33|24081.33|24081.33|24081.33|24081.33|24081.33|0
1623244480000|2021-06-09 13:14:40|24079.56|24079.56|24079.56|24079.56|24079.56|24079.56|24079.56|24079.56|0
1623244490000|2021-06-09 13:14:50|24075.29|24075.29|24075.29|24075.29|24075.29|24075.29|24075.29|24075.29|0
1623244500000|2021-06-09 13:15:00|24074.4|24074.4|24076.18|24076.18|24076.18|24076.18|24074.4|24074.4|0
1623244520000|2021-06-09 13:15:20|24077.07|24077.07|24075.29|24075.29|24077.07|24077.07|24075.29|24075.29|0
1623244530000|2021-06-09 13:15:30|24073.77|24073.77|24073.77|24073.77|24073.77|24073.77|24073.77|24073.77|0
1623244550000|2021-06-09 13:15:50|24075.55|24075.55|24075.55|24075.55|24075.55|24075.55|24075.55|24075.55|0
1623244580000|2021-06-09 13:16:20|24079.98|24079.98|24084.25|24084.25|24084.25|24084.25|24079.98|24079.98|0
1623244600000|2021-06-09 13:16:40|24079.98|24079.98|24079.98|24079.98|24079.98|24079.98|24079.98|24079.98|0
1623244630000|2021-06-09 13:17:10|24084.25|24084.25|24088.52|24088.52|24088.52|24088.52|24084.25|24084.25|0
1623244650000|2021-06-09 13:17:30|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|0
1623244660000|2021-06-09 13:17:40|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|24088.39|0
1623244670000|2021-06-09 13:17:50|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|24084.12|0
1623244690000|2021-06-09 13:18:10|24083.23|24083.23|24083.23|24083.23|24083.23|24083.23|24083.23|24083.23|0
1623244700000|2021-06-09 13:18:20|24087.5|24087.5|24091.77|24091.77|24096.03|24096.03|24087.5|24087.5|0
1623244710000|2021-06-09 13:18:30|24096.03|24096.03|24096.92|24096.92|24101.19|24101.19|24096.03|24096.03|0
1623244730000|2021-06-09 13:18:50|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|24092.65|0
1623244780000|2021-06-09 13:19:40|24091.77|24091.77|24091.77|24091.77|24091.77|24091.77|24091.77|24091.77|0
1623244810000|2021-06-09 13:20:10|24093.54|24093.54|24096.2|24096.2|24096.2|24096.2|24093.54|24093.54|0
1623244820000|2021-06-09 13:20:20|24095.32|24095.32|24095.32|24095.32|24095.32|24095.32|24095.32|24095.32|0
1623244870000|2021-06-09 13:21:10|24094.43|24094.43|24094.43|24094.43|24094.43|24094.43|24094.43|24094.43|0
1623244900000|2021-06-09 13:21:40|24098.69|24098.69|24098.69|24098.69|24098.69|24098.69|24098.69|24098.69|0
1623244910000|2021-06-09 13:21:50|24097.81|24097.81|24089.28|24089.28|24097.81|24097.81|24089.28|24089.28|0
1623244920000|2021-06-09 13:22:00|24093.54|24093.54|24093.54|24093.54|24093.54|24093.54|24093.54|24093.54|0
1623244940000|2021-06-09 13:22:20|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|24089.28|0
1623244950000|2021-06-09 13:22:30|24086.67|24086.67|24082.41|24082.41|24086.67|24086.67|24082.41|24082.41|0
1623244960000|2021-06-09 13:22:40|24083.29|24083.29|24083.29|24083.29|24083.29|24083.29|24083.29|24083.29|0
1623244990000|2021-06-09 13:23:10|24087.56|24087.56|24091.83|24091.83|24091.83|24091.83|24087.56|24087.56|0
1623245000000|2021-06-09 13:23:20|24092.71|24092.71|24096.98|24096.98|24096.98|24096.98|24092.71|24092.71|0
1623245010000|2021-06-09 13:23:30|24092.71|24092.71|24092.71|24092.71|24092.71|24092.71|24092.71|24092.71|0
1623245030000|2021-06-09 13:23:50|24094.01|24094.01|24094.01|24094.01|24094.01|24094.01|24094.01|24094.01|0
1623245040000|2021-06-09 13:24:00|24092.24|24092.24|24092.24|24092.24|24092.24|24092.24|24092.24|24092.24|0
1623245050000|2021-06-09 13:24:10|24096.51|24096.51|24096.51|24096.51|24096.51|24096.51|24096.51|24096.51|0
1623245060000|2021-06-09 13:24:20|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|24100.77|0
1623245070000|2021-06-09 13:24:30|24099.32|24099.32|24099.32|24099.32|24099.32|24099.32|24099.32|24099.32|0
1623245080000|2021-06-09 13:24:40|24101.09|24101.09|24101.09|24101.09|24101.09|24101.09|24101.09|24101.09|0
1623245090000|2021-06-09 13:24:50|24100.2|24100.2|24100.2|24100.2|24100.2|24100.2|24100.2|24100.2|0
1623245120000|2021-06-09 13:25:20|24098.43|24098.43|24098.43|24098.43|24098.43|24098.43|24098.43|24098.43|0
1623245130000|2021-06-09 13:25:30|24099.32|24099.32|24100.83|24100.83|24100.83|24100.83|24099.32|24099.32|0
1623245150000|2021-06-09 13:25:50|24099.95|24099.95|24099.95|24099.95|24099.95|24099.95|24099.95|24099.95|0
1623245160000|2021-06-09 13:26:00|24101.4|24101.4|24101.4|24101.4|24101.4|24101.4|24101.4|24101.4|0
1623245170000|2021-06-09 13:26:10|24102.29|24102.29|24103.18|24103.18|24103.18|24103.18|24102.29|24102.29|0
1623245180000|2021-06-09 13:26:20|24106.21|24106.21|24106.97|24106.97|24106.97|24106.97|24106.21|24106.21|0
1623245200000|2021-06-09 13:26:40|24105.19|24105.19|24105.19|24105.19|24105.19|24105.19|24105.19|24105.19|0
1623245210000|2021-06-09 13:26:50|24103.74|24103.74|24103.74|24103.74|24103.74|24103.74|24103.74|24103.74|0
1623245240000|2021-06-09 13:27:20|24099.47|24099.47|24096.51|24096.51|24099.47|24099.47|24095.21|24095.21|0
1623245250000|2021-06-09 13:27:30|24097.39|24097.39|24093.13|24093.13|24097.39|24097.39|24093.13|24093.13|0
1623245300000|2021-06-09 13:28:20|24091.83|24091.83|24091.83|24091.83|24091.83|24091.83|24091.83|24091.83|0
1623245310000|2021-06-09 13:28:30|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|24100.36|0
1623245330000|2021-06-09 13:28:50|24102.63|24102.63|24101.75|24101.75|24102.63|24102.63|24101.75|24101.75|0
1623245390000|2021-06-09 13:29:50|24100.86|24100.86|24100.86|24100.86|24100.86|24100.86|24100.86|24100.86|0
1623245410000|2021-06-09 13:30:10|24101.62|24101.62|24101.62|24101.62|24101.62|24101.62|24101.62|24101.62|0
1623245440000|2021-06-09 13:30:40|24104.28|24104.28|24109.43|24109.43|24109.43|24109.43|24104.28|24104.28|0
1623245450000|2021-06-09 13:30:50|24105.17|24105.17|24105.17|24105.17|24105.17|24105.17|24105.17|24105.17|0
1623245460000|2021-06-09 13:31:00|24106.47|24106.47|24111.62|24111.62|24111.62|24111.62|24106.47|24106.47|0
1623245470000|2021-06-09 13:31:10|24115.89|24115.89|24115.89|24115.89|24115.89|24115.89|24115.89|24115.89|0
1623245500000|2021-06-09 13:31:40|24115|24115|24114.11|24114.11|24115|24115|24114.11|24114.11|0
1623245510000|2021-06-09 13:31:50|24115.41|24115.41|24120.98|24120.98|24120.98|24120.98|24115.41|24115.41|0
1623245530000|2021-06-09 13:32:10|24116.71|24116.71|24115.83|24115.83|24116.71|24116.71|24114.05|24114.05|0
1623245540000|2021-06-09 13:32:20|24120.09|24120.09|24120.09|24120.09|24120.09|24120.09|24120.09|24120.09|0
1623245580000|2021-06-09 13:33:00|24120.98|24120.98|24120.98|24120.98|24120.98|24120.98|24120.98|24120.98|0
1623245600000|2021-06-09 13:33:20|24119.68|24119.68|24115.78|24115.78|24119.68|24119.68|24115.78|24115.78|0
1623245620000|2021-06-09 13:33:40|24113.18|24113.18|24113.18|24113.18|24113.18|24113.18|24113.18|24113.18|0
1623245630000|2021-06-09 13:33:50|24112.29|24112.29|24111.53|24111.53|24112.29|24112.29|24110.77|24110.77|0
1623245640000|2021-06-09 13:34:00|24107.63|24107.63|24107.63|24107.63|24107.63|24107.63|24107.63|24107.63|0
1623245650000|2021-06-09 13:34:10|24111.53|24111.53|24111.53|24111.53|24111.53|24111.53|24111.53|24111.53|0
1623245660000|2021-06-09 13:34:20|24109.76|24109.76|24126.52|24126.52|24126.52|24126.52|24109.76|24109.76|0
1623245670000|2021-06-09 13:34:30|24135.05|24135.05|24130.78|24130.78|24135.05|24135.05|24130.78|24130.78|0
1623245680000|2021-06-09 13:34:40|24135.22|24135.22|24138.45|24138.45|24138.45|24138.45|24135.22|24135.22|0
1623245690000|2021-06-09 13:34:50|24136.67|24136.67|24139.71|24139.71|24139.71|24139.71|24136.67|24136.67|0
1623245700000|2021-06-09 13:35:00|24141.01|24141.01|24140.12|24140.12|24141.01|24141.01|24140.12|24140.12|0
1623245710000|2021-06-09 13:35:10|24138.82|24138.82|24131.26|24131.26|24138.82|24138.82|24131.26|24131.26|0
1623245720000|2021-06-09 13:35:20|24129.96|24129.96|24129.96|24129.96|24129.96|24129.96|24129.96|24129.96|0
1623245750000|2021-06-09 13:35:50|24128.19|24128.19|24128.19|24128.19|24128.19|24128.19|24128.19|24128.19|0
1623245760000|2021-06-09 13:36:00|24129.49|24129.49|24125.22|24125.22|24129.49|24129.49|24125.22|24125.22|0
1623245790000|2021-06-09 13:36:30|24126.11|24126.11|24126.11|24126.11|24126.11|24126.11|24126.11|24126.11|0
1623245820000|2021-06-09 13:37:00|24120.07|24120.07|24114.29|24114.29|24120.07|24120.07|24114.29|24114.29|0
1623245830000|2021-06-09 13:37:10|24113.4|24113.4|24113.4|24113.4|24113.4|24113.4|24113.4|24113.4|0
1623245840000|2021-06-09 13:37:20|24117.67|24117.67|24117.67|24117.67|24117.67|24117.67|24117.67|24117.67|0
1623245880000|2021-06-09 13:38:00|24116.78|24116.78|24113.68|24113.68|24116.78|24116.78|24111.63|24111.63|0
1623245890000|2021-06-09 13:38:10|24115.2|24115.2|24115.2|24115.2|24115.2|24115.2|24115.2|24115.2|0
1623245900000|2021-06-09 13:38:20|24123.73|24123.73|24123.73|24123.73|24123.73|24123.73|24123.73|24123.73|0
1623245940000|2021-06-09 13:39:00|24125.51|24125.51|24125.51|24125.51|24125.51|24125.51|24125.51|24125.51|0
1623245960000|2021-06-09 13:39:20|24134.04|24134.04|24145.17|24145.17|24149.44|24149.44|24134.04|24134.04|0
1623245980000|2021-06-09 13:39:40|24146.06|24146.06|24160.63|24160.63|24160.63|24160.63|24146.06|24146.06|0
1623245990000|2021-06-09 13:39:50|24164.9|24164.9|24169.16|24169.16|24173.43|24173.43|24164.9|24164.9|0
1623246000000|2021-06-09 13:40:00|24170.94|24170.94|24175.2|24175.2|24175.2|24175.2|24170.94|24170.94|0
1623246050000|2021-06-09 13:40:50|24174.32|24174.32|24174.32|24174.32|24174.32|24174.32|24174.32|24174.32|0
1623246060000|2021-06-09 13:41:00|24170.05|24170.05|24178.58|24178.58|24178.58|24178.58|24170.05|24170.05|0
1623246070000|2021-06-09 13:41:10|24177.07|24177.07|24168.84|24168.84|24177.07|24177.07|24168.84|24168.84|0
1623246090000|2021-06-09 13:41:30|24167.95|24167.95|24163.68|24163.68|24167.95|24167.95|24163.68|24163.68|0
1623246130000|2021-06-09 13:42:10|24165.46|24165.46|24174.75|24174.75|24174.75|24174.75|24165.46|24165.46|0
1623246140000|2021-06-09 13:42:20|24175.51|24175.51|24171.24|24171.24|24175.51|24175.51|24171.24|24171.24|0
1623246150000|2021-06-09 13:42:30|24172|24172|24172|24172|24172|24172|24172|24172|0
1623246160000|2021-06-09 13:42:40|24174.66|24174.66|24174.66|24174.66|24174.66|24174.66|24174.66|24174.66|0
1623246170000|2021-06-09 13:42:50|24175.55|24175.55|24179.1|24179.1|24179.1|24179.1|24175.55|24175.55|0
1623246180000|2021-06-09 13:43:00|24180.87|24180.87|24195.08|24195.08|24195.08|24195.08|24176.61|24176.61|0
1623246190000|2021-06-09 13:43:10|24195.97|24195.97|24200.41|24200.41|24200.41|24200.41|24195.97|24195.97|0
1623246210000|2021-06-09 13:43:30|24201.29|24201.29|24215.01|24215.01|24215.01|24215.01|24201.29|24201.29|0
1623246220000|2021-06-09 13:43:40|24216.79|24216.79|24218.56|24218.56|24218.56|24218.56|24216.79|24216.79|0
1623246230000|2021-06-09 13:43:50|24217.68|24217.68|24214.13|24214.13|24217.68|24217.68|24214.13|24214.13|0
1623246240000|2021-06-09 13:44:00|24213.24|24213.24|24213.24|24213.24|24213.24|24213.24|24213.24|24213.24|0
1623246250000|2021-06-09 13:44:10|24214.13|24214.13|24215.9|24215.9|24215.9|24215.9|24214.13|24214.13|0
1623246260000|2021-06-09 13:44:20|24220.17|24220.17|24220.17|24220.17|24220.17|24220.17|24220.17|24220.17|0
1623246270000|2021-06-09 13:44:30|24228.7|24228.7|24227.51|24227.51|24231.77|24231.77|24227.51|24227.51|0
1623246280000|2021-06-09 13:44:40|24224.91|24224.91|24238.12|24238.12|24238.12|24238.12|24224.91|24224.91|0
1623246290000|2021-06-09 13:44:50|24233.85|24233.85|24238.29|24238.29|24238.29|24238.29|24233.85|24233.85|0
1623246300000|2021-06-09 13:45:00|24241.84|24241.84|24241.84|24241.84|24241.84|24241.84|24241.84|24241.84|0
1623246310000|2021-06-09 13:45:10|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|24244.44|0
1623246320000|2021-06-09 13:45:20|24245.96|24245.96|24237.42|24237.42|24245.96|24245.96|24233.16|24233.16|0
1623246330000|2021-06-09 13:45:30|24235.65|24235.65|24251.28|24251.28|24251.28|24251.28|24235.65|24235.65|0
1623246340000|2021-06-09 13:45:40|24247.73|24247.73|24248.62|24248.62|24248.62|24248.62|24247.73|24247.73|0
1623246350000|2021-06-09 13:45:50|24250.07|24250.07|24251.85|24251.85|24251.85|24251.85|24250.07|24250.07|0
1623246360000|2021-06-09 13:46:00|24247.41|24247.41|24247.41|24247.41|24247.41|24247.41|24247.41|24247.41|0
1623246380000|2021-06-09 13:46:20|24243.15|24243.15|24242.26|24242.26|24243.15|24243.15|24242.26|24242.26|0
1623246400000|2021-06-09 13:46:40|24240.48|24240.48|24238.71|24238.71|24240.48|24240.48|24238.71|24238.71|0
1623246410000|2021-06-09 13:46:50|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|0
1623246420000|2021-06-09 13:47:00|24230.9|24230.9|24229.12|24229.12|24230.9|24230.9|24229.12|24229.12|0
1623246430000|2021-06-09 13:47:10|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|24234.44|0
1623246460000|2021-06-09 13:47:40|24232.67|24232.67|24233.45|24233.45|24236.94|24236.94|24232.67|24232.67|0
1623246480000|2021-06-09 13:48:00|24232.56|24232.56|24232.56|24232.56|24232.56|24232.56|24232.56|24232.56|0
1623246490000|2021-06-09 13:48:10|24231.26|24231.26|24230.37|24230.37|24233.03|24233.03|24230.37|24230.37|0
1623246500000|2021-06-09 13:48:20|24226.11|24226.11|24226.99|24226.99|24226.99|24226.99|24226.11|24226.11|0
1623246510000|2021-06-09 13:48:30|24231.26|24231.26|24237.3|24237.3|24237.3|24237.3|24231.26|24231.26|0
1623246520000|2021-06-09 13:48:40|24233.03|24233.03|24233.03|24233.03|24233.03|24233.03|24233.03|24233.03|0
1623246530000|2021-06-09 13:48:50|24233.79|24233.79|24220.82|24220.82|24233.79|24233.79|24216.56|24216.56|0
1623246550000|2021-06-09 13:49:10|24220.07|24220.07|24218.76|24218.76|24220.07|24220.07|24216.99|24216.99|0
1623246560000|2021-06-09 13:49:20|24220.07|24220.07|24220.07|24220.07|24220.07|24220.07|24220.07|24220.07|0
1623246570000|2021-06-09 13:49:30|24222.34|24222.34|24222.34|24222.34|24222.34|24222.34|24222.34|24222.34|0
1623246580000|2021-06-09 13:49:40|24225|24225|24225|24225|24225|24225|24225|24225|0
1623246600000|2021-06-09 13:50:00|24223.49|24223.49|24223.49|24223.49|24223.49|24223.49|24223.49|24223.49|0
1623246610000|2021-06-09 13:50:10|24219.22|24219.22|24223.49|24223.49|24223.49|24223.49|24219.22|24219.22|0
1623246620000|2021-06-09 13:50:20|24220.82|24220.82|24222.28|24222.28|24222.28|24222.28|24220.82|24220.82|0
1623246630000|2021-06-09 13:50:30|24221.39|24221.39|24224.06|24224.06|24224.06|24224.06|24221.39|24221.39|0
1623246640000|2021-06-09 13:50:40|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|24228.32|0
1623246660000|2021-06-09 13:51:00|24224.06|24224.06|24224.06|24224.06|24224.06|24224.06|24224.06|24224.06|0
1623246680000|2021-06-09 13:51:20|24222.75|24222.75|24222.75|24222.75|24222.75|24222.75|24222.75|24222.75|0
1623246690000|2021-06-09 13:51:30|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|0
1623246700000|2021-06-09 13:51:40|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|0
1623246710000|2021-06-09 13:51:50|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|24225.03|0
1623246720000|2021-06-09 13:52:00|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|24225.92|0
1623246740000|2021-06-09 13:52:20|24230.18|24230.18|24230.18|24230.18|24230.18|24230.18|24230.18|24230.18|0
1623246760000|2021-06-09 13:52:40|24228.41|24228.41|24225.92|24225.92|24228.41|24228.41|24224.14|24224.14|0
1623246770000|2021-06-09 13:52:50|24227.69|24227.69|24227.69|24227.69|24227.69|24227.69|24227.69|24227.69|0
1623246790000|2021-06-09 13:53:10|24223.43|24223.43|24223.43|24223.43|24223.43|24223.43|24223.43|24223.43|0
1623246820000|2021-06-09 13:53:40|24226.03|24226.03|24226.03|24226.03|24226.03|24226.03|24226.03|24226.03|0
1623246830000|2021-06-09 13:53:50|24221.76|24221.76|24203.68|24203.68|24221.76|24221.76|24203.68|24203.68|0
1623246840000|2021-06-09 13:54:00|24199.42|24199.42|24196.75|24196.75|24199.42|24199.42|24196.75|24196.75|0
1623246850000|2021-06-09 13:54:10|24197.64|24197.64|24197.64|24197.64|24197.64|24197.64|24197.64|24197.64|0
1623246860000|2021-06-09 13:54:20|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|0
1623246870000|2021-06-09 13:54:30|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|24196.04|0
1623246880000|2021-06-09 13:54:40|24192.49|24192.49|24193.38|24193.38|24193.38|24193.38|24192.49|24192.49|0
1623246890000|2021-06-09 13:54:50|24195.15|24195.15|24189.11|24189.11|24196.92|24196.92|24189.11|24189.11|0
1623246900000|2021-06-09 13:55:00|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|24193.38|0
1623246910000|2021-06-09 13:55:10|24201.91|24201.91|24202.79|24202.79|24202.79|24202.79|24193.38|24193.38|0
1623246930000|2021-06-09 13:55:30|24211.33|24211.33|24207.06|24207.06|24211.33|24211.33|24207.06|24207.06|0
1623246950000|2021-06-09 13:55:50|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|24209.72|0
1623246990000|2021-06-09 13:56:30|24207.06|24207.06|24206.17|24206.17|24207.06|24207.06|24206.17|24206.17|0
1623247000000|2021-06-09 13:56:40|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|24204.4|0
1623247030000|2021-06-09 13:57:10|24200.13|24200.13|24195.87|24195.87|24200.13|24200.13|24195.87|24195.87|0
1623247040000|2021-06-09 13:57:20|24198.53|24198.53|24197.64|24197.64|24198.53|24198.53|24197.64|24197.64|0
1623247050000|2021-06-09 13:57:30|24201.91|24201.91|24206.34|24206.34|24206.34|24206.34|24201.91|24201.91|0
1623247060000|2021-06-09 13:57:40|24208.12|24208.12|24207.23|24207.23|24208.12|24208.12|24206.34|24206.34|0
1623247070000|2021-06-09 13:57:50|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|0
1623247080000|2021-06-09 13:58:00|24205.59|24205.59|24205.59|24205.59|24205.59|24205.59|24205.59|24205.59|0
1623247090000|2021-06-09 13:58:10|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|24206.47|0
1623247100000|2021-06-09 13:58:20|24207.36|24207.36|24207.36|24207.36|24207.36|24207.36|24207.36|24207.36|0
1623247110000|2021-06-09 13:58:30|24208.66|24208.66|24208.66|24208.66|24208.66|24208.66|24208.66|24208.66|0
1623247120000|2021-06-09 13:58:40|24207.2|24207.2|24207.2|24207.2|24207.2|24207.2|24207.2|24207.2|0
1623247140000|2021-06-09 13:59:00|24204.54|24204.54|24198.5|24198.5|24204.54|24204.54|24198.5|24198.5|0
1623247150000|2021-06-09 13:59:10|24200.28|24200.28|24196.73|24196.73|24200.28|24200.28|24196.73|24196.73|0
1623247160000|2021-06-09 13:59:20|24195.84|24195.84|24196.73|24196.73|24196.73|24196.73|24195.84|24195.84|0
1623247180000|2021-06-09 13:59:40|24200.99|24200.99|24200.99|24200.99|24200.99|24200.99|24200.99|24200.99|0
1623247210000|2021-06-09 14:00:10|24202.77|24202.77|24202.77|24202.77|24202.77|24202.77|24202.77|24202.77|0
1623247240000|2021-06-09 14:00:40|24203.53|24203.53|24204.28|24204.28|24204.28|24204.28|24203.53|24203.53|0
1623247250000|2021-06-09 14:00:50|24202.51|24202.51|24202.51|24202.51|24202.51|24202.51|24202.51|24202.51|0
1623247260000|2021-06-09 14:01:00|24206.78|24206.78|24205.48|24205.48|24206.78|24206.78|24205.48|24205.48|0
1623247280000|2021-06-09 14:01:20|24207.25|24207.25|24202.98|24202.98|24207.25|24207.25|24202.98|24202.98|0
1623247320000|2021-06-09 14:02:00|24198.72|24198.72|24199.61|24199.61|24199.61|24199.61|24198.72|24198.72|0
1623247330000|2021-06-09 14:02:10|24203.87|24203.87|24209.44|24209.44|24209.44|24209.44|24203.87|24203.87|0
1623247370000|2021-06-09 14:02:50|24210.2|24210.2|24201.66|24201.66|24210.2|24210.2|24201.66|24201.66|0
1623247400000|2021-06-09 14:03:20|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|24200.78|0
1623247410000|2021-06-09 14:03:30|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|24202.55|0
1623247420000|2021-06-09 14:03:40|24201.25|24201.25|24201.25|24201.25|24201.25|24201.25|24201.25|24201.25|0
1623247430000|2021-06-09 14:03:50|24202.71|24202.71|24213.01|24213.01|24213.01|24213.01|24202.71|24202.71|0
1623247460000|2021-06-09 14:04:20|24213.77|24213.77|24215.29|24215.29|24215.29|24215.29|24213.77|24213.77|0
1623247470000|2021-06-09 14:04:30|24216.59|24216.59|24217.89|24217.89|24217.89|24217.89|24216.59|24216.59|0
1623247480000|2021-06-09 14:04:40|24217.13|24217.13|24217.13|24217.13|24217.13|24217.13|24217.13|24217.13|0
1623247500000|2021-06-09 14:05:00|24216.25|24216.25|24211.98|24211.98|24216.25|24216.25|24211.98|24211.98|0
1623247510000|2021-06-09 14:05:10|24216.25|24216.25|24219.79|24219.79|24219.79|24219.79|24216.25|24216.25|0
1623247520000|2021-06-09 14:05:20|24224.06|24224.06|24219.79|24219.79|24224.06|24224.06|24219.79|24219.79|0
1623247530000|2021-06-09 14:05:30|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|0
1623247550000|2021-06-09 14:05:50|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|24226.66|0
1623247560000|2021-06-09 14:06:00|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|24222.4|0
1623247580000|2021-06-09 14:06:20|24219.79|24219.79|24219.38|24219.38|24219.79|24219.79|24218.49|24218.49|0
1623247590000|2021-06-09 14:06:30|24221.98|24221.98|24221.98|24221.98|24226.25|24226.25|24221.98|24221.98|0
1623247600000|2021-06-09 14:06:40|24220.47|24220.47|24229.95|24229.95|24230.84|24230.84|24219.71|24219.71|0
1623247610000|2021-06-09 14:06:50|24230.71|24230.71|24226.57|24226.57|24230.71|24230.71|24225.69|24225.69|0
1623247630000|2021-06-09 14:07:10|24227.46|24227.46|24227.46|24227.46|24227.46|24227.46|24227.46|24227.46|0
1623247640000|2021-06-09 14:07:20|24231.73|24231.73|24231.73|24231.73|24231.73|24231.73|24231.73|24231.73|0
1623247660000|2021-06-09 14:07:40|24234.39|24234.39|24234.39|24234.39|24234.39|24234.39|24234.39|24234.39|0
1623247680000|2021-06-09 14:08:00|24225.86|24225.86|24225.86|24225.86|24225.86|24225.86|24225.86|24225.86|0
1623247690000|2021-06-09 14:08:10|24224.97|24224.97|24224.84|24224.84|24225.6|24225.6|24224.08|24224.08|0
1623247710000|2021-06-09 14:08:30|24226.62|24226.62|24226.62|24226.62|24226.62|24226.62|24226.62|24226.62|0
1623247730000|2021-06-09 14:08:50|24225.73|24225.73|24223.95|24223.95|24226.62|24226.62|24223.95|24223.95|0
1623247740000|2021-06-09 14:09:00|24223.07|24223.07|24214.54|24214.54|24223.07|24223.07|24214.54|24214.54|0
1623247750000|2021-06-09 14:09:10|24211.5|24211.5|24209.73|24209.73|24211.5|24211.5|24209.73|24209.73|0
1623247760000|2021-06-09 14:09:20|24205.46|24205.46|24201.91|24201.91|24205.46|24205.46|24201.91|24201.91|0
1623247770000|2021-06-09 14:09:30|24197.65|24197.65|24188.23|24188.23|24197.65|24197.65|24188.23|24188.23|0
1623247780000|2021-06-09 14:09:40|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|24183.96|0
1623247790000|2021-06-09 14:09:50|24182.19|24182.19|24177.92|24177.92|24182.19|24182.19|24177.92|24177.92|0
1623247800000|2021-06-09 14:10:00|24177.03|24177.03|24175.73|24175.73|24177.03|24177.03|24175.73|24175.73|0
1623247810000|2021-06-09 14:10:10|24174.85|24174.85|24176.62|24176.62|24176.62|24176.62|24174.85|24174.85|0
1623247820000|2021-06-09 14:10:20|24178.39|24178.39|24181.43|24181.43|24181.43|24181.43|24178.39|24178.39|0
1623247840000|2021-06-09 14:10:40|24180.54|24180.54|24209.32|24209.32|24209.32|24209.32|24180.54|24180.54|0
1623247850000|2021-06-09 14:10:50|24213.59|24213.59|24205.06|24205.06|24213.59|24213.59|24205.06|24205.06|0
1623247860000|2021-06-09 14:11:00|24209.32|24209.32|24199.49|24199.49|24209.32|24209.32|24199.49|24199.49|0
1623247880000|2021-06-09 14:11:20|24203.76|24203.76|24203.76|24203.76|24208.02|24208.02|24203.76|24203.76|0
1623247900000|2021-06-09 14:11:40|24199.49|24199.49|24195.05|24195.05|24199.49|24199.49|24195.05|24195.05|0
1623247930000|2021-06-09 14:12:10|24186.52|24186.52|24177.99|24177.99|24186.52|24186.52|24177.99|24177.99|0
1623247940000|2021-06-09 14:12:20|24186.52|24186.52|24186.52|24186.52|24186.52|24186.52|24186.52|24186.52|0
1623247950000|2021-06-09 14:12:30|24182.26|24182.26|24182.26|24182.26|24182.26|24182.26|24182.26|24182.26|0
1623247960000|2021-06-09 14:12:40|24180.95|24180.95|24176.69|24176.69|24180.95|24180.95|24176.69|24176.69|0
1623247980000|2021-06-09 14:13:00|24175.39|24175.39|24175.39|24175.39|24175.39|24175.39|24175.39|24175.39|0
1623247990000|2021-06-09 14:13:10|24176.69|24176.69|24175.8|24175.8|24176.69|24176.69|24175.8|24175.8|0
1623248000000|2021-06-09 14:13:20|24180.07|24180.07|24180.07|24180.07|24180.07|24180.07|24180.07|24180.07|0
1623248020000|2021-06-09 14:13:40|24177.41|24177.41|24179.18|24179.18|24179.18|24179.18|24177.41|24177.41|0
1623248030000|2021-06-09 14:13:50|24174.91|24174.91|24174.91|24174.91|24174.91|24174.91|24174.91|24174.91|0
1623248040000|2021-06-09 14:14:00|24170.65|24170.65|24170.65|24170.65|24170.65|24170.65|24170.65|24170.65|0
1623248060000|2021-06-09 14:14:20|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|24169.76|0
1623248080000|2021-06-09 14:14:40|24170.65|24170.65|24166.38|24166.38|24170.65|24170.65|24166.38|24166.38|0
1623248090000|2021-06-09 14:14:50|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|0
1623248100000|2021-06-09 14:15:00|24156.96|24156.96|24161.23|24161.23|24161.23|24161.23|24156.96|24156.96|0
1623248120000|2021-06-09 14:15:20|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|24165.5|0
1623248130000|2021-06-09 14:15:30|24164.74|24164.74|24160.47|24160.47|24164.74|24164.74|24160.47|24160.47|0
1623248140000|2021-06-09 14:15:40|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|24156.2|0
1623248160000|2021-06-09 14:16:00|24157.09|24157.09|24158.39|24158.39|24158.39|24158.39|24157.09|24157.09|0
1623248170000|2021-06-09 14:16:10|24160.17|24160.17|24175.57|24175.57|24175.57|24175.57|24160.17|24160.17|0
1623248190000|2021-06-09 14:16:30|24174.68|24174.68|24174.68|24174.68|24174.68|24174.68|24174.68|24174.68|0
1623248210000|2021-06-09 14:16:50|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|24170.41|0
1623248230000|2021-06-09 14:17:10|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|24169.53|0
1623248240000|2021-06-09 14:17:20|24172.56|24172.56|24171.04|24171.04|24172.56|24172.56|24171.04|24171.04|0
1623248250000|2021-06-09 14:17:30|24172.34|24172.34|24172.34|24172.34|24172.34|24172.34|24172.34|24172.34|0
1623248260000|2021-06-09 14:17:40|24173.86|24173.86|24174.75|24174.75|24174.75|24174.75|24173.86|24173.86|0
1623248290000|2021-06-09 14:18:10|24173.86|24173.86|24174.75|24174.75|24174.75|24174.75|24173.86|24173.86|0
1623248300000|2021-06-09 14:18:20|24173.86|24173.86|24173.86|24173.86|24173.86|24173.86|24173.86|24173.86|0
1623248330000|2021-06-09 14:18:50|24172.09|24172.09|24172.09|24172.09|24172.09|24172.09|24172.09|24172.09|0
1623248340000|2021-06-09 14:19:00|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|0
1623248360000|2021-06-09 14:19:20|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|24162.67|0
1623248400000|2021-06-09 14:20:00|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|24163.55|0
1623248430000|2021-06-09 14:20:30|24162.67|24162.67|24164.44|24164.44|24164.44|24164.44|24162.67|24162.67|0
1623248450000|2021-06-09 14:20:50|24162.99|24162.99|24162.99|24162.99|24162.99|24162.99|24162.99|24162.99|0
1623248470000|2021-06-09 14:21:10|24158.72|24158.72|24160.49|24160.49|24160.49|24160.49|24158.72|24158.72|0
1623248490000|2021-06-09 14:21:30|24157.89|24157.89|24154.93|24154.93|24159.19|24159.19|24154.93|24154.93|0
1623248500000|2021-06-09 14:21:40|24156.23|24156.23|24157.53|24157.53|24157.53|24157.53|24156.23|24156.23|0
1623248530000|2021-06-09 14:22:10|24156.23|24156.23|24156.23|24156.23|24156.23|24156.23|24156.23|24156.23|0
1623248540000|2021-06-09 14:22:20|24151.96|24151.96|24160.49|24160.49|24160.49|24160.49|24151.96|24151.96|0
1623248550000|2021-06-09 14:22:30|24164.76|24164.76|24164.76|24164.76|24164.76|24164.76|24164.76|24164.76|0
1623248560000|2021-06-09 14:22:40|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|24165.65|0
1623248690000|2021-06-09 14:24:50|24157.12|24157.12|24157.12|24157.12|24157.12|24157.12|24157.12|24157.12|0
1623248710000|2021-06-09 14:25:10|24152.85|24152.85|24152.85|24152.85|24152.85|24152.85|24152.85|24152.85|0
1623248720000|2021-06-09 14:25:20|24147.53|24147.53|24147.53|24147.53|24147.53|24147.53|24147.53|24147.53|0
1623248730000|2021-06-09 14:25:30|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|0
1623248740000|2021-06-09 14:25:40|24152.38|24152.38|24152.38|24152.38|24152.38|24152.38|24152.38|24152.38|0
1623248750000|2021-06-09 14:25:50|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|24151.07|0
1623248760000|2021-06-09 14:26:00|24158.17|24158.17|24158.17|24158.17|24158.17|24158.17|24158.17|24158.17|0
1623248790000|2021-06-09 14:26:30|24162.44|24162.44|24162.44|24162.44|24162.44|24162.44|24162.44|24162.44|0
1623248810000|2021-06-09 14:26:50|24165.04|24165.04|24166.34|24166.34|24166.34|24166.34|24165.04|24165.04|0
1623248820000|2021-06-09 14:27:00|24164.57|24164.57|24164.57|24164.57|24164.57|24164.57|24164.57|24164.57|0
1623248830000|2021-06-09 14:27:10|24163.68|24163.68|24163.68|24163.68|24163.68|24163.68|24163.68|24163.68|0
1623248840000|2021-06-09 14:27:20|24161.9|24161.9|24161.9|24161.9|24161.9|24161.9|24161.9|24161.9|0
1623248870000|2021-06-09 14:27:50|24164.51|24164.51|24164.51|24164.51|24164.51|24164.51|24164.51|24164.51|0
1623248880000|2021-06-09 14:28:00|24168.77|24168.77|24168.77|24168.77|24168.77|24168.77|24168.77|24168.77|0
1623248950000|2021-06-09 14:29:10|24170.29|24170.29|24168.9|24168.9|24170.29|24170.29|24168.01|24168.01|0
1623248970000|2021-06-09 14:29:30|24167.44|24167.44|24158.91|24158.91|24167.44|24167.44|24158.91|24158.91|0
1623248980000|2021-06-09 14:29:40|24157.46|24157.46|24158.34|24158.34|24159.23|24159.23|24157.46|24157.46|0
